30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 190800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 3 | 20240605 | 190700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20240605 | 190600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20240605 | 190500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20240605 | 190400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20240605 | 190300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20240605 | 190200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20240605 | 190100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20240605 | 190000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20240605 | 185900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20240605 | 185800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20240605 | 185700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20240605 | 185600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20240605 | 185500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20240605 | 185400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20240605 | 185300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20240605 | 185200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20240605 | 185100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20240605 | 185000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20240605 | 184900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20240605 | 184800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20240605 | 184700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20240605 | 184600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20240605 | 184500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20240605 | 184400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20240605 | 184300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20240605 | 184200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20240605 | 184100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20240605 | 184000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20240605 | 183900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20240605 | 183800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 33 | 20240605 | 183700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20240605 | 183600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20240605 | 183500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20240605 | 183400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20240605 | 183300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20240605 | 183200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20240605 | 183100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20240605 | 183000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20240605 | 182900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20240605 | 182800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20240605 | 182700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20240605 | 182600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20240605 | 182500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20240605 | 182400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20240605 | 182300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20240605 | 182200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20240605 | 182100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20240605 | 182000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20240605 | 181900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20240605 | 181800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20240605 | 181700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20240605 | 181600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20240605 | 181500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20240605 | 181400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20240605 | 181300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20240605 | 181200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20240605 | 181100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20240605 | 181000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20240605 | 180900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20240605 | 180800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 63 | 20240605 | 180700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20240605 | 180600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20240605 | 180500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20240605 | 180400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20240605 | 180300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20240605 | 180200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20240605 | 180100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20240605 | 180000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20240605 | 175900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20240605 | 175800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20240605 | 175700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20240605 | 175600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20240605 | 175500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20240605 | 175400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20240605 | 175300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20240605 | 175200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20240605 | 175100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20240605 | 175000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20240605 | 174900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20240605 | 174800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20240605 | 174700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20240605 | 174600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20240605 | 174500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20240605 | 174400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20240605 | 174300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20240605 | 174200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20240605 | 174100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20240605 | 174000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20240605 | 173900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20240605 | 173800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 93 | 20240605 | 173700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20240605 | 173600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20240605 | 173500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20240605 | 173400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20240605 | 173300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20240605 | 173200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20240605 | 173100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20240605 | 173000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20240605 | 172900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20240605 | 172800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20240605 | 172700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20240605 | 172600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20240605 | 172500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20240605 | 172400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20240605 | 172300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20240605 | 172200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20240605 | 172100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20240605 | 172000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20240605 | 171900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20240605 | 171800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20240605 | 171700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20240605 | 171600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20240605 | 171500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20240605 | 171400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20240605 | 171300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20240605 | 171200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20240605 | 171100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20240605 | 171000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20240605 | 170900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20240605 | 170800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 123 | 20240605 | 170700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20240605 | 170600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20240605 | 170500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20240605 | 170400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20240605 | 170300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20240605 | 170200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20240605 | 170100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20240605 | 170000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20240605 | 165900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20240605 | 165800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20240605 | 165700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20240605 | 165600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20240605 | 165500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20240605 | 165400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20240605 | 165300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20240605 | 165200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20240605 | 165100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20240605 | 165000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20240605 | 164900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20240605 | 164800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20240605 | 164700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20240605 | 164600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20240605 | 164500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20240605 | 164400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20240605 | 164300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20240605 | 164200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20240605 | 164100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20240605 | 164000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20240605 | 163900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20240605 | 163800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 153 | 20240605 | 163700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20240605 | 163600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20240605 | 163500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20240605 | 163400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20240605 | 163300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20240605 | 163200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20240605 | 163100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20240605 | 163000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20240605 | 162900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20240605 | 162800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20240605 | 162700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20240605 | 162600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20240605 | 162500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20240605 | 162400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20240605 | 162300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20240605 | 162200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20240605 | 162100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20240605 | 162000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20240605 | 161900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20240605 | 161800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20240605 | 161700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20240605 | 161600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20240605 | 161500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20240605 | 161400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20240605 | 161300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20240605 | 161200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20240605 | 161100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20240605 | 161000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20240605 | 160900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20240605 | 160800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 183 | 20240605 | 160700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20240605 | 160600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20240605 | 160500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20240605 | 160400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20240605 | 160300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20240605 | 160200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20240605 | 160100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20240605 | 160000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20240605 | 155900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20240605 | 155800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20240605 | 155700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20240605 | 155600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20240605 | 155500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20240605 | 155400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20240605 | 155300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20240605 | 155200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20240605 | 155100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20240605 | 155000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20240605 | 154900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20240605 | 154800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20240605 | 154700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20240605 | 154600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20240605 | 154500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20240605 | 154400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20240605 | 154300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20240605 | 154200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20240605 | 154100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20240605 | 154000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20240605 | 153900 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20240605 | 153800 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 213 | 20240605 | 153700 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 214 | 20240605 | 153600 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 215 | 20240605 | 153500 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 216 | 20240605 | 153400 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 217 | 20240605 | 153300 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 218 | 20240605 | 153200 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20240605 | 153100 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 220 | 20240605 | 153000 | 1518534310 | 2260 | 2260 | 2260 | 2260 | 12550 |
| 221 | 20240605 | 152900 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 222 | 20240605 | 152800 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 223 | 20240605 | 152700 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 224 | 20240605 | 152600 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 225 | 20240605 | 152500 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 226 | 20240605 | 152400 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 227 | 20240605 | 152300 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 228 | 20240605 | 152200 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 229 | 20240605 | 152100 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 230 | 20240605 | 152000 | 1490171310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 231 | 20240605 | 151900 | 1490171310 | 2260 | 2260 | 2260 | 2255 | 9861 |
| 232 | 20240605 | 151800 | 1467915770 | 2255 | 2255 | 2255 | 2255 | 1046 |
| 233 | 20240605 | 151700 | 1465557040 | 2255 | 2260 | 2260 | 2255 | 2025 |
| 234 | 20240605 | 151600 | 1460985800 | 2260 | 2260 | 2260 | 2260 | 0 |
| 235 | 20240605 | 151500 | 1460985800 | 2260 | 2260 | 2260 | 2255 | 5047 |
| 236 | 20240605 | 151400 | 1449584810 | 2260 | 2265 | 2265 | 2260 | 15649 |
| 237 | 20240605 | 151300 | 1414158005 | 2270 | 2265 | 2270 | 2265 | 1403 |
| 238 | 20240605 | 151200 | 1410978775 | 2265 | 2265 | 2270 | 2265 | 914 |
| 239 | 20240605 | 151100 | 1408905915 | 2270 | 2265 | 2270 | 2265 | 2703 |
| 240 | 20240605 | 151000 | 1402773370 | 2265 | 2270 | 2270 | 2265 | 3292 |
| 241 | 20240605 | 150900 | 1395301880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20240605 | 150800 | 1395301880 | 2265 | 2270 | 2270 | 2265 | 1700 |
| 243 | 20240605 | 150700 | 1391449070 | 2270 | 2275 | 2275 | 2270 | 880 |
| 244 | 20240605 | 150600 | 1389448445 | 2275 | 2275 | 2275 | 2275 | 531 |
| 245 | 20240605 | 150500 | 1388240420 | 2275 | 2275 | 2275 | 2275 | 50 |
| 246 | 20240605 | 150400 | 1388126670 | 2275 | 2275 | 2275 | 2275 | 1 |
| 247 | 20240605 | 150300 | 1388124395 | 2280 | 2275 | 2280 | 2275 | 4334 |
| 248 | 20240605 | 150200 | 1378243575 | 2275 | 2270 | 2275 | 2270 | 101 |
| 249 | 20240605 | 150100 | 1378013805 | 2270 | 2270 | 2270 | 2270 | 1377 |
| 250 | 20240605 | 150000 | 1374888015 | 2265 | 2270 | 2270 | 2265 | 162 |
| 251 | 20240605 | 145900 | 1374520475 | 2270 | 2270 | 2270 | 2265 | 2290 |
| 252 | 20240605 | 145800 | 1369322275 | 2270 | 2270 | 2270 | 2270 | 0 |
| 253 | 20240605 | 145700 | 1369322275 | 2270 | 2275 | 2275 | 2270 | 2603 |
| 254 | 20240605 | 145600 | 1363407220 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 255 | 20240605 | 145500 | 1361132220 | 2280 | 2280 | 2280 | 2280 | 3357 |
| 256 | 20240605 | 145400 | 1353478260 | 2280 | 2280 | 2280 | 2280 | 0 |
| 257 | 20240605 | 145300 | 1353478260 | 2280 | 2280 | 2285 | 2280 | 1651 |
| 258 | 20240605 | 145200 | 1349713940 | 2275 | 2275 | 2275 | 2275 | 512 |
| 259 | 20240605 | 145100 | 1348549140 | 2280 | 2280 | 2280 | 2280 | 0 |
| 260 | 20240605 | 145000 | 1348549140 | 2280 | 2280 | 2280 | 2280 | 4613 |
| 261 | 20240605 | 144900 | 1338031500 | 2280 | 2270 | 2285 | 2270 | 8203 |
| 262 | 20240605 | 144800 | 1319344970 | 2270 | 2270 | 2270 | 2270 | 102 |
| 263 | 20240605 | 144700 | 1319113430 | 2270 | 2270 | 2270 | 2270 | 2596 |
| 264 | 20240605 | 144600 | 1313220510 | 2270 | 2270 | 2270 | 2270 | 2512 |
| 265 | 20240605 | 144500 | 1307518270 | 2275 | 2275 | 2275 | 2275 | 0 |
| 266 | 20240605 | 144400 | 1307518270 | 2275 | 2275 | 2275 | 2275 | 10 |
| 267 | 20240605 | 144300 | 1307495520 | 2270 | 2275 | 2275 | 2270 | 2152 |
| 268 | 20240605 | 144200 | 1302610200 | 2275 | 2275 | 2275 | 2270 | 1705 |
| 269 | 20240605 | 144100 | 1298738825 | 2275 | 2275 | 2275 | 2275 | 315 |
| 270 | 20240605 | 144000 | 1298022200 | 2275 | 2280 | 2280 | 2275 | 155 |
| 271 | 20240605 | 143900 | 1297669550 | 2270 | 2270 | 2270 | 2270 | 0 |
| 272 | 20240605 | 143800 | 1297669550 | 2270 | 2270 | 2270 | 2270 | 0 |
| 273 | 20240605 | 143700 | 1297669550 | 2270 | 2275 | 2275 | 2270 | 2079 |
| 274 | 20240605 | 143600 | 1292939840 | 2280 | 2280 | 2280 | 2280 | 5 |
| 275 | 20240605 | 143500 | 1292928440 | 2275 | 2275 | 2275 | 2275 | 591 |
| 276 | 20240605 | 143400 | 1291583915 | 2280 | 2280 | 2280 | 2280 | 100 |
| 277 | 20240605 | 143300 | 1291355915 | 2275 | 2280 | 2280 | 2275 | 1023 |
| 278 | 20240605 | 143200 | 1289025090 | 2285 | 2275 | 2285 | 2275 | 688 |
| 279 | 20240605 | 143100 | 1287455510 | 2275 | 2280 | 2280 | 2275 | 1626 |
| 280 | 20240605 | 143000 | 1283756045 | 2280 | 2280 | 2280 | 2280 | 37 |
| 281 | 20240605 | 142900 | 1283671685 | 2275 | 2275 | 2275 | 2275 | 1420 |
| 282 | 20240605 | 142800 | 1280441185 | 2275 | 2280 | 2280 | 2275 | 481 |
| 283 | 20240605 | 142700 | 1279346895 | 2280 | 2280 | 2280 | 2280 | 157 |
| 284 | 20240605 | 142600 | 1278988935 | 2280 | 2280 | 2280 | 2280 | 266 |
| 285 | 20240605 | 142500 | 1278382455 | 2280 | 2285 | 2285 | 2280 | 11 |
| 286 | 20240605 | 142400 | 1278357370 | 2285 | 2280 | 2285 | 2280 | 805 |
| 287 | 20240605 | 142300 | 1276521950 | 2280 | 2280 | 2280 | 2280 | 448 |
| 288 | 20240605 | 142200 | 1275500510 | 2280 | 2280 | 2280 | 2280 | 1116 |
| 289 | 20240605 | 142100 | 1272956030 | 2280 | 2280 | 2280 | 2280 | 0 |
| 290 | 20240605 | 142000 | 1272956030 | 2280 | 2280 | 2280 | 2280 | 594 |
| 291 | 20240605 | 141900 | 1271601710 | 2285 | 2285 | 2285 | 2285 | 47 |
| 292 | 20240605 | 141800 | 1271494315 | 2285 | 2285 | 2285 | 2285 | 9 |
| 293 | 20240605 | 141700 | 1271473750 | 2285 | 2285 | 2285 | 2285 | 1 |
| 294 | 20240605 | 141600 | 1271471465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 295 | 20240605 | 141500 | 1271471465 | 2280 | 2280 | 2280 | 2280 | 6397 |
| 296 | 20240605 | 141400 | 1256886305 | 2280 | 2285 | 2285 | 2280 | 1080 |
| 297 | 20240605 | 141300 | 1254418905 | 2285 | 2290 | 2290 | 2285 | 12703 |
| 298 | 20240605 | 141200 | 1225392380 | 2285 | 2290 | 2290 | 2285 | 1508 |
| 299 | 20240605 | 141100 | 1221939065 | 2300 | 2300 | 2300 | 2300 | 3 |
| 300 | 20240605 | 141000 | 1221932165 | 2300 | 2300 | 2300 | 2300 | 0 |
| 301 | 20240605 | 140900 | 1221932165 | 2300 | 2300 | 2300 | 2300 | 1 |
| 302 | 20240605 | 140800 | 1221929865 | 2290 | 2295 | 2295 | 2290 | 5418 |
| 303 | 20240605 | 140700 | 1209522535 | 2295 | 2295 | 2295 | 2295 | 0 |
| 304 | 20240605 | 140600 | 1209522535 | 2295 | 2295 | 2295 | 2295 | 0 |
| 305 | 20240605 | 140500 | 1209522535 | 2295 | 2295 | 2295 | 2295 | 354 |
| 306 | 20240605 | 140400 | 1208710105 | 2295 | 2295 | 2295 | 2295 | 1210 |
| 307 | 20240605 | 140300 | 1205933155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 308 | 20240605 | 140200 | 1205933155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 309 | 20240605 | 140100 | 1205933155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 310 | 20240605 | 140000 | 1205933155 | 2295 | 2295 | 2295 | 2295 | 29 |
| 311 | 20240605 | 135900 | 1205866600 | 2300 | 2305 | 2305 | 2300 | 21 |
| 312 | 20240605 | 135800 | 1205818295 | 2295 | 2295 | 2295 | 2295 | 0 |
| 313 | 20240605 | 135700 | 1205818295 | 2295 | 2295 | 2295 | 2295 | 0 |
| 314 | 20240605 | 135600 | 1205818295 | 2295 | 2305 | 2305 | 2295 | 555 |
| 315 | 20240605 | 135500 | 1204539520 | 2300 | 2300 | 2300 | 2300 | 54 |
| 316 | 20240605 | 135400 | 1204415320 | 2300 | 2300 | 2300 | 2300 | 1994 |
| 317 | 20240605 | 135300 | 1199829120 | 2300 | 2295 | 2300 | 2295 | 524 |
| 318 | 20240605 | 135200 | 1198625925 | 2295 | 2295 | 2295 | 2295 | 0 |
| 319 | 20240605 | 135100 | 1198625925 | 2295 | 2295 | 2295 | 2295 | 1135 |
| 320 | 20240605 | 135000 | 1196021100 | 2295 | 2295 | 2295 | 2295 | 1006 |
| 321 | 20240605 | 134900 | 1193712330 | 2295 | 2295 | 2295 | 2295 | 5 |
| 322 | 20240605 | 134800 | 1193700855 | 2295 | 2295 | 2295 | 2295 | 0 |
| 323 | 20240605 | 134700 | 1193700855 | 2295 | 2295 | 2295 | 2295 | 500 |
| 324 | 20240605 | 134600 | 1192553355 | 2295 | 2295 | 2295 | 2295 | 0 |
| 325 | 20240605 | 134500 | 1192553355 | 2295 | 2295 | 2295 | 2295 | 50 |
| 326 | 20240605 | 134400 | 1192438605 | 2295 | 2305 | 2305 | 2295 | 930 |
| 327 | 20240605 | 134300 | 1190296950 | 2305 | 2300 | 2305 | 2300 | 1135 |
| 328 | 20240605 | 134200 | 1187685545 | 2295 | 2295 | 2295 | 2295 | 30 |
| 329 | 20240605 | 134100 | 1187616695 | 2295 | 2295 | 2295 | 2295 | 0 |
| 330 | 20240605 | 134000 | 1187616695 | 2295 | 2295 | 2295 | 2295 | 900 |
| 331 | 20240605 | 133900 | 1185551195 | 2295 | 2295 | 2295 | 2295 | 45 |
| 332 | 20240605 | 133800 | 1185447920 | 2310 | 2310 | 2310 | 2310 | 0 |
| 333 | 20240605 | 133700 | 1185447920 | 2310 | 2300 | 2310 | 2300 | 500 |
| 334 | 20240605 | 133600 | 1184297080 | 2290 | 2290 | 2290 | 2290 | 0 |
| 335 | 20240605 | 133500 | 1184297080 | 2290 | 2290 | 2290 | 2290 | 501 |
| 336 | 20240605 | 133400 | 1183149790 | 2290 | 2290 | 2290 | 2290 | 2170 |
| 337 | 20240605 | 133300 | 1178180490 | 2295 | 2295 | 2295 | 2295 | 115 |
| 338 | 20240605 | 133200 | 1177916565 | 2295 | 2295 | 2295 | 2295 | 409 |
| 339 | 20240605 | 133100 | 1176977910 | 2295 | 2300 | 2300 | 2295 | 1528 |
| 340 | 20240605 | 133000 | 1173468690 | 2300 | 2300 | 2300 | 2300 | 8 |
| 341 | 20240605 | 132900 | 1173450290 | 2310 | 2310 | 2310 | 2310 | 301 |
| 342 | 20240605 | 132800 | 1172754980 | 2310 | 2310 | 2310 | 2310 | 216 |
| 343 | 20240605 | 132700 | 1172256020 | 2310 | 2300 | 2315 | 2295 | 1703 |
| 344 | 20240605 | 132600 | 1168322600 | 2320 | 2310 | 2320 | 2310 | 5871 |
| 345 | 20240605 | 132500 | 1154724305 | 2310 | 2300 | 2310 | 2290 | 551 |
| 346 | 20240605 | 132400 | 1153452680 | 2290 | 2290 | 2290 | 2290 | 10 |
| 347 | 20240605 | 132300 | 1153429780 | 2290 | 2295 | 2295 | 2290 | 100 |
| 348 | 20240605 | 132200 | 1153200680 | 2295 | 2295 | 2295 | 2295 | 10 |
| 349 | 20240605 | 132100 | 1153177730 | 2290 | 2310 | 2315 | 2290 | 4237 |
| 350 | 20240605 | 132000 | 1143412375 | 2300 | 2305 | 2310 | 2300 | 2118 |
| 351 | 20240605 | 131900 | 1138525995 | 2305 | 2305 | 2305 | 2305 | 15 |
| 352 | 20240605 | 131800 | 1138491420 | 2300 | 2290 | 2300 | 2290 | 8302 |
| 353 | 20240605 | 131700 | 1119426030 | 2290 | 2290 | 2290 | 2280 | 920 |
| 354 | 20240605 | 131600 | 1117320985 | 2290 | 2290 | 2290 | 2290 | 1 |
| 355 | 20240605 | 131500 | 1117318695 | 2290 | 2290 | 2290 | 2290 | 0 |
| 356 | 20240605 | 131400 | 1117318695 | 2290 | 2290 | 2290 | 2290 | 6 |
| 357 | 20240605 | 131300 | 1117304955 | 2295 | 2295 | 2295 | 2295 | 0 |
| 358 | 20240605 | 131200 | 1117304955 | 2295 | 2290 | 2295 | 2290 | 38 |
| 359 | 20240605 | 131100 | 1117217765 | 2290 | 2290 | 2290 | 2290 | 3 |
| 360 | 20240605 | 131000 | 1117210895 | 2300 | 2300 | 2300 | 2300 | 1001 |
| 361 | 20240605 | 130900 | 1114908595 | 2305 | 2295 | 2305 | 2295 | 6999 |
| 362 | 20240605 | 130800 | 1098808885 | 2295 | 2290 | 2295 | 2285 | 1240 |
| 363 | 20240605 | 130700 | 1095971345 | 2290 | 2285 | 2290 | 2280 | 385 |
| 364 | 20240605 | 130600 | 1095093530 | 2285 | 2290 | 2295 | 2285 | 1121 |
| 365 | 20240605 | 130500 | 1092526495 | 2295 | 2295 | 2295 | 2295 | 0 |
| 366 | 20240605 | 130400 | 1092526495 | 2295 | 2300 | 2305 | 2295 | 5283 |
| 367 | 20240605 | 130300 | 1080379650 | 2300 | 2300 | 2300 | 2300 | 3332 |
| 368 | 20240605 | 130200 | 1072716050 | 2300 | 2300 | 2300 | 2295 | 1030 |
| 369 | 20240605 | 130100 | 1070347200 | 2295 | 2285 | 2295 | 2285 | 6801 |
| 370 | 20240605 | 130000 | 1054765525 | 2285 | 2285 | 2285 | 2285 | 0 |
| 371 | 20240605 | 125900 | 1054765525 | 2285 | 2285 | 2285 | 2285 | 10 |
| 372 | 20240605 | 125800 | 1054742675 | 2285 | 2285 | 2285 | 2285 | 0 |
| 373 | 20240605 | 125700 | 1054742675 | 2285 | 2285 | 2285 | 2285 | 0 |
| 374 | 20240605 | 125600 | 1054742675 | 2285 | 2285 | 2285 | 2285 | 0 |
| 375 | 20240605 | 125500 | 1054742675 | 2285 | 2275 | 2285 | 2275 | 995 |
| 376 | 20240605 | 125400 | 1052469110 | 2280 | 2280 | 2280 | 2280 | 393 |
| 377 | 20240605 | 125300 | 1051573070 | 2285 | 2285 | 2285 | 2285 | 5 |
| 378 | 20240605 | 125200 | 1051561645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 379 | 20240605 | 125100 | 1051561645 | 2285 | 2285 | 2285 | 2285 | 238 |
| 380 | 20240605 | 125000 | 1051017815 | 2285 | 2285 | 2285 | 2285 | 0 |
| 381 | 20240605 | 124900 | 1051017815 | 2285 | 2280 | 2285 | 2280 | 1682 |
| 382 | 20240605 | 124800 | 1047178720 | 2275 | 2275 | 2275 | 2275 | 759 |
| 383 | 20240605 | 124700 | 1045451995 | 2275 | 2275 | 2275 | 2275 | 3 |
| 384 | 20240605 | 124600 | 1045445170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 385 | 20240605 | 124500 | 1045445170 | 2275 | 2275 | 2275 | 2275 | 630 |
| 386 | 20240605 | 124400 | 1044011920 | 2275 | 2275 | 2275 | 2275 | 500 |
| 387 | 20240605 | 124300 | 1042874420 | 2275 | 2270 | 2275 | 2270 | 1060 |
| 388 | 20240605 | 124200 | 1040463205 | 2270 | 2270 | 2270 | 2270 | 173 |
| 389 | 20240605 | 124100 | 1040070495 | 2270 | 2265 | 2270 | 2265 | 534 |
| 390 | 20240605 | 124000 | 1038858335 | 2260 | 2260 | 2260 | 2260 | 690 |
| 391 | 20240605 | 123900 | 1037298935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 392 | 20240605 | 123800 | 1037298935 | 2260 | 2260 | 2260 | 2260 | 500 |
| 393 | 20240605 | 123700 | 1036168935 | 2270 | 2270 | 2270 | 2270 | 500 |
| 394 | 20240605 | 123600 | 1035033935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 395 | 20240605 | 123500 | 1035033935 | 2260 | 2260 | 2260 | 2260 | 0 |
| 396 | 20240605 | 123400 | 1035033935 | 2260 | 2260 | 2260 | 2260 | 3000 |
| 397 | 20240605 | 123300 | 1028253935 | 2270 | 2270 | 2270 | 2270 | 36 |
| 398 | 20240605 | 123200 | 1028172215 | 2270 | 2270 | 2270 | 2270 | 0 |
| 399 | 20240605 | 123100 | 1028172215 | 2270 | 2270 | 2270 | 2270 | 1 |
| 400 | 20240605 | 123000 | 1028169945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 401 | 20240605 | 122900 | 1028169945 | 2270 | 2270 | 2270 | 2270 | 100 |
| 402 | 20240605 | 122800 | 1027942945 | 2265 | 2265 | 2265 | 2260 | 1338 |
| 403 | 20240605 | 122700 | 1024912650 | 2265 | 2270 | 2275 | 2265 | 3470 |
| 404 | 20240605 | 122600 | 1017047820 | 2270 | 2270 | 2275 | 2270 | 938 |
| 405 | 20240605 | 122500 | 1014916310 | 2270 | 2270 | 2270 | 2270 | 100 |
| 406 | 20240605 | 122400 | 1014689310 | 2275 | 2275 | 2275 | 2275 | 55 |
| 407 | 20240605 | 122300 | 1014564185 | 2270 | 2260 | 2270 | 2260 | 915 |
| 408 | 20240605 | 122200 | 1012487875 | 2260 | 2265 | 2265 | 2260 | 1061 |
| 409 | 20240605 | 122100 | 1010089720 | 2270 | 2265 | 2270 | 2265 | 1326 |
| 410 | 20240605 | 122000 | 1007086320 | 2270 | 2270 | 2270 | 2270 | 4 |
| 411 | 20240605 | 121900 | 1007077240 | 2270 | 2270 | 2270 | 2270 | 1153 |
| 412 | 20240605 | 121800 | 1004459930 | 2270 | 2270 | 2270 | 2270 | 0 |
| 413 | 20240605 | 121700 | 1004459930 | 2270 | 2270 | 2270 | 2270 | 0 |
| 414 | 20240605 | 121600 | 1004459930 | 2270 | 2270 | 2270 | 2270 | 0 |
| 415 | 20240605 | 121500 | 1004459930 | 2270 | 2270 | 2270 | 2270 | 10 |
| 416 | 20240605 | 121400 | 1004437230 | 2270 | 2270 | 2270 | 2270 | 607 |
| 417 | 20240605 | 121300 | 1003059340 | 2270 | 2275 | 2275 | 2270 | 1000 |
| 418 | 20240605 | 121200 | 1000786840 | 2275 | 2275 | 2275 | 2275 | 1 |
| 419 | 20240605 | 121100 | 1000784565 | 2275 | 2275 | 2275 | 2275 | 631 |
| 420 | 20240605 | 121000 | 999349040 | 2275 | 2275 | 2275 | 2275 | 977 |
| 421 | 20240605 | 120900 | 997126365 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 422 | 20240605 | 120800 | 994851365 | 2275 | 2275 | 2275 | 2275 | 4 |
| 423 | 20240605 | 120700 | 994842265 | 2280 | 2280 | 2280 | 2280 | 500 |
| 424 | 20240605 | 120600 | 993702265 | 2280 | 2280 | 2280 | 2280 | 88 |
| 425 | 20240605 | 120500 | 993501625 | 2280 | 2275 | 2280 | 2275 | 119 |
| 426 | 20240605 | 120400 | 993230410 | 2280 | 2275 | 2280 | 2275 | 209 |
| 427 | 20240605 | 120300 | 992753930 | 2280 | 2280 | 2280 | 2280 | 0 |
| 428 | 20240605 | 120200 | 992753930 | 2280 | 2280 | 2280 | 2280 | 436 |
| 429 | 20240605 | 120100 | 991759850 | 2280 | 2285 | 2285 | 2280 | 1316 |
| 430 | 20240605 | 120000 | 988756290 | 2280 | 2280 | 2285 | 2280 | 1474 |
| 431 | 20240605 | 115900 | 985395320 | 2280 | 2280 | 2280 | 2280 | 5005 |
| 432 | 20240605 | 115800 | 973983920 | 2280 | 2270 | 2280 | 2270 | 1270 |
| 433 | 20240605 | 115700 | 971100020 | 2270 | 2270 | 2270 | 2270 | 2500 |
| 434 | 20240605 | 115600 | 965425020 | 2275 | 2275 | 2275 | 2275 | 16 |
| 435 | 20240605 | 115500 | 965388620 | 2275 | 2275 | 2275 | 2275 | 1892 |
| 436 | 20240605 | 115400 | 961084320 | 2275 | 2275 | 2275 | 2275 | 213 |
| 437 | 20240605 | 115300 | 960599745 | 2275 | 2275 | 2275 | 2275 | 1 |
| 438 | 20240605 | 115200 | 960597470 | 2270 | 2270 | 2270 | 2270 | 10 |
| 439 | 20240605 | 115100 | 960574770 | 2270 | 2275 | 2275 | 2270 | 15 |
| 440 | 20240605 | 115000 | 960540650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 441 | 20240605 | 114900 | 960540650 | 2280 | 2280 | 2280 | 2280 | 5 |
| 442 | 20240605 | 114800 | 960529250 | 2280 | 2280 | 2280 | 2280 | 0 |
| 443 | 20240605 | 114700 | 960529250 | 2280 | 2280 | 2280 | 2280 | 21 |
| 444 | 20240605 | 114600 | 960481370 | 2280 | 2275 | 2280 | 2275 | 37 |
| 445 | 20240605 | 114500 | 960397015 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20240605 | 114400 | 960397015 | 2280 | 2280 | 2280 | 2280 | 0 |
| 447 | 20240605 | 114300 | 960397015 | 2280 | 2285 | 2285 | 2280 | 372 |
| 448 | 20240605 | 114200 | 959547150 | 2280 | 2275 | 2280 | 2275 | 865 |
| 449 | 20240605 | 114100 | 957576450 | 2275 | 2275 | 2275 | 2275 | 23 |
| 450 | 20240605 | 114000 | 957524125 | 2270 | 2270 | 2270 | 2270 | 77 |
| 451 | 20240605 | 113900 | 957349335 | 2270 | 2270 | 2270 | 2270 | 1 |
| 452 | 20240605 | 113800 | 957347065 | 2260 | 2265 | 2265 | 2260 | 679 |
| 453 | 20240605 | 113700 | 955810295 | 2265 | 2265 | 2265 | 2265 | 500 |
| 454 | 20240605 | 113600 | 954677795 | 2265 | 2265 | 2265 | 2260 | 3005 |
| 455 | 20240605 | 113500 | 947871495 | 2265 | 2265 | 2265 | 2265 | 120 |
| 456 | 20240605 | 113400 | 947599695 | 2265 | 2270 | 2270 | 2265 | 10541 |
| 457 | 20240605 | 113300 | 923724005 | 2270 | 2275 | 2275 | 2270 | 1769 |
| 458 | 20240605 | 113200 | 919705090 | 2280 | 2290 | 2290 | 2275 | 5415 |
| 459 | 20240605 | 113100 | 907349500 | 2300 | 2295 | 2300 | 2290 | 1256 |
| 460 | 20240605 | 113000 | 904469585 | 2295 | 2310 | 2310 | 2295 | 3239 |
| 461 | 20240605 | 112900 | 897020410 | 2305 | 2305 | 2305 | 2305 | 41 |
| 462 | 20240605 | 112800 | 896925905 | 2305 | 2305 | 2305 | 2305 | 106 |
| 463 | 20240605 | 112700 | 896681575 | 2305 | 2305 | 2305 | 2305 | 308 |
| 464 | 20240605 | 112600 | 895971635 | 2305 | 2305 | 2310 | 2305 | 85 |
| 465 | 20240605 | 112500 | 895775675 | 2310 | 2310 | 2310 | 2310 | 4 |
| 466 | 20240605 | 112400 | 895766435 | 2310 | 2310 | 2310 | 2310 | 500 |
| 467 | 20240605 | 112300 | 894611435 | 2310 | 2310 | 2310 | 2310 | 523 |
| 468 | 20240605 | 112200 | 893403305 | 2315 | 2315 | 2315 | 2315 | 0 |
| 469 | 20240605 | 112100 | 893403305 | 2315 | 2315 | 2315 | 2315 | 0 |
| 470 | 20240605 | 112000 | 893403305 | 2315 | 2295 | 2315 | 2295 | 2000 |
| 471 | 20240605 | 111900 | 888779380 | 2290 | 2290 | 2290 | 2290 | 0 |
| 472 | 20240605 | 111800 | 888779380 | 2290 | 2290 | 2290 | 2290 | 555 |
| 473 | 20240605 | 111700 | 887508430 | 2290 | 2300 | 2305 | 2290 | 5491 |
| 474 | 20240605 | 111600 | 874915570 | 2305 | 2305 | 2305 | 2305 | 719 |
| 475 | 20240605 | 111500 | 873258275 | 2310 | 2310 | 2310 | 2310 | 0 |
| 476 | 20240605 | 111400 | 873258275 | 2310 | 2310 | 2310 | 2310 | 4561 |
| 477 | 20240605 | 111300 | 862722365 | 2310 | 2310 | 2310 | 2310 | 2000 |
| 478 | 20240605 | 111200 | 858102365 | 2310 | 2300 | 2310 | 2300 | 15 |
| 479 | 20240605 | 111100 | 858067815 | 2300 | 2300 | 2300 | 2300 | 25 |
| 480 | 20240605 | 111000 | 858010315 | 2315 | 2315 | 2315 | 2315 | 0 |
| 481 | 20240605 | 110900 | 858010315 | 2315 | 2310 | 2315 | 2310 | 8 |
| 482 | 20240605 | 110800 | 857991810 | 2315 | 2310 | 2315 | 2310 | 3531 |
| 483 | 20240605 | 110700 | 849835170 | 2315 | 2315 | 2315 | 2315 | 120 |
| 484 | 20240605 | 110600 | 849557370 | 2315 | 2310 | 2315 | 2310 | 2088 |
| 485 | 20240605 | 110500 | 844724835 | 2300 | 2310 | 2315 | 2300 | 9653 |
| 486 | 20240605 | 110400 | 822437425 | 2315 | 2315 | 2315 | 2315 | 676 |
| 487 | 20240605 | 110300 | 820872485 | 2315 | 2310 | 2315 | 2310 | 1008 |
| 488 | 20240605 | 110200 | 818539430 | 2310 | 2310 | 2310 | 2310 | 1660 |
| 489 | 20240605 | 110100 | 814704830 | 2310 | 2310 | 2310 | 2310 | 205 |
| 490 | 20240605 | 110000 | 814231280 | 2305 | 2295 | 2305 | 2295 | 1523 |
| 491 | 20240605 | 105900 | 810727920 | 2295 | 2295 | 2295 | 2295 | 1981 |
| 492 | 20240605 | 105800 | 806181525 | 2295 | 2295 | 2295 | 2295 | 591 |
| 493 | 20240605 | 105700 | 804825180 | 2280 | 2295 | 2295 | 2280 | 5 |
| 494 | 20240605 | 105600 | 804813765 | 2280 | 2280 | 2280 | 2280 | 13 |
| 495 | 20240605 | 105500 | 804784125 | 2285 | 2280 | 2295 | 2280 | 29 |
| 496 | 20240605 | 105400 | 804717910 | 2285 | 2285 | 2285 | 2285 | 397 |
| 497 | 20240605 | 105300 | 803810765 | 2285 | 2300 | 2300 | 2285 | 769 |
| 498 | 20240605 | 105200 | 802050765 | 2300 | 2300 | 2300 | 2300 | 1414 |
| 499 | 20240605 | 105100 | 798798565 | 2310 | 2310 | 2310 | 2310 | 126 |
| 500 | 20240605 | 105000 | 798507505 | 2305 | 2305 | 2305 | 2305 | 3408 |
| 501 | 20240605 | 104900 | 790652065 | 2310 | 2310 | 2310 | 2310 | 804 |
| 502 | 20240605 | 104800 | 788794825 | 2315 | 2310 | 2315 | 2300 | 16 |
| 503 | 20240605 | 104700 | 788757885 | 2300 | 2310 | 2310 | 2300 | 2738 |
| 504 | 20240605 | 104600 | 782448195 | 2315 | 2315 | 2315 | 2315 | 0 |
| 505 | 20240605 | 104500 | 782448195 | 2315 | 2310 | 2315 | 2310 | 101 |
| 506 | 20240605 | 104400 | 782214880 | 2315 | 2315 | 2315 | 2310 | 461 |
| 507 | 20240605 | 104300 | 781149765 | 2310 | 2315 | 2315 | 2310 | 85 |
| 508 | 20240605 | 104200 | 780953225 | 2315 | 2305 | 2315 | 2305 | 6300 |
| 509 | 20240605 | 104100 | 766419130 | 2290 | 2300 | 2305 | 2290 | 11209 |
| 510 | 20240605 | 104000 | 740643650 | 2300 | 2290 | 2300 | 2290 | 526 |
| 511 | 20240605 | 103900 | 739437775 | 2290 | 2290 | 2290 | 2290 | 76 |
| 512 | 20240605 | 103800 | 739263735 | 2290 | 2295 | 2300 | 2290 | 2138 |
| 513 | 20240605 | 103700 | 734364695 | 2295 | 2300 | 2300 | 2295 | 904 |
| 514 | 20240605 | 103600 | 732289050 | 2300 | 2300 | 2300 | 2300 | 68 |
| 515 | 20240605 | 103500 | 732132650 | 2300 | 2295 | 2300 | 2295 | 10956 |
| 516 | 20240605 | 103400 | 706937045 | 2295 | 2285 | 2295 | 2285 | 10106 |
| 517 | 20240605 | 103300 | 683784185 | 2285 | 2285 | 2285 | 2285 | 0 |
| 518 | 20240605 | 103200 | 683784185 | 2285 | 2285 | 2285 | 2285 | 0 |
| 519 | 20240605 | 103100 | 683784185 | 2285 | 2285 | 2285 | 2285 | 393 |
| 520 | 20240605 | 103000 | 682886180 | 2280 | 2280 | 2280 | 2280 | 57 |
| 521 | 20240605 | 102900 | 682756220 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 522 | 20240605 | 102800 | 680476220 | 2285 | 2285 | 2285 | 2285 | 13 |
| 523 | 20240605 | 102700 | 680446515 | 2280 | 2280 | 2280 | 2280 | 353 |
| 524 | 20240605 | 102600 | 679641675 | 2285 | 2285 | 2285 | 2285 | 621 |
| 525 | 20240605 | 102500 | 678222690 | 2285 | 2280 | 2290 | 2280 | 265 |
| 526 | 20240605 | 102400 | 677617070 | 2290 | 2285 | 2290 | 2280 | 1717 |
| 527 | 20240605 | 102300 | 673696635 | 2290 | 2290 | 2290 | 2290 | 0 |
| 528 | 20240605 | 102200 | 673696635 | 2290 | 2290 | 2290 | 2290 | 1 |
| 529 | 20240605 | 102100 | 673694345 | 2290 | 2290 | 2290 | 2290 | 280 |
| 530 | 20240605 | 102000 | 673053145 | 2290 | 2290 | 2290 | 2290 | 1001 |
| 531 | 20240605 | 101900 | 670760855 | 2285 | 2285 | 2285 | 2285 | 983 |
| 532 | 20240605 | 101800 | 668514700 | 2285 | 2290 | 2290 | 2285 | 1014 |
| 533 | 20240605 | 101700 | 666192925 | 2285 | 2290 | 2290 | 2285 | 261 |
| 534 | 20240605 | 101600 | 665596155 | 2280 | 2285 | 2290 | 2280 | 1660 |
| 535 | 20240605 | 101500 | 661802760 | 2275 | 2280 | 2280 | 2275 | 1101 |
| 536 | 20240605 | 101400 | 659292650 | 2275 | 2280 | 2280 | 2275 | 179 |
| 537 | 20240605 | 101300 | 658885080 | 2280 | 2280 | 2280 | 2280 | 1160 |
| 538 | 20240605 | 101200 | 656240280 | 2280 | 2280 | 2280 | 2280 | 0 |
| 539 | 20240605 | 101100 | 656240280 | 2280 | 2280 | 2280 | 2280 | 641 |
| 540 | 20240605 | 101000 | 654778800 | 2280 | 2270 | 2280 | 2270 | 8181 |
| 541 | 20240605 | 100900 | 636185925 | 2265 | 2265 | 2265 | 2265 | 0 |
| 542 | 20240605 | 100800 | 636185925 | 2265 | 2265 | 2265 | 2265 | 3252 |
| 543 | 20240605 | 100700 | 628820145 | 2260 | 2255 | 2260 | 2255 | 2047 |
| 544 | 20240605 | 100600 | 624194120 | 2255 | 2255 | 2255 | 2255 | 850 |
| 545 | 20240605 | 100500 | 622277370 | 2260 | 2260 | 2260 | 2255 | 141 |
| 546 | 20240605 | 100400 | 621959260 | 2255 | 2260 | 2260 | 2255 | 404 |
| 547 | 20240605 | 100300 | 621046740 | 2260 | 2260 | 2260 | 2260 | 1222 |
| 548 | 20240605 | 100200 | 618285020 | 2260 | 2260 | 2260 | 2260 | 230 |
| 549 | 20240605 | 100100 | 617765220 | 2260 | 2260 | 2260 | 2260 | 15 |
| 550 | 20240605 | 100000 | 617731320 | 2255 | 2255 | 2255 | 2255 | 2320 |
| 551 | 20240605 | 095900 | 612499720 | 2255 | 2265 | 2265 | 2255 | 5 |
| 552 | 20240605 | 095800 | 612488435 | 2265 | 2250 | 2265 | 2250 | 10 |
| 553 | 20240605 | 095700 | 612465860 | 2250 | 2250 | 2250 | 2250 | 500 |
| 554 | 20240605 | 095600 | 611340860 | 2265 | 2265 | 2265 | 2265 | 844 |
| 555 | 20240605 | 095500 | 609429200 | 2260 | 2255 | 2260 | 2255 | 1655 |
| 556 | 20240605 | 095400 | 605689815 | 2255 | 2255 | 2260 | 2245 | 739 |
| 557 | 20240605 | 095300 | 604023570 | 2255 | 2250 | 2255 | 2250 | 446 |
| 558 | 20240605 | 095200 | 603019920 | 2255 | 2255 | 2255 | 2255 | 0 |
| 559 | 20240605 | 095100 | 603019920 | 2255 | 2255 | 2255 | 2255 | 261 |
| 560 | 20240605 | 095000 | 602431365 | 2270 | 2270 | 2275 | 2245 | 11642 |
| 561 | 20240605 | 094900 | 576215980 | 2270 | 2275 | 2275 | 2265 | 366 |
| 562 | 20240605 | 094800 | 575385160 | 2275 | 2275 | 2275 | 2275 | 100 |
| 563 | 20240605 | 094700 | 575157660 | 2260 | 2260 | 2260 | 2260 | 441 |
| 564 | 20240605 | 094600 | 574161000 | 2275 | 2270 | 2275 | 2260 | 3 |
| 565 | 20240605 | 094500 | 574154195 | 2270 | 2265 | 2270 | 2265 | 690 |
| 566 | 20240605 | 094400 | 572590095 | 2260 | 2255 | 2260 | 2245 | 1711 |
| 567 | 20240605 | 094300 | 568728940 | 2260 | 2265 | 2265 | 2260 | 26 |
| 568 | 20240605 | 094200 | 568670115 | 2265 | 2250 | 2265 | 2245 | 653 |
| 569 | 20240605 | 094100 | 567195725 | 2260 | 2255 | 2260 | 2245 | 540 |
| 570 | 20240605 | 094000 | 565979190 | 2255 | 2270 | 2275 | 2255 | 3943 |
| 571 | 20240605 | 093900 | 557061395 | 2280 | 2280 | 2280 | 2280 | 3 |
| 572 | 20240605 | 093800 | 557054555 | 2280 | 2265 | 2280 | 2265 | 401 |
| 573 | 20240605 | 093700 | 556146275 | 2275 | 2290 | 2290 | 2265 | 1013 |
| 574 | 20240605 | 093600 | 553845840 | 2295 | 2265 | 2300 | 2260 | 12109 |
| 575 | 20240605 | 093500 | 526225920 | 2265 | 2265 | 2265 | 2265 | 53 |
| 576 | 20240605 | 093400 | 526105875 | 2265 | 2265 | 2265 | 2265 | 300 |
| 577 | 20240605 | 093300 | 525426375 | 2265 | 2250 | 2265 | 2245 | 1334 |
| 578 | 20240605 | 093200 | 522425445 | 2265 | 2265 | 2265 | 2265 | 269 |
| 579 | 20240605 | 093100 | 521816160 | 2250 | 2245 | 2265 | 2245 | 2178 |
| 580 | 20240605 | 093000 | 516903960 | 2245 | 2245 | 2245 | 2245 | 100 |
| 581 | 20240605 | 092900 | 516679460 | 2245 | 2235 | 2245 | 2235 | 4357 |
| 582 | 20240605 | 092800 | 506920095 | 2240 | 2235 | 2240 | 2235 | 51 |
| 583 | 20240605 | 092700 | 506806065 | 2230 | 2230 | 2230 | 2230 | 4500 |
| 584 | 20240605 | 092600 | 496771065 | 2230 | 2230 | 2230 | 2230 | 96 |
| 585 | 20240605 | 092500 | 496556985 | 2235 | 2235 | 2235 | 2230 | 6220 |
| 586 | 20240605 | 092400 | 482678615 | 2235 | 2230 | 2235 | 2230 | 1206 |
| 587 | 20240605 | 092300 | 479987760 | 2230 | 2230 | 2230 | 2230 | 4052 |
| 588 | 20240605 | 092200 | 470951800 | 2225 | 2210 | 2225 | 2210 | 2622 |
| 589 | 20240605 | 092100 | 465128695 | 2200 | 2205 | 2220 | 2180 | 15100 |
| 590 | 20240605 | 092000 | 431918055 | 2195 | 2205 | 2210 | 2190 | 14637 |
| 591 | 20240605 | 091900 | 399731855 | 2220 | 2215 | 2220 | 2200 | 12215 |
| 592 | 20240605 | 091800 | 372830640 | 2215 | 2230 | 2230 | 2215 | 14983 |
| 593 | 20240605 | 091700 | 339549495 | 2235 | 2235 | 2235 | 2230 | 8206 |
| 594 | 20240605 | 091600 | 321240965 | 2235 | 2235 | 2240 | 2230 | 22893 |
| 595 | 20240605 | 091500 | 270134880 | 2265 | 2245 | 2265 | 2235 | 7137 |
| 596 | 20240605 | 091400 | 254139770 | 2245 | 2260 | 2260 | 2240 | 9353 |
| 597 | 20240605 | 091300 | 233072380 | 2255 | 2275 | 2275 | 2255 | 814 |
| 598 | 20240605 | 091200 | 231232640 | 2260 | 2260 | 2260 | 2260 | 5227 |
| 599 | 20240605 | 091100 | 219419620 | 2260 | 2260 | 2260 | 2260 | 3062 |
| 600 | 20240605 | 091000 | 212499500 | 2275 | 2290 | 2300 | 2260 | 10819 |
| 601 | 20240605 | 090900 | 187921300 | 2290 | 2290 | 2295 | 2280 | 1297 |
| 602 | 20240605 | 090800 | 184950695 | 2285 | 2285 | 2285 | 2285 | 6 |
| 603 | 20240605 | 090700 | 184936985 | 2290 | 2280 | 2290 | 2280 | 1772 |
| 604 | 20240605 | 090600 | 180888605 | 2280 | 2290 | 2300 | 2280 | 2592 |
| 605 | 20240605 | 090500 | 174956380 | 2295 | 2290 | 2305 | 2285 | 4896 |
| 606 | 20240605 | 090400 | 163747715 | 2315 | 2330 | 2340 | 2300 | 13862 |
| 607 | 20240605 | 090300 | 131701125 | 2340 | 2345 | 2355 | 2330 | 28612 |
| 608 | 20240605 | 090200 | 64604525 | 2330 | 2290 | 2335 | 2290 | 20693 |
| 609 | 20240605 | 090100 | 16768240 | 2285 | 2280 | 2285 | 2280 | 2129 |
| 610 | 20240605 | 090000 | 11905860 | 2280 | 2235 | 2280 | 2235 | 5309 |