29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 3 | 20240603 | 185400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20240603 | 185300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20240603 | 185200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20240603 | 185100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20240603 | 185000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20240603 | 184900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20240603 | 184800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20240603 | 184700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20240603 | 184600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20240603 | 184500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20240603 | 184400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20240603 | 184300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20240603 | 184200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20240603 | 184100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20240603 | 184000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20240603 | 183900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20240603 | 183800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20240603 | 183700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20240603 | 183600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20240603 | 183500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20240603 | 183400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20240603 | 183300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20240603 | 183200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20240603 | 183100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20240603 | 183000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20240603 | 182900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20240603 | 182800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20240603 | 182700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20240603 | 182600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20240603 | 182500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 33 | 20240603 | 182400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20240603 | 182300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20240603 | 182200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20240603 | 182100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20240603 | 182000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20240603 | 181900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20240603 | 181800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20240603 | 181700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20240603 | 181600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20240603 | 181500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20240603 | 181400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20240603 | 181300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20240603 | 181200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20240603 | 181100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20240603 | 181000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20240603 | 180900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20240603 | 180800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20240603 | 180700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20240603 | 180600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20240603 | 180500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20240603 | 180400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20240603 | 180300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20240603 | 180200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20240603 | 180100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20240603 | 180000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20240603 | 175900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20240603 | 175800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20240603 | 175700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20240603 | 175600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20240603 | 175500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 63 | 20240603 | 175400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20240603 | 175300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20240603 | 175200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20240603 | 175100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20240603 | 175000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20240603 | 174900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20240603 | 174800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20240603 | 174700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20240603 | 174600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20240603 | 174500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20240603 | 174400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20240603 | 174300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20240603 | 174200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20240603 | 174100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20240603 | 174000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20240603 | 173900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20240603 | 173800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20240603 | 173700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20240603 | 173600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20240603 | 173500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20240603 | 173400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20240603 | 173300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20240603 | 173200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20240603 | 173100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20240603 | 173000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20240603 | 172900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20240603 | 172800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20240603 | 172700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20240603 | 172600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20240603 | 172500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 93 | 20240603 | 172400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20240603 | 172300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20240603 | 172200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20240603 | 172100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20240603 | 172000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20240603 | 171900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20240603 | 171800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20240603 | 171700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20240603 | 171600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20240603 | 171500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20240603 | 171400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20240603 | 171300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20240603 | 171200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20240603 | 171100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20240603 | 171000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20240603 | 170900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20240603 | 170800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20240603 | 170700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20240603 | 170600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20240603 | 170500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20240603 | 170400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20240603 | 170300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20240603 | 170200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20240603 | 170100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20240603 | 170000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20240603 | 165900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20240603 | 165800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20240603 | 165700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20240603 | 165600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20240603 | 165500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 123 | 20240603 | 165400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20240603 | 165300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20240603 | 165200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20240603 | 165100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20240603 | 165000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20240603 | 164900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20240603 | 164800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20240603 | 164700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20240603 | 164600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20240603 | 164500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20240603 | 164400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20240603 | 164300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20240603 | 164200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20240603 | 164100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20240603 | 164000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20240603 | 163900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20240603 | 163800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20240603 | 163700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20240603 | 163600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20240603 | 163500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20240603 | 163400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20240603 | 163300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20240603 | 163200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20240603 | 163100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20240603 | 163000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20240603 | 162900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20240603 | 162800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20240603 | 162700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20240603 | 162600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20240603 | 162500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 153 | 20240603 | 162400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20240603 | 162300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20240603 | 162200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20240603 | 162100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20240603 | 162000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20240603 | 161900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20240603 | 161800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20240603 | 161700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20240603 | 161600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20240603 | 161500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20240603 | 161400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20240603 | 161300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20240603 | 161200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20240603 | 161100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20240603 | 161000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20240603 | 160900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20240603 | 160800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20240603 | 160700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20240603 | 160600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20240603 | 160500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20240603 | 160400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20240603 | 160300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20240603 | 160200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20240603 | 160100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20240603 | 160000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20240603 | 155900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20240603 | 155800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20240603 | 155700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20240603 | 155600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20240603 | 155500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 183 | 20240603 | 155400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20240603 | 155300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20240603 | 155200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20240603 | 155100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20240603 | 155000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20240603 | 154900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20240603 | 154800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20240603 | 154700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20240603 | 154600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20240603 | 154500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20240603 | 154400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 194 | 20240603 | 154300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 195 | 20240603 | 154200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 196 | 20240603 | 154100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 197 | 20240603 | 154000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 198 | 20240603 | 153900 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 199 | 20240603 | 153800 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 200 | 20240603 | 153700 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20240603 | 153600 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 202 | 20240603 | 153500 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20240603 | 153400 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 204 | 20240603 | 153300 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 205 | 20240603 | 153200 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 206 | 20240603 | 153100 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 0 |
| 207 | 20240603 | 153000 | 1595223685 | 3360 | 3360 | 3360 | 3360 | 4077 |
| 208 | 20240603 | 152900 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20240603 | 152800 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20240603 | 152700 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20240603 | 152600 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20240603 | 152500 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 213 | 20240603 | 152400 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20240603 | 152300 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20240603 | 152200 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20240603 | 152100 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20240603 | 152000 | 1581524965 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20240603 | 151900 | 1581524965 | 3350 | 3350 | 3360 | 3350 | 243 |
| 219 | 20240603 | 151800 | 1580709785 | 3350 | 3350 | 3350 | 3350 | 3000 |
| 220 | 20240603 | 151700 | 1570659785 | 3350 | 3360 | 3360 | 3350 | 2550 |
| 221 | 20240603 | 151600 | 1562115285 | 3360 | 3360 | 3360 | 3360 | 238 |
| 222 | 20240603 | 151500 | 1561315605 | 3345 | 3345 | 3345 | 3345 | 2 |
| 223 | 20240603 | 151400 | 1561308915 | 3360 | 3345 | 3360 | 3345 | 1592 |
| 224 | 20240603 | 151300 | 1555967790 | 3345 | 3345 | 3355 | 3345 | 980 |
| 225 | 20240603 | 151200 | 1552679950 | 3355 | 3350 | 3355 | 3345 | 144 |
| 226 | 20240603 | 151100 | 1552197435 | 3345 | 3345 | 3355 | 3345 | 1542 |
| 227 | 20240603 | 151000 | 1547034435 | 3345 | 3345 | 3345 | 3345 | 167 |
| 228 | 20240603 | 150900 | 1546475820 | 3355 | 3350 | 3355 | 3345 | 9 |
| 229 | 20240603 | 150800 | 1546445645 | 3350 | 3345 | 3350 | 3345 | 517 |
| 230 | 20240603 | 150700 | 1544715200 | 3345 | 3345 | 3350 | 3345 | 108 |
| 231 | 20240603 | 150600 | 1544353415 | 3345 | 3340 | 3345 | 3340 | 468 |
| 232 | 20240603 | 150500 | 1542790290 | 3340 | 3340 | 3350 | 3340 | 995 |
| 233 | 20240603 | 150400 | 1539466980 | 3340 | 3340 | 3340 | 3340 | 5 |
| 234 | 20240603 | 150300 | 1539450280 | 3340 | 3340 | 3340 | 3340 | 969 |
| 235 | 20240603 | 150200 | 1536213820 | 3340 | 3340 | 3340 | 3340 | 3 |
| 236 | 20240603 | 150100 | 1536203800 | 3340 | 3340 | 3345 | 3340 | 154 |
| 237 | 20240603 | 150000 | 1535689430 | 3340 | 3345 | 3345 | 3340 | 237 |
| 238 | 20240603 | 145900 | 1534897510 | 3345 | 3340 | 3350 | 3340 | 114 |
| 239 | 20240603 | 145800 | 1534516645 | 3340 | 3340 | 3340 | 3340 | 105 |
| 240 | 20240603 | 145700 | 1534165945 | 3340 | 3345 | 3345 | 3340 | 521 |
| 241 | 20240603 | 145600 | 1532423245 | 3345 | 3345 | 3350 | 3345 | 6 |
| 242 | 20240603 | 145500 | 1532403170 | 3350 | 3350 | 3350 | 3350 | 100 |
| 243 | 20240603 | 145400 | 1532068170 | 3350 | 3350 | 3350 | 3350 | 905 |
| 244 | 20240603 | 145300 | 1529036420 | 3355 | 3350 | 3355 | 3350 | 133 |
| 245 | 20240603 | 145200 | 1528590860 | 3350 | 3355 | 3355 | 3350 | 4 |
| 246 | 20240603 | 145100 | 1528577450 | 3355 | 3355 | 3355 | 3355 | 498 |
| 247 | 20240603 | 145000 | 1526906660 | 3355 | 3355 | 3355 | 3355 | 100 |
| 248 | 20240603 | 144900 | 1526571160 | 3360 | 3365 | 3365 | 3360 | 940 |
| 249 | 20240603 | 144800 | 1523412590 | 3365 | 3360 | 3365 | 3360 | 2052 |
| 250 | 20240603 | 144700 | 1516517850 | 3360 | 3355 | 3360 | 3355 | 301 |
| 251 | 20240603 | 144600 | 1515507445 | 3355 | 3350 | 3355 | 3350 | 553 |
| 252 | 20240603 | 144500 | 1513654280 | 3350 | 3350 | 3350 | 3350 | 15 |
| 253 | 20240603 | 144400 | 1513604030 | 3360 | 3355 | 3360 | 3355 | 678 |
| 254 | 20240603 | 144300 | 1511326135 | 3355 | 3355 | 3355 | 3355 | 10 |
| 255 | 20240603 | 144200 | 1511292585 | 3355 | 3355 | 3355 | 3355 | 30 |
| 256 | 20240603 | 144100 | 1511191935 | 3355 | 3355 | 3355 | 3355 | 178 |
| 257 | 20240603 | 144000 | 1510594745 | 3355 | 3355 | 3355 | 3350 | 2004 |
| 258 | 20240603 | 143900 | 1503881325 | 3355 | 3355 | 3355 | 3350 | 4587 |
| 259 | 20240603 | 143800 | 1488506940 | 3355 | 3355 | 3355 | 3355 | 5 |
| 260 | 20240603 | 143700 | 1488490165 | 3355 | 3355 | 3355 | 3355 | 1249 |
| 261 | 20240603 | 143600 | 1484299770 | 3365 | 3365 | 3365 | 3365 | 10 |
| 262 | 20240603 | 143500 | 1484266120 | 3365 | 3360 | 3365 | 3360 | 459 |
| 263 | 20240603 | 143400 | 1482723875 | 3360 | 3360 | 3360 | 3360 | 22 |
| 264 | 20240603 | 143300 | 1482649955 | 3360 | 3360 | 3360 | 3360 | 2 |
| 265 | 20240603 | 143200 | 1482643235 | 3360 | 3360 | 3360 | 3360 | 3 |
| 266 | 20240603 | 143100 | 1482633155 | 3360 | 3360 | 3360 | 3360 | 0 |
| 267 | 20240603 | 143000 | 1482633155 | 3360 | 3355 | 3360 | 3345 | 606 |
| 268 | 20240603 | 142900 | 1480602750 | 3365 | 3365 | 3365 | 3365 | 0 |
| 269 | 20240603 | 142800 | 1480602750 | 3365 | 3365 | 3365 | 3365 | 11 |
| 270 | 20240603 | 142700 | 1480565735 | 3365 | 3350 | 3365 | 3345 | 3135 |
| 271 | 20240603 | 142600 | 1470057460 | 3355 | 3355 | 3355 | 3355 | 400 |
| 272 | 20240603 | 142500 | 1468715460 | 3355 | 3355 | 3355 | 3355 | 161 |
| 273 | 20240603 | 142400 | 1468175305 | 3350 | 3350 | 3350 | 3345 | 1223 |
| 274 | 20240603 | 142300 | 1464080755 | 3345 | 3345 | 3345 | 3345 | 621 |
| 275 | 20240603 | 142200 | 1462003510 | 3350 | 3350 | 3350 | 3350 | 367 |
| 276 | 20240603 | 142100 | 1460774060 | 3355 | 3350 | 3355 | 3350 | 3 |
| 277 | 20240603 | 142000 | 1460764005 | 3355 | 3355 | 3355 | 3350 | 338 |
| 278 | 20240603 | 141900 | 1459631440 | 3355 | 3355 | 3355 | 3355 | 650 |
| 279 | 20240603 | 141800 | 1457450690 | 3355 | 3355 | 3355 | 3355 | 275 |
| 280 | 20240603 | 141700 | 1456528065 | 3360 | 3360 | 3360 | 3360 | 0 |
| 281 | 20240603 | 141600 | 1456528065 | 3360 | 3360 | 3360 | 3360 | 0 |
| 282 | 20240603 | 141500 | 1456528065 | 3360 | 3360 | 3360 | 3360 | 205 |
| 283 | 20240603 | 141400 | 1455839265 | 3360 | 3360 | 3360 | 3360 | 50 |
| 284 | 20240603 | 141300 | 1455671265 | 3365 | 3355 | 3365 | 3355 | 33 |
| 285 | 20240603 | 141200 | 1455560370 | 3365 | 3360 | 3365 | 3360 | 202 |
| 286 | 20240603 | 141100 | 1454881640 | 3365 | 3355 | 3365 | 3355 | 39 |
| 287 | 20240603 | 141000 | 1454750565 | 3365 | 3355 | 3365 | 3355 | 1614 |
| 288 | 20240603 | 140900 | 1449334135 | 3365 | 3360 | 3365 | 3360 | 236 |
| 289 | 20240603 | 140800 | 1448540170 | 3370 | 3370 | 3370 | 3365 | 318 |
| 290 | 20240603 | 140700 | 1447468550 | 3360 | 3375 | 3375 | 3360 | 1576 |
| 291 | 20240603 | 140600 | 1442167355 | 3375 | 3370 | 3375 | 3355 | 6602 |
| 292 | 20240603 | 140500 | 1419937585 | 3370 | 3355 | 3370 | 3355 | 10925 |
| 293 | 20240603 | 140400 | 1383208285 | 3355 | 3355 | 3355 | 3335 | 553 |
| 294 | 20240603 | 140300 | 1381353970 | 3350 | 3340 | 3350 | 3340 | 5615 |
| 295 | 20240603 | 140200 | 1362575690 | 3340 | 3340 | 3340 | 3335 | 69 |
| 296 | 20240603 | 140100 | 1362345475 | 3340 | 3340 | 3340 | 3340 | 0 |
| 297 | 20240603 | 140000 | 1362345475 | 3340 | 3340 | 3340 | 3340 | 2 |
| 298 | 20240603 | 135900 | 1362338795 | 3335 | 3335 | 3335 | 3335 | 274 |
| 299 | 20240603 | 135800 | 1361425005 | 3335 | 3335 | 3335 | 3335 | 17 |
| 300 | 20240603 | 135700 | 1361368310 | 3340 | 3340 | 3340 | 3340 | 0 |
| 301 | 20240603 | 135600 | 1361368310 | 3340 | 3340 | 3340 | 3340 | 0 |
| 302 | 20240603 | 135500 | 1361368310 | 3340 | 3340 | 3340 | 3340 | 0 |
| 303 | 20240603 | 135400 | 1361368310 | 3340 | 3340 | 3340 | 3340 | 2 |
| 304 | 20240603 | 135300 | 1361361630 | 3335 | 3335 | 3335 | 3335 | 15 |
| 305 | 20240603 | 135200 | 1361311605 | 3335 | 3335 | 3335 | 3335 | 660 |
| 306 | 20240603 | 135100 | 1359110505 | 3340 | 3340 | 3340 | 3340 | 130 |
| 307 | 20240603 | 135000 | 1358676305 | 3335 | 3335 | 3335 | 3335 | 100 |
| 308 | 20240603 | 134900 | 1358342805 | 3340 | 3340 | 3340 | 3340 | 0 |
| 309 | 20240603 | 134800 | 1358342805 | 3340 | 3330 | 3340 | 3330 | 1450 |
| 310 | 20240603 | 134700 | 1353513805 | 3340 | 3335 | 3340 | 3335 | 683 |
| 311 | 20240603 | 134600 | 1351235995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 312 | 20240603 | 134500 | 1351235995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 313 | 20240603 | 134400 | 1351235995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 314 | 20240603 | 134300 | 1351235995 | 3335 | 3335 | 3335 | 3335 | 1 |
| 315 | 20240603 | 134200 | 1351232660 | 3340 | 3340 | 3340 | 3335 | 112 |
| 316 | 20240603 | 134100 | 1350858880 | 3335 | 3335 | 3335 | 3335 | 120 |
| 317 | 20240603 | 134000 | 1350458680 | 3335 | 3335 | 3335 | 3335 | 172 |
| 318 | 20240603 | 133900 | 1349885060 | 3340 | 3340 | 3340 | 3340 | 0 |
| 319 | 20240603 | 133800 | 1349885060 | 3340 | 3340 | 3340 | 3340 | 0 |
| 320 | 20240603 | 133700 | 1349885060 | 3340 | 3340 | 3340 | 3340 | 0 |
| 321 | 20240603 | 133600 | 1349885060 | 3340 | 3340 | 3340 | 3340 | 46 |
| 322 | 20240603 | 133500 | 1349731420 | 3340 | 3340 | 3340 | 3340 | 50 |
| 323 | 20240603 | 133400 | 1349564420 | 3340 | 3340 | 3340 | 3340 | 1 |
| 324 | 20240603 | 133300 | 1349561080 | 3340 | 3340 | 3340 | 3340 | 1000 |
| 325 | 20240603 | 133200 | 1346221080 | 3340 | 3340 | 3340 | 3340 | 0 |
| 326 | 20240603 | 133100 | 1346221080 | 3340 | 3340 | 3340 | 3340 | 20 |
| 327 | 20240603 | 133000 | 1346154280 | 3335 | 3335 | 3335 | 3335 | 570 |
| 328 | 20240603 | 132900 | 1344253330 | 3335 | 3335 | 3335 | 3335 | 0 |
| 329 | 20240603 | 132800 | 1344253330 | 3335 | 3335 | 3335 | 3335 | 0 |
| 330 | 20240603 | 132700 | 1344253330 | 3335 | 3335 | 3335 | 3335 | 1 |
| 331 | 20240603 | 132600 | 1344249995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 332 | 20240603 | 132500 | 1344249995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 333 | 20240603 | 132400 | 1344249995 | 3335 | 3335 | 3335 | 3335 | 401 |
| 334 | 20240603 | 132300 | 1342912660 | 3335 | 3335 | 3335 | 3335 | 0 |
| 335 | 20240603 | 132200 | 1342912660 | 3335 | 3335 | 3335 | 3335 | 0 |
| 336 | 20240603 | 132100 | 1342912660 | 3335 | 3345 | 3345 | 3335 | 159 |
| 337 | 20240603 | 132000 | 1342382295 | 3345 | 3345 | 3345 | 3345 | 4 |
| 338 | 20240603 | 131900 | 1342368915 | 3345 | 3345 | 3345 | 3345 | 3 |
| 339 | 20240603 | 131800 | 1342358880 | 3345 | 3345 | 3345 | 3345 | 33 |
| 340 | 20240603 | 131700 | 1342248495 | 3345 | 3345 | 3345 | 3345 | 10 |
| 341 | 20240603 | 131600 | 1342215045 | 3330 | 3335 | 3335 | 3330 | 20 |
| 342 | 20240603 | 131500 | 1342148395 | 3345 | 3345 | 3345 | 3345 | 3 |
| 343 | 20240603 | 131400 | 1342138360 | 3345 | 3345 | 3345 | 3345 | 0 |
| 344 | 20240603 | 131300 | 1342138360 | 3345 | 3335 | 3345 | 3335 | 51 |
| 345 | 20240603 | 131200 | 1341968265 | 3345 | 3345 | 3345 | 3345 | 0 |
| 346 | 20240603 | 131100 | 1341968265 | 3345 | 3340 | 3345 | 3340 | 972 |
| 347 | 20240603 | 131000 | 1338717185 | 3340 | 3340 | 3340 | 3340 | 300 |
| 348 | 20240603 | 130900 | 1337715185 | 3340 | 3340 | 3340 | 3340 | 0 |
| 349 | 20240603 | 130800 | 1337715185 | 3340 | 3340 | 3340 | 3340 | 10 |
| 350 | 20240603 | 130700 | 1337681785 | 3340 | 3335 | 3340 | 3335 | 60 |
| 351 | 20240603 | 130600 | 1337481680 | 3325 | 3340 | 3340 | 3325 | 1464 |
| 352 | 20240603 | 130500 | 1332612895 | 3340 | 3335 | 3340 | 3325 | 2215 |
| 353 | 20240603 | 130400 | 1325247300 | 3340 | 3340 | 3340 | 3340 | 27 |
| 354 | 20240603 | 130300 | 1325157120 | 3340 | 3330 | 3340 | 3330 | 20 |
| 355 | 20240603 | 130200 | 1325090330 | 3325 | 3325 | 3325 | 3325 | 919 |
| 356 | 20240603 | 130100 | 1322034655 | 3340 | 3330 | 3340 | 3330 | 3011 |
| 357 | 20240603 | 130000 | 1312007625 | 3340 | 3340 | 3340 | 3340 | 0 |
| 358 | 20240603 | 125900 | 1312007625 | 3340 | 3335 | 3340 | 3335 | 4048 |
| 359 | 20240603 | 125800 | 1298507260 | 3340 | 3340 | 3340 | 3340 | 6 |
| 360 | 20240603 | 125700 | 1298487220 | 3340 | 3340 | 3340 | 3340 | 0 |
| 361 | 20240603 | 125600 | 1298487220 | 3340 | 3340 | 3340 | 3340 | 376 |
| 362 | 20240603 | 125500 | 1297231380 | 3340 | 3340 | 3340 | 3340 | 1000 |
| 363 | 20240603 | 125400 | 1293891380 | 3340 | 3335 | 3345 | 3335 | 1288 |
| 364 | 20240603 | 125300 | 1289595380 | 3340 | 3340 | 3340 | 3340 | 0 |
| 365 | 20240603 | 125200 | 1289595380 | 3340 | 3340 | 3340 | 3340 | 27 |
| 366 | 20240603 | 125100 | 1289505200 | 3340 | 3345 | 3345 | 3340 | 1185 |
| 367 | 20240603 | 125000 | 1285545970 | 3345 | 3345 | 3345 | 3345 | 0 |
| 368 | 20240603 | 124900 | 1285545970 | 3345 | 3345 | 3345 | 3345 | 280 |
| 369 | 20240603 | 124800 | 1284609370 | 3350 | 3350 | 3350 | 3350 | 1673 |
| 370 | 20240603 | 124700 | 1279004820 | 3350 | 3340 | 3350 | 3340 | 320 |
| 371 | 20240603 | 124600 | 1277934350 | 3345 | 3345 | 3345 | 3345 | 20 |
| 372 | 20240603 | 124500 | 1277867450 | 3345 | 3345 | 3345 | 3345 | 0 |
| 373 | 20240603 | 124400 | 1277867450 | 3345 | 3350 | 3350 | 3345 | 858 |
| 374 | 20240603 | 124300 | 1274997430 | 3350 | 3350 | 3350 | 3350 | 60 |
| 375 | 20240603 | 124200 | 1274796430 | 3350 | 3350 | 3350 | 3350 | 3 |
| 376 | 20240603 | 124100 | 1274786380 | 3350 | 3350 | 3350 | 3350 | 129 |
| 377 | 20240603 | 124000 | 1274354230 | 3350 | 3350 | 3350 | 3350 | 1001 |
| 378 | 20240603 | 123900 | 1271000880 | 3350 | 3350 | 3350 | 3350 | 167 |
| 379 | 20240603 | 123800 | 1270441430 | 3350 | 3350 | 3350 | 3350 | 94 |
| 380 | 20240603 | 123700 | 1270126530 | 3350 | 3350 | 3350 | 3350 | 120 |
| 381 | 20240603 | 123600 | 1269724530 | 3345 | 3345 | 3345 | 3345 | 0 |
| 382 | 20240603 | 123500 | 1269724530 | 3345 | 3345 | 3345 | 3345 | 2 |
| 383 | 20240603 | 123400 | 1269717840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 384 | 20240603 | 123300 | 1269717840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 385 | 20240603 | 123200 | 1269717840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 386 | 20240603 | 123100 | 1269717840 | 3350 | 3350 | 3350 | 3350 | 3 |
| 387 | 20240603 | 123000 | 1269707790 | 3350 | 3350 | 3350 | 3350 | 1 |
| 388 | 20240603 | 122900 | 1269704440 | 3345 | 3345 | 3345 | 3345 | 4 |
| 389 | 20240603 | 122800 | 1269691060 | 3345 | 3345 | 3345 | 3345 | 27 |
| 390 | 20240603 | 122700 | 1269600745 | 3350 | 3350 | 3350 | 3350 | 102 |
| 391 | 20240603 | 122600 | 1269259045 | 3350 | 3350 | 3350 | 3350 | 496 |
| 392 | 20240603 | 122500 | 1267597445 | 3365 | 3365 | 3365 | 3365 | 0 |
| 393 | 20240603 | 122400 | 1267597445 | 3365 | 3365 | 3365 | 3365 | 0 |
| 394 | 20240603 | 122300 | 1267597445 | 3365 | 3365 | 3365 | 3365 | 0 |
| 395 | 20240603 | 122200 | 1267597445 | 3365 | 3370 | 3370 | 3365 | 1612 |
| 396 | 20240603 | 122100 | 1262173055 | 3370 | 3365 | 3370 | 3365 | 4176 |
| 397 | 20240603 | 122000 | 1248120810 | 3365 | 3355 | 3365 | 3355 | 11010 |
| 398 | 20240603 | 121900 | 1211182160 | 3365 | 3360 | 3365 | 3360 | 8863 |
| 399 | 20240603 | 121800 | 1181402155 | 3360 | 3360 | 3360 | 3360 | 100 |
| 400 | 20240603 | 121700 | 1181066155 | 3360 | 3360 | 3360 | 3360 | 1450 |
| 401 | 20240603 | 121600 | 1176194155 | 3365 | 3365 | 3365 | 3365 | 1060 |
| 402 | 20240603 | 121500 | 1172627255 | 3365 | 3365 | 3365 | 3365 | 3201 |
| 403 | 20240603 | 121400 | 1161855890 | 3365 | 3365 | 3365 | 3365 | 6 |
| 404 | 20240603 | 121300 | 1161835700 | 3365 | 3365 | 3365 | 3365 | 2293 |
| 405 | 20240603 | 121200 | 1154119755 | 3365 | 3360 | 3365 | 3360 | 11 |
| 406 | 20240603 | 121100 | 1154082790 | 3360 | 3360 | 3360 | 3360 | 102 |
| 407 | 20240603 | 121000 | 1153740070 | 3360 | 3360 | 3360 | 3360 | 245 |
| 408 | 20240603 | 120900 | 1152916870 | 3360 | 3360 | 3360 | 3360 | 2794 |
| 409 | 20240603 | 120800 | 1143529030 | 3360 | 3355 | 3360 | 3355 | 6000 |
| 410 | 20240603 | 120700 | 1123374730 | 3350 | 3350 | 3350 | 3350 | 0 |
| 411 | 20240603 | 120600 | 1123374730 | 3350 | 3350 | 3350 | 3350 | 200 |
| 412 | 20240603 | 120500 | 1122704730 | 3350 | 3350 | 3350 | 3350 | 511 |
| 413 | 20240603 | 120400 | 1120992880 | 3350 | 3350 | 3355 | 3350 | 365 |
| 414 | 20240603 | 120300 | 1119769835 | 3355 | 3355 | 3355 | 3355 | 0 |
| 415 | 20240603 | 120200 | 1119769835 | 3355 | 3355 | 3355 | 3355 | 15 |
| 416 | 20240603 | 120100 | 1119719510 | 3350 | 3350 | 3350 | 3350 | 0 |
| 417 | 20240603 | 120000 | 1119719510 | 3350 | 3355 | 3355 | 3350 | 808 |
| 418 | 20240603 | 115900 | 1117011105 | 3350 | 3355 | 3355 | 3350 | 813 |
| 419 | 20240603 | 115800 | 1114283515 | 3355 | 3355 | 3355 | 3355 | 0 |
| 420 | 20240603 | 115700 | 1114283515 | 3355 | 3355 | 3355 | 3355 | 30 |
| 421 | 20240603 | 115600 | 1114182865 | 3350 | 3350 | 3350 | 3350 | 1708 |
| 422 | 20240603 | 115500 | 1108461065 | 3350 | 3350 | 3350 | 3350 | 36 |
| 423 | 20240603 | 115400 | 1108340465 | 3350 | 3360 | 3360 | 3350 | 22 |
| 424 | 20240603 | 115300 | 1108266745 | 3360 | 3360 | 3360 | 3360 | 20 |
| 425 | 20240603 | 115200 | 1108199545 | 3360 | 3360 | 3360 | 3360 | 487 |
| 426 | 20240603 | 115100 | 1106563225 | 3360 | 3355 | 3360 | 3355 | 126 |
| 427 | 20240603 | 115000 | 1106140490 | 3355 | 3355 | 3355 | 3355 | 2084 |
| 428 | 20240603 | 114900 | 1099148670 | 3355 | 3355 | 3355 | 3355 | 17 |
| 429 | 20240603 | 114800 | 1099091635 | 3355 | 3355 | 3355 | 3355 | 0 |
| 430 | 20240603 | 114700 | 1099091635 | 3355 | 3355 | 3355 | 3355 | 10 |
| 431 | 20240603 | 114600 | 1099058085 | 3355 | 3355 | 3355 | 3355 | 100 |
| 432 | 20240603 | 114500 | 1098722585 | 3355 | 3350 | 3355 | 3350 | 2281 |
| 433 | 20240603 | 114400 | 1091081230 | 3350 | 3345 | 3350 | 3345 | 5 |
| 434 | 20240603 | 114300 | 1091064500 | 3355 | 3355 | 3355 | 3355 | 2320 |
| 435 | 20240603 | 114200 | 1083280900 | 3355 | 3355 | 3355 | 3355 | 0 |
| 436 | 20240603 | 114100 | 1083280900 | 3355 | 3355 | 3355 | 3355 | 0 |
| 437 | 20240603 | 114000 | 1083280900 | 3355 | 3350 | 3355 | 3350 | 100 |
| 438 | 20240603 | 113900 | 1082945510 | 3345 | 3355 | 3355 | 3345 | 310 |
| 439 | 20240603 | 113800 | 1081908460 | 3350 | 3350 | 3350 | 3350 | 0 |
| 440 | 20240603 | 113700 | 1081908460 | 3350 | 3350 | 3350 | 3350 | 1000 |
| 441 | 20240603 | 113600 | 1078558460 | 3350 | 3350 | 3350 | 3350 | 1 |
| 442 | 20240603 | 113500 | 1078555110 | 3355 | 3350 | 3355 | 3350 | 459 |
| 443 | 20240603 | 113400 | 1077017450 | 3345 | 3345 | 3350 | 3345 | 1894 |
| 444 | 20240603 | 113300 | 1070676520 | 3345 | 3345 | 3345 | 3345 | 0 |
| 445 | 20240603 | 113200 | 1070676520 | 3345 | 3350 | 3350 | 3345 | 40 |
| 446 | 20240603 | 113100 | 1070542670 | 3350 | 3345 | 3350 | 3345 | 2005 |
| 447 | 20240603 | 113000 | 1063835935 | 3345 | 3345 | 3345 | 3345 | 138 |
| 448 | 20240603 | 112900 | 1063374325 | 3345 | 3345 | 3345 | 3345 | 577 |
| 449 | 20240603 | 112800 | 1061444260 | 3350 | 3350 | 3350 | 3350 | 5 |
| 450 | 20240603 | 112700 | 1061427510 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 451 | 20240603 | 112600 | 1058082510 | 3345 | 3345 | 3345 | 3345 | 0 |
| 452 | 20240603 | 112500 | 1058082510 | 3345 | 3345 | 3345 | 3345 | 0 |
| 453 | 20240603 | 112400 | 1058082510 | 3345 | 3345 | 3345 | 3345 | 169 |
| 454 | 20240603 | 112300 | 1057517205 | 3340 | 3340 | 3340 | 3340 | 0 |
| 455 | 20240603 | 112200 | 1057517205 | 3340 | 3340 | 3340 | 3340 | 12 |
| 456 | 20240603 | 112100 | 1057477125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 457 | 20240603 | 112000 | 1057477125 | 3340 | 3345 | 3350 | 3340 | 2365 |
| 458 | 20240603 | 111900 | 1049564145 | 3345 | 3350 | 3350 | 3345 | 409 |
| 459 | 20240603 | 111800 | 1048194040 | 3345 | 3345 | 3345 | 3345 | 1 |
| 460 | 20240603 | 111700 | 1048190695 | 3345 | 3345 | 3345 | 3345 | 600 |
| 461 | 20240603 | 111600 | 1046183695 | 3345 | 3345 | 3350 | 3345 | 3725 |
| 462 | 20240603 | 111500 | 1033715205 | 3345 | 3345 | 3345 | 3345 | 1500 |
| 463 | 20240603 | 111400 | 1028697705 | 3350 | 3350 | 3350 | 3350 | 2 |
| 464 | 20240603 | 111300 | 1028691005 | 3350 | 3350 | 3350 | 3350 | 5 |
| 465 | 20240603 | 111200 | 1028674255 | 3345 | 3345 | 3345 | 3345 | 300 |
| 466 | 20240603 | 111100 | 1027670755 | 3345 | 3345 | 3345 | 3345 | 589 |
| 467 | 20240603 | 111000 | 1025700550 | 3350 | 3350 | 3350 | 3350 | 3 |
| 468 | 20240603 | 110900 | 1025690500 | 3345 | 3345 | 3345 | 3345 | 0 |
| 469 | 20240603 | 110800 | 1025690500 | 3345 | 3345 | 3345 | 3345 | 1 |
| 470 | 20240603 | 110700 | 1025687155 | 3345 | 3345 | 3345 | 3345 | 651 |
| 471 | 20240603 | 110600 | 1023509560 | 3345 | 3345 | 3345 | 3345 | 134 |
| 472 | 20240603 | 110500 | 1023061330 | 3350 | 3350 | 3350 | 3350 | 29 |
| 473 | 20240603 | 110400 | 1022964180 | 3350 | 3355 | 3355 | 3350 | 3399 |
| 474 | 20240603 | 110300 | 1011565530 | 3355 | 3350 | 3355 | 3345 | 1536 |
| 475 | 20240603 | 110200 | 1006426315 | 3350 | 3355 | 3355 | 3350 | 874 |
| 476 | 20240603 | 110100 | 1003497415 | 3355 | 3355 | 3355 | 3355 | 0 |
| 477 | 20240603 | 110000 | 1003497415 | 3355 | 3355 | 3355 | 3355 | 0 |
| 478 | 20240603 | 105900 | 1003497415 | 3355 | 3355 | 3355 | 3355 | 500 |
| 479 | 20240603 | 105800 | 1001819915 | 3350 | 3345 | 3350 | 3345 | 246 |
| 480 | 20240603 | 105700 | 1000995895 | 3345 | 3355 | 3355 | 3345 | 61 |
| 481 | 20240603 | 105600 | 1000791250 | 3345 | 3345 | 3345 | 3345 | 50 |
| 482 | 20240603 | 105500 | 1000624000 | 3345 | 3345 | 3345 | 3345 | 518 |
| 483 | 20240603 | 105400 | 998891290 | 3355 | 3355 | 3355 | 3355 | 354 |
| 484 | 20240603 | 105300 | 997703620 | 3355 | 3355 | 3355 | 3355 | 0 |
| 485 | 20240603 | 105200 | 997703620 | 3355 | 3355 | 3355 | 3355 | 0 |
| 486 | 20240603 | 105100 | 997703620 | 3355 | 3350 | 3360 | 3350 | 15312 |
| 487 | 20240603 | 105000 | 946370920 | 3350 | 3350 | 3350 | 3350 | 149 |
| 488 | 20240603 | 104900 | 945871770 | 3360 | 3360 | 3360 | 3360 | 75 |
| 489 | 20240603 | 104800 | 945619770 | 3350 | 3360 | 3360 | 3350 | 4688 |
| 490 | 20240603 | 104700 | 929912730 | 3360 | 3360 | 3360 | 3360 | 500 |
| 491 | 20240603 | 104600 | 928232730 | 3360 | 3360 | 3360 | 3360 | 0 |
| 492 | 20240603 | 104500 | 928232730 | 3360 | 3360 | 3360 | 3360 | 2 |
| 493 | 20240603 | 104400 | 928226010 | 3360 | 3355 | 3360 | 3355 | 727 |
| 494 | 20240603 | 104300 | 925783790 | 3360 | 3360 | 3360 | 3360 | 599 |
| 495 | 20240603 | 104200 | 923771150 | 3360 | 3355 | 3360 | 3355 | 5392 |
| 496 | 20240603 | 104100 | 905669035 | 3355 | 3350 | 3355 | 3350 | 12468 |
| 497 | 20240603 | 104000 | 863896985 | 3350 | 3340 | 3350 | 3340 | 3085 |
| 498 | 20240603 | 103900 | 853570200 | 3340 | 3340 | 3340 | 3340 | 3 |
| 499 | 20240603 | 103800 | 853560180 | 3345 | 3345 | 3345 | 3345 | 329 |
| 500 | 20240603 | 103700 | 852459675 | 3345 | 3345 | 3345 | 3345 | 0 |
| 501 | 20240603 | 103600 | 852459675 | 3345 | 3335 | 3345 | 3335 | 65 |
| 502 | 20240603 | 103500 | 852242460 | 3340 | 3340 | 3340 | 3340 | 0 |
| 503 | 20240603 | 103400 | 852242460 | 3340 | 3350 | 3350 | 3340 | 1404 |
| 504 | 20240603 | 103300 | 847551030 | 3340 | 3340 | 3340 | 3340 | 6 |
| 505 | 20240603 | 103200 | 847530990 | 3335 | 3335 | 3335 | 3335 | 0 |
| 506 | 20240603 | 103100 | 847530990 | 3335 | 3335 | 3335 | 3335 | 0 |
| 507 | 20240603 | 103000 | 847530990 | 3335 | 3330 | 3335 | 3330 | 228 |
| 508 | 20240603 | 102900 | 846770895 | 3330 | 3335 | 3335 | 3330 | 1637 |
| 509 | 20240603 | 102800 | 841312325 | 3335 | 3340 | 3345 | 3335 | 4391 |
| 510 | 20240603 | 102700 | 826658070 | 3340 | 3340 | 3340 | 3340 | 1699 |
| 511 | 20240603 | 102600 | 820983410 | 3345 | 3360 | 3360 | 3345 | 8632 |
| 512 | 20240603 | 102500 | 791980990 | 3355 | 3340 | 3355 | 3340 | 604 |
| 513 | 20240603 | 102400 | 789954630 | 3355 | 3335 | 3355 | 3335 | 1139 |
| 514 | 20240603 | 102300 | 786134390 | 3350 | 3340 | 3350 | 3340 | 7482 |
| 515 | 20240603 | 102200 | 761132490 | 3340 | 3350 | 3350 | 3340 | 1257 |
| 516 | 20240603 | 102100 | 756921550 | 3355 | 3350 | 3355 | 3350 | 2616 |
| 517 | 20240603 | 102000 | 748145370 | 3355 | 3345 | 3355 | 3345 | 3561 |
| 518 | 20240603 | 101900 | 736213215 | 3345 | 3350 | 3350 | 3345 | 1838 |
| 519 | 20240603 | 101800 | 730057605 | 3350 | 3350 | 3350 | 3350 | 1243 |
| 520 | 20240603 | 101700 | 725893555 | 3355 | 3355 | 3355 | 3350 | 9073 |
| 521 | 20240603 | 101600 | 695463745 | 3350 | 3350 | 3350 | 3350 | 991 |
| 522 | 20240603 | 101500 | 692143895 | 3350 | 3340 | 3350 | 3340 | 1014 |
| 523 | 20240603 | 101400 | 688756045 | 3340 | 3340 | 3340 | 3340 | 1 |
| 524 | 20240603 | 101300 | 688752705 | 3340 | 3345 | 3350 | 3340 | 446 |
| 525 | 20240603 | 101200 | 687263045 | 3340 | 3350 | 3350 | 3340 | 36 |
| 526 | 20240603 | 101100 | 687142545 | 3340 | 3355 | 3355 | 3340 | 946 |
| 527 | 20240603 | 101000 | 683976230 | 3360 | 3355 | 3360 | 3340 | 1081 |
| 528 | 20240603 | 100900 | 680361830 | 3355 | 3355 | 3355 | 3335 | 4131 |
| 529 | 20240603 | 100800 | 666512045 | 3350 | 3355 | 3355 | 3350 | 1102 |
| 530 | 20240603 | 100700 | 662814955 | 3355 | 3350 | 3360 | 3350 | 1542 |
| 531 | 20240603 | 100600 | 657641895 | 3350 | 3355 | 3355 | 3345 | 1815 |
| 532 | 20240603 | 100500 | 651552600 | 3355 | 3355 | 3355 | 3355 | 1500 |
| 533 | 20240603 | 100400 | 646520100 | 3350 | 3350 | 3355 | 3350 | 1265 |
| 534 | 20240603 | 100300 | 642282345 | 3350 | 3350 | 3350 | 3350 | 7 |
| 535 | 20240603 | 100200 | 642258895 | 3335 | 3335 | 3355 | 3335 | 19891 |
| 536 | 20240603 | 100100 | 575628300 | 3335 | 3345 | 3345 | 3335 | 879 |
| 537 | 20240603 | 100000 | 572691085 | 3345 | 3335 | 3345 | 3335 | 1903 |
| 538 | 20240603 | 095900 | 566331250 | 3335 | 3340 | 3345 | 3335 | 1130 |
| 539 | 20240603 | 095800 | 562557085 | 3335 | 3335 | 3335 | 3335 | 422 |
| 540 | 20240603 | 095700 | 561149715 | 3335 | 3340 | 3345 | 3335 | 1103 |
| 541 | 20240603 | 095600 | 557465930 | 3340 | 3345 | 3345 | 3340 | 3739 |
| 542 | 20240603 | 095500 | 544959225 | 3345 | 3335 | 3345 | 3335 | 11881 |
| 543 | 20240603 | 095400 | 505262030 | 3335 | 3330 | 3335 | 3330 | 9777 |
| 544 | 20240603 | 095300 | 472694250 | 3330 | 3330 | 3330 | 3330 | 1450 |
| 545 | 20240603 | 095200 | 467865750 | 3330 | 3330 | 3330 | 3330 | 524 |
| 546 | 20240603 | 095100 | 466120830 | 3330 | 3325 | 3330 | 3325 | 1796 |
| 547 | 20240603 | 095000 | 460143370 | 3325 | 3320 | 3325 | 3320 | 3335 |
| 548 | 20240603 | 094900 | 449054505 | 3320 | 3315 | 3320 | 3315 | 338 |
| 549 | 20240603 | 094800 | 447932415 | 3320 | 3320 | 3320 | 3320 | 5050 |
| 550 | 20240603 | 094700 | 431166415 | 3320 | 3315 | 3320 | 3315 | 273 |
| 551 | 20240603 | 094600 | 430260060 | 3325 | 3315 | 3325 | 3315 | 4 |
| 552 | 20240603 | 094500 | 430246770 | 3315 | 3325 | 3330 | 3315 | 6024 |
| 553 | 20240603 | 094400 | 410239365 | 3325 | 3325 | 3325 | 3325 | 0 |
| 554 | 20240603 | 094300 | 410239365 | 3325 | 3320 | 3325 | 3320 | 1535 |
| 555 | 20240603 | 094200 | 405142865 | 3320 | 3320 | 3325 | 3320 | 321 |
| 556 | 20240603 | 094100 | 404077120 | 3320 | 3320 | 3325 | 3320 | 1164 |
| 557 | 20240603 | 094000 | 400207640 | 3325 | 3325 | 3325 | 3325 | 1 |
| 558 | 20240603 | 093900 | 400204315 | 3320 | 3320 | 3320 | 3320 | 5086 |
| 559 | 20240603 | 093800 | 383318795 | 3320 | 3315 | 3320 | 3315 | 1356 |
| 560 | 20240603 | 093700 | 378816945 | 3320 | 3315 | 3320 | 3315 | 3042 |
| 561 | 20240603 | 093600 | 368722620 | 3315 | 3320 | 3320 | 3315 | 401 |
| 562 | 20240603 | 093500 | 367393300 | 3315 | 3315 | 3315 | 3315 | 5 |
| 563 | 20240603 | 093400 | 367376725 | 3310 | 3315 | 3315 | 3310 | 1634 |
| 564 | 20240603 | 093300 | 361967425 | 3310 | 3315 | 3315 | 3310 | 5234 |
| 565 | 20240603 | 093200 | 344642165 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 566 | 20240603 | 093100 | 341322165 | 3320 | 3320 | 3320 | 3320 | 13 |
| 567 | 20240603 | 093000 | 341279005 | 3330 | 3330 | 3330 | 3330 | 600 |
| 568 | 20240603 | 092900 | 339281005 | 3330 | 3330 | 3330 | 3330 | 0 |
| 569 | 20240603 | 092800 | 339281005 | 3330 | 3320 | 3330 | 3320 | 2897 |
| 570 | 20240603 | 092700 | 329650295 | 3315 | 3315 | 3315 | 3315 | 2 |
| 571 | 20240603 | 092600 | 329643665 | 3315 | 3315 | 3315 | 3315 | 716 |
| 572 | 20240603 | 092500 | 327270125 | 3315 | 3320 | 3320 | 3315 | 25 |
| 573 | 20240603 | 092400 | 327187140 | 3320 | 3320 | 3325 | 3320 | 1305 |
| 574 | 20240603 | 092300 | 322853335 | 3325 | 3325 | 3325 | 3325 | 1536 |
| 575 | 20240603 | 092200 | 317746135 | 3320 | 3325 | 3325 | 3320 | 1362 |
| 576 | 20240603 | 092100 | 313224280 | 3330 | 3325 | 3330 | 3325 | 2769 |
| 577 | 20240603 | 092000 | 304006285 | 3325 | 3310 | 3330 | 3310 | 1121 |
| 578 | 20240603 | 091900 | 300279385 | 3330 | 3315 | 3330 | 3315 | 1071 |
| 579 | 20240603 | 091800 | 296719005 | 3320 | 3315 | 3320 | 3305 | 3963 |
| 580 | 20240603 | 091700 | 283600160 | 3325 | 3330 | 3330 | 3315 | 1198 |
| 581 | 20240603 | 091600 | 279626985 | 3325 | 3315 | 3325 | 3315 | 4541 |
| 582 | 20240603 | 091500 | 264546060 | 3310 | 3310 | 3315 | 3310 | 785 |
| 583 | 20240603 | 091400 | 261947285 | 3310 | 3315 | 3315 | 3310 | 6 |
| 584 | 20240603 | 091300 | 261927420 | 3320 | 3320 | 3320 | 3320 | 713 |
| 585 | 20240603 | 091200 | 259560260 | 3320 | 3320 | 3320 | 3320 | 2434 |
| 586 | 20240603 | 091100 | 251479380 | 3320 | 3305 | 3330 | 3305 | 4444 |
| 587 | 20240603 | 091000 | 236729985 | 3305 | 3305 | 3320 | 3305 | 5119 |
| 588 | 20240603 | 090900 | 219785210 | 3310 | 3305 | 3310 | 3305 | 6134 |
| 589 | 20240603 | 090800 | 199496225 | 3310 | 3315 | 3315 | 3310 | 534 |
| 590 | 20240603 | 090700 | 197728500 | 3310 | 3315 | 3315 | 3310 | 1245 |
| 591 | 20240603 | 090600 | 193604820 | 3320 | 3305 | 3320 | 3305 | 7425 |
| 592 | 20240603 | 090500 | 169001100 | 3305 | 3305 | 3315 | 3305 | 8674 |
| 593 | 20240603 | 090400 | 140315525 | 3295 | 3300 | 3305 | 3295 | 6438 |
| 594 | 20240603 | 090300 | 119069385 | 3295 | 3300 | 3300 | 3295 | 1981 |
| 595 | 20240603 | 090200 | 112538090 | 3295 | 3295 | 3310 | 3295 | 5576 |
| 596 | 20240603 | 090100 | 94116820 | 3295 | 3295 | 3295 | 3295 | 1015 |
| 597 | 20240603 | 090000 | 90772395 | 3295 | 3265 | 3300 | 3260 | 26076 |