31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 193000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 3 | 20240605 | 192900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20240605 | 192800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20240605 | 192700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20240605 | 192600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20240605 | 192500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20240605 | 192400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20240605 | 192300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20240605 | 192200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20240605 | 192100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20240605 | 192000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20240605 | 191900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20240605 | 191800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20240605 | 191700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20240605 | 191600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20240605 | 191500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20240605 | 191400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20240605 | 191300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20240605 | 191200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20240605 | 191100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20240605 | 191000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20240605 | 190900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20240605 | 190800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20240605 | 190700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20240605 | 190600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20240605 | 190500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20240605 | 190400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20240605 | 190300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20240605 | 190200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20240605 | 190100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20240605 | 190000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 33 | 20240605 | 185900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20240605 | 185800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20240605 | 185700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20240605 | 185600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20240605 | 185500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20240605 | 185400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20240605 | 185300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20240605 | 185200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20240605 | 185100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20240605 | 185000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20240605 | 184900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20240605 | 184800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20240605 | 184700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20240605 | 184600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20240605 | 184500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20240605 | 184400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20240605 | 184300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20240605 | 184200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20240605 | 184100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20240605 | 184000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20240605 | 183900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20240605 | 183800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20240605 | 183700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20240605 | 183600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20240605 | 183500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20240605 | 183400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20240605 | 183300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20240605 | 183200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20240605 | 183100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20240605 | 183000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 63 | 20240605 | 182900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20240605 | 182800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20240605 | 182700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20240605 | 182600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20240605 | 182500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20240605 | 182400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20240605 | 182300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20240605 | 182200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20240605 | 182100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20240605 | 182000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20240605 | 181900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20240605 | 181800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20240605 | 181700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20240605 | 181600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20240605 | 181500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20240605 | 181400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20240605 | 181300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20240605 | 181200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20240605 | 181100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20240605 | 181000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20240605 | 180900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20240605 | 180800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20240605 | 180700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20240605 | 180600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20240605 | 180500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20240605 | 180400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20240605 | 180300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20240605 | 180200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20240605 | 180100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20240605 | 180000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 93 | 20240605 | 175900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20240605 | 175800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20240605 | 175700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20240605 | 175600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20240605 | 175500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20240605 | 175400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20240605 | 175300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20240605 | 175200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20240605 | 175100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20240605 | 175000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20240605 | 174900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20240605 | 174800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20240605 | 174700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20240605 | 174600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20240605 | 174500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20240605 | 174400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20240605 | 174300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20240605 | 174200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20240605 | 174100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20240605 | 174000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20240605 | 173900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20240605 | 173800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20240605 | 173700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20240605 | 173600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20240605 | 173500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20240605 | 173400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20240605 | 173300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20240605 | 173200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20240605 | 173100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20240605 | 173000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 123 | 20240605 | 172900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20240605 | 172800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20240605 | 172700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20240605 | 172600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20240605 | 172500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20240605 | 172400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20240605 | 172300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20240605 | 172200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20240605 | 172100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20240605 | 172000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20240605 | 171900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20240605 | 171800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20240605 | 171700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20240605 | 171600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20240605 | 171500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20240605 | 171400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20240605 | 171300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20240605 | 171200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20240605 | 171100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20240605 | 171000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20240605 | 170900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20240605 | 170800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20240605 | 170700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20240605 | 170600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20240605 | 170500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20240605 | 170400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20240605 | 170300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20240605 | 170200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20240605 | 170100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20240605 | 170000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 153 | 20240605 | 165900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20240605 | 165800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20240605 | 165700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20240605 | 165600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20240605 | 165500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20240605 | 165400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20240605 | 165300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20240605 | 165200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20240605 | 165100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20240605 | 165000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20240605 | 164900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20240605 | 164800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20240605 | 164700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20240605 | 164600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20240605 | 164500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20240605 | 164400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20240605 | 164300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20240605 | 164200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20240605 | 164100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20240605 | 164000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20240605 | 163900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20240605 | 163800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20240605 | 163700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20240605 | 163600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20240605 | 163500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20240605 | 163400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20240605 | 163300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20240605 | 163200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20240605 | 163100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20240605 | 163000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 183 | 20240605 | 162900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20240605 | 162800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20240605 | 162700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20240605 | 162600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20240605 | 162500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20240605 | 162400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20240605 | 162300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20240605 | 162200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20240605 | 162100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20240605 | 162000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20240605 | 161900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20240605 | 161800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20240605 | 161700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20240605 | 161600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20240605 | 161500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20240605 | 161400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20240605 | 161300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20240605 | 161200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20240605 | 161100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20240605 | 161000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20240605 | 160900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20240605 | 160800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20240605 | 160700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20240605 | 160600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20240605 | 160500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20240605 | 160400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20240605 | 160300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20240605 | 160200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20240605 | 160100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20240605 | 160000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 5815 |
| 213 | 20240605 | 155900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20240605 | 155800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20240605 | 155700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20240605 | 155600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20240605 | 155500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20240605 | 155400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20240605 | 155300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20240605 | 155200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20240605 | 155100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20240605 | 155000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20240605 | 154900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 224 | 20240605 | 154800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20240605 | 154700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 226 | 20240605 | 154600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 227 | 20240605 | 154500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 228 | 20240605 | 154400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 229 | 20240605 | 154300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 230 | 20240605 | 154200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 231 | 20240605 | 154100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 232 | 20240605 | 154000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 233 | 20240605 | 153900 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 234 | 20240605 | 153800 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 235 | 20240605 | 153700 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 236 | 20240605 | 153600 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 237 | 20240605 | 153500 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 238 | 20240605 | 153400 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 239 | 20240605 | 153300 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 240 | 20240605 | 153200 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 241 | 20240605 | 153100 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 0 |
| 242 | 20240605 | 153000 | 5930885190 | 8500 | 8500 | 8500 | 8500 | 11630 |
| 243 | 20240605 | 152900 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 244 | 20240605 | 152800 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 245 | 20240605 | 152700 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 246 | 20240605 | 152600 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 247 | 20240605 | 152500 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 248 | 20240605 | 152400 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 249 | 20240605 | 152300 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 250 | 20240605 | 152200 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 251 | 20240605 | 152100 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 252 | 20240605 | 152000 | 5881457690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 253 | 20240605 | 151900 | 5881457690 | 8530 | 8520 | 8530 | 8500 | 322 |
| 254 | 20240605 | 151800 | 5878715630 | 8500 | 8490 | 8500 | 8470 | 3561 |
| 255 | 20240605 | 151700 | 5848463810 | 8490 | 8470 | 8500 | 8460 | 1206 |
| 256 | 20240605 | 151600 | 5838253990 | 8470 | 8460 | 8470 | 8450 | 1868 |
| 257 | 20240605 | 151500 | 5822448910 | 8470 | 8450 | 8470 | 8450 | 259 |
| 258 | 20240605 | 151400 | 5820258820 | 8470 | 8460 | 8470 | 8450 | 170 |
| 259 | 20240605 | 151300 | 5818819400 | 8470 | 8470 | 8470 | 8440 | 1821 |
| 260 | 20240605 | 151200 | 5803423260 | 8470 | 8440 | 8470 | 8440 | 688 |
| 261 | 20240605 | 151100 | 5797613000 | 8450 | 8450 | 8450 | 8450 | 977 |
| 262 | 20240605 | 151000 | 5789357350 | 8450 | 8450 | 8460 | 8440 | 2764 |
| 263 | 20240605 | 150900 | 5766011530 | 8450 | 8450 | 8450 | 8440 | 922 |
| 264 | 20240605 | 150800 | 5758220640 | 8440 | 8450 | 8450 | 8430 | 1256 |
| 265 | 20240605 | 150700 | 5747620060 | 8450 | 8450 | 8450 | 8430 | 3901 |
| 266 | 20240605 | 150600 | 5714714540 | 8450 | 8490 | 8490 | 8450 | 8337 |
| 267 | 20240605 | 150500 | 5644174930 | 8490 | 8480 | 8490 | 8470 | 1758 |
| 268 | 20240605 | 150400 | 5629271280 | 8480 | 8480 | 8480 | 8480 | 0 |
| 269 | 20240605 | 150300 | 5629271280 | 8480 | 8480 | 8480 | 8470 | 140 |
| 270 | 20240605 | 150200 | 5628084660 | 8480 | 8480 | 8480 | 8470 | 481 |
| 271 | 20240605 | 150100 | 5624010410 | 8480 | 8490 | 8490 | 8480 | 2676 |
| 272 | 20240605 | 150000 | 5601312750 | 8490 | 8500 | 8500 | 8480 | 1259 |
| 273 | 20240605 | 145900 | 5590635050 | 8500 | 8500 | 8500 | 8500 | 1 |
| 274 | 20240605 | 145800 | 5590626550 | 8480 | 8480 | 8480 | 8480 | 199 |
| 275 | 20240605 | 145700 | 5588939030 | 8480 | 8470 | 8480 | 8470 | 1531 |
| 276 | 20240605 | 145600 | 5575959440 | 8470 | 8490 | 8490 | 8470 | 2023 |
| 277 | 20240605 | 145500 | 5558805690 | 8480 | 8480 | 8480 | 8480 | 0 |
| 278 | 20240605 | 145400 | 5558805690 | 8480 | 8480 | 8480 | 8480 | 751 |
| 279 | 20240605 | 145300 | 5552437210 | 8490 | 8490 | 8500 | 8490 | 1325 |
| 280 | 20240605 | 145200 | 5541186350 | 8490 | 8500 | 8500 | 8490 | 896 |
| 281 | 20240605 | 145100 | 5533578710 | 8500 | 8500 | 8500 | 8500 | 1113 |
| 282 | 20240605 | 145000 | 5524118210 | 8490 | 8510 | 8510 | 8490 | 3472 |
| 283 | 20240605 | 144900 | 5494604050 | 8510 | 8510 | 8510 | 8510 | 145 |
| 284 | 20240605 | 144800 | 5493370100 | 8520 | 8550 | 8550 | 8520 | 799 |
| 285 | 20240605 | 144700 | 5486561420 | 8550 | 8530 | 8550 | 8520 | 135 |
| 286 | 20240605 | 144600 | 5485410170 | 8530 | 8540 | 8540 | 8530 | 187 |
| 287 | 20240605 | 144500 | 5483814710 | 8530 | 8530 | 8530 | 8530 | 207 |
| 288 | 20240605 | 144400 | 5482049000 | 8520 | 8520 | 8520 | 8520 | 0 |
| 289 | 20240605 | 144300 | 5482049000 | 8520 | 8520 | 8520 | 8510 | 2020 |
| 290 | 20240605 | 144200 | 5464845080 | 8530 | 8530 | 8530 | 8530 | 18 |
| 291 | 20240605 | 144100 | 5464691540 | 8530 | 8530 | 8530 | 8530 | 1 |
| 292 | 20240605 | 144000 | 5464683010 | 8520 | 8520 | 8520 | 8520 | 10 |
| 293 | 20240605 | 143900 | 5464597810 | 8520 | 8520 | 8520 | 8520 | 112 |
| 294 | 20240605 | 143800 | 5463643570 | 8520 | 8530 | 8530 | 8520 | 1103 |
| 295 | 20240605 | 143700 | 5454239980 | 8530 | 8530 | 8530 | 8530 | 477 |
| 296 | 20240605 | 143600 | 5450171170 | 8530 | 8550 | 8550 | 8530 | 2005 |
| 297 | 20240605 | 143500 | 5433060770 | 8550 | 8570 | 8570 | 8550 | 1613 |
| 298 | 20240605 | 143400 | 5419263500 | 8570 | 8570 | 8570 | 8570 | 141 |
| 299 | 20240605 | 143300 | 5418055130 | 8570 | 8560 | 8570 | 8560 | 297 |
| 300 | 20240605 | 143200 | 5415511240 | 8560 | 8560 | 8560 | 8560 | 439 |
| 301 | 20240605 | 143100 | 5411753400 | 8560 | 8560 | 8570 | 8560 | 669 |
| 302 | 20240605 | 143000 | 5406021760 | 8560 | 8560 | 8560 | 8560 | 423 |
| 303 | 20240605 | 142900 | 5402400880 | 8560 | 8550 | 8560 | 8550 | 172 |
| 304 | 20240605 | 142800 | 5400929010 | 8540 | 8540 | 8540 | 8540 | 107 |
| 305 | 20240605 | 142700 | 5400015230 | 8540 | 8540 | 8540 | 8540 | 1 |
| 306 | 20240605 | 142600 | 5400006690 | 8520 | 8560 | 8560 | 8520 | 7 |
| 307 | 20240605 | 142500 | 5399947010 | 8570 | 8530 | 8570 | 8530 | 23 |
| 308 | 20240605 | 142400 | 5399749980 | 8520 | 8520 | 8520 | 8520 | 105 |
| 309 | 20240605 | 142300 | 5398855380 | 8520 | 8510 | 8520 | 8510 | 73 |
| 310 | 20240605 | 142200 | 5398233720 | 8510 | 8520 | 8520 | 8510 | 390 |
| 311 | 20240605 | 142100 | 5394914650 | 8520 | 8540 | 8540 | 8520 | 1913 |
| 312 | 20240605 | 142000 | 5378602900 | 8560 | 8550 | 8560 | 8540 | 1403 |
| 313 | 20240605 | 141900 | 5366612660 | 8550 | 8560 | 8560 | 8550 | 286 |
| 314 | 20240605 | 141800 | 5364164960 | 8570 | 8600 | 8600 | 8570 | 768 |
| 315 | 20240605 | 141700 | 5357574690 | 8600 | 8600 | 8600 | 8600 | 888 |
| 316 | 20240605 | 141600 | 5349937890 | 8600 | 8600 | 8600 | 8600 | 790 |
| 317 | 20240605 | 141500 | 5343143890 | 8600 | 8590 | 8600 | 8590 | 2370 |
| 318 | 20240605 | 141400 | 5322762490 | 8600 | 8580 | 8600 | 8580 | 4176 |
| 319 | 20240605 | 141300 | 5286893880 | 8580 | 8550 | 8580 | 8550 | 93 |
| 320 | 20240605 | 141200 | 5286096740 | 8530 | 8560 | 8560 | 8530 | 495 |
| 321 | 20240605 | 141100 | 5281871210 | 8570 | 8550 | 8580 | 8550 | 191 |
| 322 | 20240605 | 141000 | 5280236430 | 8560 | 8570 | 8590 | 8560 | 82 |
| 323 | 20240605 | 140900 | 5279533490 | 8560 | 8550 | 8560 | 8530 | 1733 |
| 324 | 20240605 | 140800 | 5264715610 | 8550 | 8530 | 8550 | 8530 | 242 |
| 325 | 20240605 | 140700 | 5262647930 | 8530 | 8530 | 8530 | 8530 | 690 |
| 326 | 20240605 | 140600 | 5256762230 | 8550 | 8550 | 8550 | 8530 | 236 |
| 327 | 20240605 | 140500 | 5254746440 | 8550 | 8540 | 8550 | 8530 | 1579 |
| 328 | 20240605 | 140400 | 5241271840 | 8530 | 8530 | 8530 | 8520 | 355 |
| 329 | 20240605 | 140300 | 5238246010 | 8530 | 8530 | 8530 | 8530 | 710 |
| 330 | 20240605 | 140200 | 5232189710 | 8530 | 8540 | 8540 | 8520 | 317 |
| 331 | 20240605 | 140100 | 5229486310 | 8540 | 8540 | 8540 | 8540 | 722 |
| 332 | 20240605 | 140000 | 5223320430 | 8530 | 8540 | 8540 | 8530 | 3 |
| 333 | 20240605 | 135900 | 5223294820 | 8540 | 8540 | 8540 | 8540 | 43 |
| 334 | 20240605 | 135800 | 5222927600 | 8540 | 8530 | 8540 | 8530 | 154 |
| 335 | 20240605 | 135700 | 5221612480 | 8530 | 8540 | 8540 | 8530 | 503 |
| 336 | 20240605 | 135600 | 5217318040 | 8510 | 8510 | 8510 | 8510 | 10 |
| 337 | 20240605 | 135500 | 5217232940 | 8510 | 8540 | 8540 | 8510 | 775 |
| 338 | 20240605 | 135400 | 5210631140 | 8540 | 8540 | 8540 | 8540 | 138 |
| 339 | 20240605 | 135300 | 5209452620 | 8540 | 8550 | 8550 | 8540 | 2057 |
| 340 | 20240605 | 135200 | 5191870030 | 8550 | 8550 | 8550 | 8550 | 178 |
| 341 | 20240605 | 135100 | 5190348130 | 8550 | 8510 | 8550 | 8490 | 1363 |
| 342 | 20240605 | 135000 | 5178743640 | 8510 | 8500 | 8510 | 8490 | 458 |
| 343 | 20240605 | 134900 | 5174849100 | 8500 | 8500 | 8500 | 8490 | 272 |
| 344 | 20240605 | 134800 | 5172537600 | 8490 | 8490 | 8490 | 8490 | 1 |
| 345 | 20240605 | 134700 | 5172529110 | 8490 | 8490 | 8490 | 8490 | 0 |
| 346 | 20240605 | 134600 | 5172529110 | 8490 | 8500 | 8500 | 8490 | 928 |
| 347 | 20240605 | 134500 | 5164647900 | 8500 | 8500 | 8510 | 8500 | 53 |
| 348 | 20240605 | 134400 | 5164197180 | 8510 | 8510 | 8510 | 8510 | 338 |
| 349 | 20240605 | 134300 | 5161320800 | 8510 | 8490 | 8510 | 8490 | 522 |
| 350 | 20240605 | 134200 | 5156888620 | 8490 | 8480 | 8510 | 8480 | 166 |
| 351 | 20240605 | 134100 | 5155479350 | 8480 | 8480 | 8480 | 8480 | 1150 |
| 352 | 20240605 | 134000 | 5145727350 | 8490 | 8490 | 8490 | 8490 | 172 |
| 353 | 20240605 | 133900 | 5144267070 | 8480 | 8480 | 8480 | 8480 | 220 |
| 354 | 20240605 | 133800 | 5142401470 | 8480 | 8500 | 8500 | 8480 | 436 |
| 355 | 20240605 | 133700 | 5138698310 | 8510 | 8510 | 8510 | 8510 | 176 |
| 356 | 20240605 | 133600 | 5137200550 | 8510 | 8530 | 8540 | 8510 | 725 |
| 357 | 20240605 | 133500 | 5131030640 | 8540 | 8540 | 8540 | 8540 | 177 |
| 358 | 20240605 | 133400 | 5129519060 | 8540 | 8540 | 8540 | 8540 | 0 |
| 359 | 20240605 | 133300 | 5129519060 | 8540 | 8530 | 8540 | 8510 | 970 |
| 360 | 20240605 | 133200 | 5121245290 | 8540 | 8540 | 8550 | 8540 | 57 |
| 361 | 20240605 | 133100 | 5120758500 | 8540 | 8540 | 8540 | 8530 | 242 |
| 362 | 20240605 | 133000 | 5118692820 | 8540 | 8540 | 8540 | 8530 | 3306 |
| 363 | 20240605 | 132900 | 5090490510 | 8540 | 8540 | 8540 | 8540 | 412 |
| 364 | 20240605 | 132800 | 5086972030 | 8540 | 8540 | 8540 | 8530 | 46 |
| 365 | 20240605 | 132700 | 5086579450 | 8540 | 8530 | 8540 | 8530 | 514 |
| 366 | 20240605 | 132600 | 5082193880 | 8540 | 8540 | 8540 | 8540 | 553 |
| 367 | 20240605 | 132500 | 5077471260 | 8540 | 8520 | 8540 | 8510 | 2159 |
| 368 | 20240605 | 132400 | 5059055370 | 8530 | 8510 | 8540 | 8490 | 457 |
| 369 | 20240605 | 132300 | 5055164740 | 8540 | 8540 | 8540 | 8510 | 138 |
| 370 | 20240605 | 132200 | 5053987410 | 8500 | 8510 | 8540 | 8500 | 368 |
| 371 | 20240605 | 132100 | 5050855120 | 8510 | 8500 | 8520 | 8500 | 47 |
| 372 | 20240605 | 132000 | 5050455240 | 8500 | 8490 | 8520 | 8490 | 327 |
| 373 | 20240605 | 131900 | 5047675320 | 8480 | 8460 | 8490 | 8450 | 22 |
| 374 | 20240605 | 131800 | 5047489250 | 8450 | 8440 | 8450 | 8440 | 1166 |
| 375 | 20240605 | 131700 | 5037636850 | 8430 | 8450 | 8450 | 8430 | 437 |
| 376 | 20240605 | 131600 | 5033950200 | 8430 | 8430 | 8440 | 8430 | 481 |
| 377 | 20240605 | 131500 | 5029894370 | 8430 | 8450 | 8450 | 8430 | 6247 |
| 378 | 20240605 | 131400 | 4977196630 | 8440 | 8450 | 8450 | 8440 | 3870 |
| 379 | 20240605 | 131300 | 4944511870 | 8460 | 8480 | 8490 | 8460 | 3193 |
| 380 | 20240605 | 131200 | 4917455710 | 8490 | 8510 | 8510 | 8490 | 4202 |
| 381 | 20240605 | 131100 | 4881754470 | 8510 | 8530 | 8530 | 8510 | 396 |
| 382 | 20240605 | 131000 | 4878379970 | 8530 | 8530 | 8530 | 8530 | 122 |
| 383 | 20240605 | 130900 | 4877339310 | 8530 | 8540 | 8560 | 8530 | 619 |
| 384 | 20240605 | 130800 | 4872055350 | 8540 | 8550 | 8560 | 8540 | 1967 |
| 385 | 20240605 | 130700 | 4855238830 | 8560 | 8550 | 8590 | 8550 | 343 |
| 386 | 20240605 | 130600 | 4852301370 | 8550 | 8600 | 8600 | 8550 | 711 |
| 387 | 20240605 | 130500 | 4846199970 | 8600 | 8600 | 8600 | 8600 | 4 |
| 388 | 20240605 | 130400 | 4846165570 | 8600 | 8600 | 8600 | 8600 | 369 |
| 389 | 20240605 | 130300 | 4842992170 | 8600 | 8550 | 8600 | 8550 | 3095 |
| 390 | 20240605 | 130200 | 4816432290 | 8550 | 8520 | 8550 | 8520 | 232 |
| 391 | 20240605 | 130100 | 4814454310 | 8520 | 8480 | 8520 | 8480 | 53 |
| 392 | 20240605 | 130000 | 4814003230 | 8520 | 8500 | 8520 | 8480 | 124 |
| 393 | 20240605 | 125900 | 4812948450 | 8500 | 8490 | 8500 | 8490 | 221 |
| 394 | 20240605 | 125800 | 4811070950 | 8500 | 8500 | 8500 | 8500 | 69 |
| 395 | 20240605 | 125700 | 4810484450 | 8500 | 8480 | 8500 | 8480 | 396 |
| 396 | 20240605 | 125600 | 4807126350 | 8470 | 8480 | 8480 | 8470 | 367 |
| 397 | 20240605 | 125500 | 4804015600 | 8480 | 8490 | 8500 | 8480 | 323 |
| 398 | 20240605 | 125400 | 4801271050 | 8480 | 8470 | 8480 | 8470 | 460 |
| 399 | 20240605 | 125300 | 4797370850 | 8470 | 8470 | 8470 | 8460 | 2732 |
| 400 | 20240605 | 125200 | 4774255440 | 8470 | 8500 | 8510 | 8470 | 60 |
| 401 | 20240605 | 125100 | 4773745240 | 8510 | 8510 | 8510 | 8510 | 2 |
| 402 | 20240605 | 125000 | 4773728220 | 8440 | 8520 | 8520 | 8440 | 4000 |
| 403 | 20240605 | 124900 | 4739801320 | 8530 | 8550 | 8550 | 8530 | 209 |
| 404 | 20240605 | 124800 | 4738018510 | 8550 | 8530 | 8550 | 8530 | 141 |
| 405 | 20240605 | 124700 | 4736813560 | 8530 | 8530 | 8530 | 8530 | 455 |
| 406 | 20240605 | 124600 | 4732932410 | 8540 | 8550 | 8550 | 8540 | 1625 |
| 407 | 20240605 | 124500 | 4719047320 | 8560 | 8570 | 8570 | 8560 | 270 |
| 408 | 20240605 | 124400 | 4716735720 | 8570 | 8590 | 8590 | 8560 | 1308 |
| 409 | 20240605 | 124300 | 4705506710 | 8590 | 8590 | 8590 | 8570 | 282 |
| 410 | 20240605 | 124200 | 4703088330 | 8590 | 8570 | 8590 | 8570 | 589 |
| 411 | 20240605 | 124100 | 4698033100 | 8590 | 8540 | 8590 | 8540 | 1059 |
| 412 | 20240605 | 124000 | 4688954960 | 8540 | 8500 | 8540 | 8500 | 1711 |
| 413 | 20240605 | 123900 | 4674388500 | 8500 | 8500 | 8510 | 8500 | 4618 |
| 414 | 20240605 | 123800 | 4635135490 | 8500 | 8470 | 8500 | 8470 | 938 |
| 415 | 20240605 | 123700 | 4627180570 | 8470 | 8440 | 8470 | 8440 | 920 |
| 416 | 20240605 | 123600 | 4619410770 | 8440 | 8440 | 8450 | 8440 | 444 |
| 417 | 20240605 | 123500 | 4615663390 | 8440 | 8430 | 8440 | 8430 | 624 |
| 418 | 20240605 | 123400 | 4610399900 | 8430 | 8430 | 8430 | 8420 | 2004 |
| 419 | 20240605 | 123300 | 4593518340 | 8430 | 8460 | 8460 | 8430 | 818 |
| 420 | 20240605 | 123200 | 4586603100 | 8430 | 8420 | 8430 | 8420 | 473 |
| 421 | 20240605 | 123100 | 4582620210 | 8420 | 8410 | 8420 | 8400 | 1838 |
| 422 | 20240605 | 123000 | 4567176610 | 8400 | 8420 | 8420 | 8400 | 1656 |
| 423 | 20240605 | 122900 | 4553248510 | 8420 | 8460 | 8460 | 8420 | 1574 |
| 424 | 20240605 | 122800 | 4539984130 | 8470 | 8480 | 8490 | 8400 | 10477 |
| 425 | 20240605 | 122700 | 4451535180 | 8480 | 8490 | 8500 | 8480 | 1129 |
| 426 | 20240605 | 122600 | 4441945770 | 8490 | 8500 | 8500 | 8490 | 1310 |
| 427 | 20240605 | 122500 | 4430816840 | 8490 | 8500 | 8500 | 8490 | 515 |
| 428 | 20240605 | 122400 | 4426439540 | 8510 | 8510 | 8510 | 8510 | 100 |
| 429 | 20240605 | 122300 | 4425588540 | 8520 | 8480 | 8520 | 8480 | 123 |
| 430 | 20240605 | 122200 | 4424545360 | 8480 | 8480 | 8490 | 8480 | 1140 |
| 431 | 20240605 | 122100 | 4414877040 | 8480 | 8490 | 8490 | 8480 | 3308 |
| 432 | 20240605 | 122000 | 4386806810 | 8490 | 8500 | 8500 | 8490 | 621 |
| 433 | 20240605 | 121900 | 4381533820 | 8480 | 8510 | 8510 | 8480 | 3684 |
| 434 | 20240605 | 121800 | 4350249760 | 8510 | 8520 | 8520 | 8510 | 574 |
| 435 | 20240605 | 121700 | 4345362670 | 8520 | 8520 | 8520 | 8520 | 386 |
| 436 | 20240605 | 121600 | 4342073950 | 8510 | 8510 | 8510 | 8500 | 4708 |
| 437 | 20240605 | 121500 | 4302008970 | 8480 | 8500 | 8510 | 8480 | 4153 |
| 438 | 20240605 | 121400 | 4266763380 | 8500 | 8490 | 8500 | 8480 | 663 |
| 439 | 20240605 | 121300 | 4261132470 | 8490 | 8500 | 8510 | 8490 | 4357 |
| 440 | 20240605 | 121200 | 4224101790 | 8510 | 8520 | 8520 | 8500 | 6734 |
| 441 | 20240605 | 121100 | 4166813090 | 8520 | 8530 | 8530 | 8520 | 1231 |
| 442 | 20240605 | 121000 | 4156315380 | 8530 | 8530 | 8540 | 8530 | 254 |
| 443 | 20240605 | 120900 | 4154148610 | 8530 | 8560 | 8560 | 8520 | 7300 |
| 444 | 20240605 | 120800 | 4091787210 | 8570 | 8580 | 8580 | 8570 | 2975 |
| 445 | 20240605 | 120700 | 4066280240 | 8580 | 8580 | 8580 | 8580 | 49 |
| 446 | 20240605 | 120600 | 4065859820 | 8580 | 8580 | 8580 | 8580 | 167 |
| 447 | 20240605 | 120500 | 4064426960 | 8580 | 8570 | 8580 | 8570 | 293 |
| 448 | 20240605 | 120400 | 4061915890 | 8570 | 8590 | 8590 | 8570 | 1274 |
| 449 | 20240605 | 120300 | 4050994410 | 8590 | 8590 | 8590 | 8590 | 37 |
| 450 | 20240605 | 120200 | 4050676580 | 8580 | 8590 | 8590 | 8580 | 2817 |
| 451 | 20240605 | 120100 | 4026503690 | 8590 | 8600 | 8600 | 8590 | 1283 |
| 452 | 20240605 | 120000 | 4015471160 | 8600 | 8630 | 8630 | 8600 | 302 |
| 453 | 20240605 | 115900 | 4012867130 | 8630 | 8630 | 8630 | 8610 | 390 |
| 454 | 20240605 | 115800 | 4009504130 | 8630 | 8600 | 8630 | 8600 | 1305 |
| 455 | 20240605 | 115700 | 3998257130 | 8590 | 8620 | 8620 | 8590 | 664 |
| 456 | 20240605 | 115600 | 3992548880 | 8630 | 8620 | 8630 | 8620 | 2486 |
| 457 | 20240605 | 115500 | 3971104710 | 8610 | 8600 | 8610 | 8600 | 15 |
| 458 | 20240605 | 115400 | 3970975610 | 8590 | 8610 | 8610 | 8590 | 1788 |
| 459 | 20240605 | 115300 | 3955589490 | 8610 | 8590 | 8610 | 8590 | 106 |
| 460 | 20240605 | 115200 | 3954678730 | 8580 | 8570 | 8580 | 8570 | 553 |
| 461 | 20240605 | 115100 | 3949934860 | 8560 | 8560 | 8560 | 8550 | 5062 |
| 462 | 20240605 | 115000 | 3906650750 | 8560 | 8580 | 8580 | 8560 | 4830 |
| 463 | 20240605 | 114900 | 3865262940 | 8590 | 8590 | 8590 | 8590 | 194 |
| 464 | 20240605 | 114800 | 3863596480 | 8590 | 8600 | 8600 | 8590 | 1540 |
| 465 | 20240605 | 114700 | 3850361410 | 8600 | 8640 | 8640 | 8600 | 668 |
| 466 | 20240605 | 114600 | 3844590170 | 8600 | 8610 | 8610 | 8590 | 893 |
| 467 | 20240605 | 114500 | 3836915770 | 8600 | 8600 | 8610 | 8580 | 1674 |
| 468 | 20240605 | 114400 | 3822531310 | 8580 | 8590 | 8600 | 8580 | 2383 |
| 469 | 20240605 | 114300 | 3802059880 | 8590 | 8640 | 8640 | 8590 | 19343 |
| 470 | 20240605 | 114200 | 3635606600 | 8640 | 8640 | 8640 | 8640 | 340 |
| 471 | 20240605 | 114100 | 3632669000 | 8640 | 8640 | 8640 | 8640 | 311 |
| 472 | 20240605 | 114000 | 3629981960 | 8640 | 8640 | 8640 | 8640 | 6560 |
| 473 | 20240605 | 113900 | 3573303560 | 8650 | 8650 | 8650 | 8640 | 1477 |
| 474 | 20240605 | 113800 | 3560528210 | 8640 | 8680 | 8680 | 8640 | 5691 |
| 475 | 20240605 | 113700 | 3511322390 | 8680 | 8680 | 8690 | 8680 | 192 |
| 476 | 20240605 | 113600 | 3509655770 | 8690 | 8700 | 8700 | 8690 | 556 |
| 477 | 20240605 | 113500 | 3504824030 | 8690 | 8700 | 8700 | 8690 | 4135 |
| 478 | 20240605 | 113400 | 3468856360 | 8700 | 8740 | 8750 | 8700 | 546 |
| 479 | 20240605 | 113300 | 3464088580 | 8750 | 8710 | 8750 | 8700 | 401 |
| 480 | 20240605 | 113200 | 3460595530 | 8710 | 8730 | 8730 | 8710 | 3651 |
| 481 | 20240605 | 113100 | 3428783620 | 8730 | 8740 | 8740 | 8730 | 100 |
| 482 | 20240605 | 113000 | 3427910570 | 8730 | 8720 | 8730 | 8720 | 13 |
| 483 | 20240605 | 112900 | 3427797180 | 8720 | 8720 | 8730 | 8720 | 151 |
| 484 | 20240605 | 112800 | 3426480260 | 8720 | 8720 | 8720 | 8720 | 1 |
| 485 | 20240605 | 112700 | 3426471540 | 8720 | 8720 | 8720 | 8720 | 0 |
| 486 | 20240605 | 112600 | 3426471540 | 8720 | 8720 | 8720 | 8720 | 472 |
| 487 | 20240605 | 112500 | 3422355700 | 8720 | 8730 | 8730 | 8720 | 186 |
| 488 | 20240605 | 112400 | 3420732130 | 8730 | 8750 | 8750 | 8730 | 687 |
| 489 | 20240605 | 112300 | 3414727520 | 8750 | 8750 | 8750 | 8750 | 217 |
| 490 | 20240605 | 112200 | 3412828770 | 8750 | 8790 | 8790 | 8750 | 349 |
| 491 | 20240605 | 112100 | 3409768510 | 8790 | 8780 | 8790 | 8780 | 15 |
| 492 | 20240605 | 112000 | 3409636760 | 8780 | 8780 | 8780 | 8780 | 19 |
| 493 | 20240605 | 111900 | 3409469940 | 8780 | 8790 | 8790 | 8780 | 6 |
| 494 | 20240605 | 111800 | 3409417230 | 8790 | 8760 | 8790 | 8760 | 468 |
| 495 | 20240605 | 111700 | 3405309510 | 8760 | 8770 | 8790 | 8760 | 198 |
| 496 | 20240605 | 111600 | 3403573170 | 8790 | 8790 | 8790 | 8780 | 997 |
| 497 | 20240605 | 111500 | 3394814620 | 8780 | 8780 | 8790 | 8780 | 568 |
| 498 | 20240605 | 111400 | 3389827570 | 8790 | 8780 | 8790 | 8780 | 505 |
| 499 | 20240605 | 111300 | 3385393620 | 8770 | 8760 | 8780 | 8760 | 444 |
| 500 | 20240605 | 111200 | 3381500930 | 8770 | 8770 | 8770 | 8770 | 352 |
| 501 | 20240605 | 111100 | 3378413890 | 8760 | 8770 | 8770 | 8760 | 326 |
| 502 | 20240605 | 111000 | 3375555970 | 8770 | 8780 | 8780 | 8770 | 561 |
| 503 | 20240605 | 110900 | 3370634970 | 8770 | 8800 | 8820 | 8770 | 1341 |
| 504 | 20240605 | 110800 | 3358845550 | 8800 | 8820 | 8820 | 8800 | 23 |
| 505 | 20240605 | 110700 | 3358642890 | 8810 | 8810 | 8810 | 8810 | 45 |
| 506 | 20240605 | 110600 | 3358246440 | 8820 | 8800 | 8820 | 8800 | 15 |
| 507 | 20240605 | 110500 | 3358114360 | 8790 | 8800 | 8800 | 8790 | 4239 |
| 508 | 20240605 | 110400 | 3320813100 | 8800 | 8810 | 8810 | 8800 | 1878 |
| 509 | 20240605 | 110300 | 3304286320 | 8810 | 8810 | 8810 | 8810 | 820 |
| 510 | 20240605 | 110200 | 3297062120 | 8810 | 8810 | 8810 | 8810 | 762 |
| 511 | 20240605 | 110100 | 3290348900 | 8810 | 8820 | 8820 | 8810 | 81 |
| 512 | 20240605 | 110000 | 3289635100 | 8810 | 8810 | 8810 | 8810 | 0 |
| 513 | 20240605 | 105900 | 3289635100 | 8810 | 8810 | 8810 | 8810 | 12 |
| 514 | 20240605 | 105800 | 3289529380 | 8810 | 8820 | 8820 | 8810 | 746 |
| 515 | 20240605 | 105700 | 3282951050 | 8830 | 8830 | 8840 | 8830 | 679 |
| 516 | 20240605 | 105600 | 3276955370 | 8840 | 8840 | 8840 | 8840 | 325 |
| 517 | 20240605 | 105500 | 3274082370 | 8870 | 8850 | 8870 | 8840 | 404 |
| 518 | 20240605 | 105400 | 3270506290 | 8850 | 8850 | 8870 | 8850 | 338 |
| 519 | 20240605 | 105300 | 3267510650 | 8850 | 8850 | 8850 | 8850 | 416 |
| 520 | 20240605 | 105200 | 3263829050 | 8850 | 8840 | 8850 | 8830 | 1252 |
| 521 | 20240605 | 105100 | 3252767360 | 8830 | 8830 | 8840 | 8830 | 1800 |
| 522 | 20240605 | 105000 | 3236873220 | 8830 | 8870 | 8870 | 8830 | 918 |
| 523 | 20240605 | 104900 | 3228755750 | 8880 | 8880 | 8880 | 8880 | 670 |
| 524 | 20240605 | 104800 | 3222806150 | 8880 | 8890 | 8900 | 8880 | 2951 |
| 525 | 20240605 | 104700 | 3196569450 | 8900 | 8910 | 8930 | 8900 | 4554 |
| 526 | 20240605 | 104600 | 3155995280 | 8930 | 8920 | 8960 | 8890 | 3846 |
| 527 | 20240605 | 104500 | 3121765180 | 8920 | 8950 | 9000 | 8820 | 12980 |
| 528 | 20240605 | 104400 | 3005453910 | 8760 | 8760 | 8970 | 8750 | 11196 |
| 529 | 20240605 | 104300 | 2906103650 | 8760 | 8710 | 8790 | 8710 | 3116 |
| 530 | 20240605 | 104200 | 2878838630 | 8750 | 8730 | 8750 | 8710 | 87 |
| 531 | 20240605 | 104100 | 2878079020 | 8750 | 8710 | 8760 | 8710 | 1698 |
| 532 | 20240605 | 104000 | 2863224210 | 8730 | 8720 | 8730 | 8690 | 654 |
| 533 | 20240605 | 103900 | 2857525680 | 8730 | 8680 | 8730 | 8680 | 959 |
| 534 | 20240605 | 103800 | 2849188220 | 8680 | 8670 | 8680 | 8670 | 1111 |
| 535 | 20240605 | 103700 | 2839553030 | 8670 | 8640 | 8670 | 8640 | 617 |
| 536 | 20240605 | 103600 | 2834217140 | 8640 | 8630 | 8640 | 8610 | 133 |
| 537 | 20240605 | 103500 | 2833070060 | 8630 | 8630 | 8630 | 8630 | 145 |
| 538 | 20240605 | 103400 | 2831818710 | 8630 | 8620 | 8630 | 8620 | 517 |
| 539 | 20240605 | 103300 | 2827362120 | 8620 | 8620 | 8620 | 8620 | 950 |
| 540 | 20240605 | 103200 | 2819173120 | 8620 | 8600 | 8620 | 8600 | 5534 |
| 541 | 20240605 | 103100 | 2771520500 | 8580 | 8580 | 8610 | 8570 | 1001 |
| 542 | 20240605 | 103000 | 2762931210 | 8560 | 8610 | 8610 | 8560 | 4304 |
| 543 | 20240605 | 102900 | 2726023410 | 8610 | 8600 | 8610 | 8590 | 1224 |
| 544 | 20240605 | 102800 | 2715494150 | 8600 | 8580 | 8600 | 8560 | 3851 |
| 545 | 20240605 | 102700 | 2682433790 | 8580 | 8610 | 8610 | 8580 | 5241 |
| 546 | 20240605 | 102600 | 2637355790 | 8620 | 8630 | 8630 | 8610 | 1218 |
| 547 | 20240605 | 102500 | 2626856510 | 8630 | 8670 | 8670 | 8630 | 4642 |
| 548 | 20240605 | 102400 | 2586726980 | 8670 | 8690 | 8690 | 8670 | 3758 |
| 549 | 20240605 | 102300 | 2554132220 | 8690 | 8700 | 8720 | 8690 | 2574 |
| 550 | 20240605 | 102200 | 2531756320 | 8720 | 8720 | 8720 | 8720 | 120 |
| 551 | 20240605 | 102100 | 2530709920 | 8720 | 8700 | 8720 | 8700 | 357 |
| 552 | 20240605 | 102000 | 2527601820 | 8710 | 8710 | 8710 | 8690 | 166 |
| 553 | 20240605 | 101900 | 2526156840 | 8710 | 8690 | 8710 | 8690 | 1597 |
| 554 | 20240605 | 101800 | 2512278720 | 8700 | 8710 | 8720 | 8700 | 1846 |
| 555 | 20240605 | 101700 | 2496217570 | 8720 | 8730 | 8730 | 8700 | 137 |
| 556 | 20240605 | 101600 | 2495024050 | 8730 | 8730 | 8730 | 8710 | 585 |
| 557 | 20240605 | 101500 | 2489926480 | 8700 | 8710 | 8730 | 8700 | 2588 |
| 558 | 20240605 | 101400 | 2467390190 | 8700 | 8680 | 8700 | 8680 | 2578 |
| 559 | 20240605 | 101300 | 2444969560 | 8680 | 8680 | 8700 | 8670 | 723 |
| 560 | 20240605 | 101200 | 2438699590 | 8670 | 8690 | 8690 | 8670 | 3013 |
| 561 | 20240605 | 101100 | 2412553480 | 8680 | 8710 | 8720 | 8680 | 7660 |
| 562 | 20240605 | 101000 | 2345889910 | 8720 | 8730 | 8740 | 8720 | 2603 |
| 563 | 20240605 | 100900 | 2323185890 | 8730 | 8740 | 8740 | 8730 | 1542 |
| 564 | 20240605 | 100800 | 2309711540 | 8740 | 8750 | 8750 | 8740 | 816 |
| 565 | 20240605 | 100700 | 2302574120 | 8780 | 8750 | 8780 | 8740 | 869 |
| 566 | 20240605 | 100600 | 2294977730 | 8750 | 8780 | 8780 | 8750 | 294 |
| 567 | 20240605 | 100500 | 2292405170 | 8750 | 8770 | 8780 | 8750 | 3910 |
| 568 | 20240605 | 100400 | 2258154620 | 8780 | 8780 | 8780 | 8780 | 1662 |
| 569 | 20240605 | 100300 | 2243562260 | 8790 | 8780 | 8790 | 8780 | 973 |
| 570 | 20240605 | 100200 | 2235016140 | 8790 | 8800 | 8800 | 8790 | 669 |
| 571 | 20240605 | 100100 | 2229134870 | 8810 | 8790 | 8810 | 8790 | 1472 |
| 572 | 20240605 | 100000 | 2216195970 | 8810 | 8790 | 8810 | 8790 | 2612 |
| 573 | 20240605 | 095900 | 2193205390 | 8800 | 8810 | 8810 | 8780 | 769 |
| 574 | 20240605 | 095800 | 2186443080 | 8810 | 8810 | 8810 | 8780 | 2246 |
| 575 | 20240605 | 095700 | 2166685910 | 8810 | 8810 | 8830 | 8810 | 601 |
| 576 | 20240605 | 095600 | 2161390490 | 8810 | 8810 | 8830 | 8810 | 4243 |
| 577 | 20240605 | 095500 | 2123970690 | 8830 | 8810 | 8830 | 8810 | 526 |
| 578 | 20240605 | 095400 | 2119336430 | 8810 | 8830 | 8840 | 8810 | 1689 |
| 579 | 20240605 | 095300 | 2104441460 | 8830 | 8830 | 8830 | 8830 | 221 |
| 580 | 20240605 | 095200 | 2102490030 | 8830 | 8830 | 8840 | 8830 | 402 |
| 581 | 20240605 | 095100 | 2098938340 | 8830 | 8820 | 8830 | 8820 | 324 |
| 582 | 20240605 | 095000 | 2096080350 | 8820 | 8820 | 8820 | 8820 | 1011 |
| 583 | 20240605 | 094900 | 2087163330 | 8820 | 8830 | 8840 | 8820 | 5407 |
| 584 | 20240605 | 094800 | 2039463790 | 8840 | 8850 | 8850 | 8830 | 603 |
| 585 | 20240605 | 094700 | 2034139270 | 8830 | 8820 | 8860 | 8820 | 163 |
| 586 | 20240605 | 094600 | 2032699950 | 8860 | 8830 | 8860 | 8830 | 1304 |
| 587 | 20240605 | 094500 | 2021175490 | 8860 | 8850 | 8860 | 8830 | 2330 |
| 588 | 20240605 | 094400 | 2000586340 | 8860 | 8860 | 8860 | 8830 | 569 |
| 589 | 20240605 | 094300 | 1995561500 | 8870 | 8840 | 8870 | 8830 | 37 |
| 590 | 20240605 | 094200 | 1995234690 | 8830 | 8860 | 8880 | 8830 | 929 |
| 591 | 20240605 | 094100 | 1987003740 | 8860 | 8810 | 8870 | 8810 | 4025 |
| 592 | 20240605 | 094000 | 1951375980 | 8810 | 8850 | 8850 | 8810 | 1191 |
| 593 | 20240605 | 093900 | 1940857630 | 8850 | 8860 | 8870 | 8720 | 18048 |
| 594 | 20240605 | 093800 | 1782317820 | 8860 | 8900 | 8910 | 8860 | 1273 |
| 595 | 20240605 | 093700 | 1771013530 | 8900 | 8920 | 8960 | 8900 | 3438 |
| 596 | 20240605 | 093600 | 1740368190 | 8930 | 8960 | 8970 | 8930 | 4247 |
| 597 | 20240605 | 093500 | 1702406190 | 8970 | 8970 | 8970 | 8950 | 1673 |
| 598 | 20240605 | 093400 | 1687405170 | 8960 | 8970 | 8980 | 8960 | 1461 |
| 599 | 20240605 | 093300 | 1674307440 | 8970 | 8960 | 8970 | 8960 | 657 |
| 600 | 20240605 | 093200 | 1668416850 | 8960 | 8970 | 8970 | 8940 | 843 |
| 601 | 20240605 | 093100 | 1660868860 | 8960 | 8980 | 8980 | 8960 | 1331 |
| 602 | 20240605 | 093000 | 1648934380 | 9000 | 9010 | 9020 | 8950 | 5601 |
| 603 | 20240605 | 092900 | 1598541620 | 9020 | 9020 | 9030 | 9010 | 5340 |
| 604 | 20240605 | 092800 | 1550409320 | 9020 | 9020 | 9030 | 9010 | 5104 |
| 605 | 20240605 | 092700 | 1504386780 | 9030 | 9020 | 9040 | 9010 | 9000 |
| 606 | 20240605 | 092600 | 1423144580 | 9020 | 8960 | 9040 | 8950 | 10683 |
| 607 | 20240605 | 092500 | 1326853540 | 8970 | 8960 | 8970 | 8950 | 1363 |
| 608 | 20240605 | 092400 | 1314651110 | 8960 | 8980 | 9010 | 8940 | 4417 |
| 609 | 20240605 | 092300 | 1274993810 | 9010 | 8970 | 9030 | 8960 | 15218 |
| 610 | 20240605 | 092200 | 1138040700 | 8970 | 8930 | 8970 | 8920 | 4412 |
| 611 | 20240605 | 092100 | 1098565820 | 8930 | 8910 | 8930 | 8880 | 4200 |
| 612 | 20240605 | 092000 | 1061110180 | 8920 | 8900 | 8920 | 8880 | 4922 |
| 613 | 20240605 | 091900 | 1017308220 | 8900 | 8870 | 8900 | 8860 | 683 |
| 614 | 20240605 | 091800 | 1011243810 | 8870 | 8880 | 8880 | 8860 | 2650 |
| 615 | 20240605 | 091700 | 987736260 | 8880 | 8860 | 8880 | 8860 | 1471 |
| 616 | 20240605 | 091600 | 974696630 | 8870 | 8860 | 8870 | 8810 | 6185 |
| 617 | 20240605 | 091500 | 919981660 | 8880 | 8860 | 8880 | 8850 | 2783 |
| 618 | 20240605 | 091400 | 895304950 | 8870 | 8820 | 8870 | 8810 | 2632 |
| 619 | 20240605 | 091300 | 872035530 | 8850 | 8820 | 8870 | 8810 | 9057 |
| 620 | 20240605 | 091200 | 791963240 | 8820 | 8830 | 8840 | 8800 | 1285 |
| 621 | 20240605 | 091100 | 780615060 | 8840 | 8820 | 8840 | 8800 | 5144 |
| 622 | 20240605 | 091000 | 735252320 | 8820 | 8810 | 8820 | 8770 | 6682 |
| 623 | 20240605 | 090900 | 676519930 | 8770 | 8820 | 8850 | 8770 | 4463 |
| 624 | 20240605 | 090800 | 637216740 | 8840 | 8770 | 8850 | 8760 | 1913 |
| 625 | 20240605 | 090700 | 620405790 | 8770 | 8770 | 8780 | 8760 | 9255 |
| 626 | 20240605 | 090600 | 539246340 | 8780 | 8840 | 8870 | 8780 | 9497 |
| 627 | 20240605 | 090500 | 455514640 | 8840 | 8920 | 8920 | 8830 | 8971 |
| 628 | 20240605 | 090400 | 376104480 | 8880 | 8950 | 8950 | 8880 | 5012 |
| 629 | 20240605 | 090300 | 331485740 | 8920 | 9030 | 9050 | 8910 | 8892 |
| 630 | 20240605 | 090200 | 251700510 | 9030 | 8970 | 9030 | 8970 | 5830 |
| 631 | 20240605 | 090100 | 199208470 | 8970 | 8980 | 9020 | 8940 | 5960 |
| 632 | 20240605 | 090000 | 145776030 | 8980 | 9000 | 9070 | 8980 | 16189 |