30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 190400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 3 | 20240603 | 190300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20240603 | 190200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20240603 | 190100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20240603 | 190000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20240603 | 185900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20240603 | 185800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20240603 | 185700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20240603 | 185600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20240603 | 185500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20240603 | 185400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20240603 | 185300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20240603 | 185200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20240603 | 185100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20240603 | 185000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20240603 | 184900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20240603 | 184800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20240603 | 184700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20240603 | 184600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20240603 | 184500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20240603 | 184400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20240603 | 184300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20240603 | 184200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20240603 | 184100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20240603 | 184000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20240603 | 183900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20240603 | 183800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20240603 | 183700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20240603 | 183600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20240603 | 183500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20240603 | 183400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 33 | 20240603 | 183300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20240603 | 183200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20240603 | 183100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20240603 | 183000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20240603 | 182900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20240603 | 182800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20240603 | 182700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20240603 | 182600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20240603 | 182500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20240603 | 182400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20240603 | 182300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20240603 | 182200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20240603 | 182100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20240603 | 182000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20240603 | 181900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20240603 | 181800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20240603 | 181700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20240603 | 181600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20240603 | 181500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20240603 | 181400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20240603 | 181300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20240603 | 181200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20240603 | 181100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20240603 | 181000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20240603 | 180900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20240603 | 180800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20240603 | 180700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20240603 | 180600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20240603 | 180500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20240603 | 180400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 63 | 20240603 | 180300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20240603 | 180200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20240603 | 180100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20240603 | 180000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20240603 | 175900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20240603 | 175800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20240603 | 175700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20240603 | 175600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20240603 | 175500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20240603 | 175400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20240603 | 175300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20240603 | 175200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20240603 | 175100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20240603 | 175000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20240603 | 174900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20240603 | 174800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20240603 | 174700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20240603 | 174600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20240603 | 174500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20240603 | 174400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20240603 | 174300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20240603 | 174200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20240603 | 174100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20240603 | 174000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20240603 | 173900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20240603 | 173800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20240603 | 173700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20240603 | 173600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20240603 | 173500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20240603 | 173400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 93 | 20240603 | 173300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20240603 | 173200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20240603 | 173100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20240603 | 173000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20240603 | 172900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20240603 | 172800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20240603 | 172700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20240603 | 172600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20240603 | 172500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20240603 | 172400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20240603 | 172300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20240603 | 172200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20240603 | 172100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20240603 | 172000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20240603 | 171900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20240603 | 171800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20240603 | 171700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20240603 | 171600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20240603 | 171500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20240603 | 171400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20240603 | 171300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20240603 | 171200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20240603 | 171100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20240603 | 171000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20240603 | 170900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20240603 | 170800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20240603 | 170700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20240603 | 170600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20240603 | 170500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20240603 | 170400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 123 | 20240603 | 170300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20240603 | 170200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20240603 | 170100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20240603 | 170000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20240603 | 165900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20240603 | 165800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20240603 | 165700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20240603 | 165600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20240603 | 165500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20240603 | 165400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20240603 | 165300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20240603 | 165200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20240603 | 165100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20240603 | 165000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20240603 | 164900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20240603 | 164800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20240603 | 164700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20240603 | 164600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20240603 | 164500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20240603 | 164400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20240603 | 164300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20240603 | 164200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20240603 | 164100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20240603 | 164000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20240603 | 163900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20240603 | 163800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20240603 | 163700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20240603 | 163600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20240603 | 163500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20240603 | 163400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 153 | 20240603 | 163300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20240603 | 163200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20240603 | 163100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20240603 | 163000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20240603 | 162900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20240603 | 162800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20240603 | 162700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20240603 | 162600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20240603 | 162500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20240603 | 162400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20240603 | 162300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20240603 | 162200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20240603 | 162100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20240603 | 162000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20240603 | 161900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20240603 | 161800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20240603 | 161700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20240603 | 161600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20240603 | 161500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20240603 | 161400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20240603 | 161300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20240603 | 161200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20240603 | 161100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20240603 | 161000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20240603 | 160900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20240603 | 160800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20240603 | 160700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20240603 | 160600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20240603 | 160500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20240603 | 160400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 183 | 20240603 | 160300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20240603 | 160200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20240603 | 160100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20240603 | 160000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20240603 | 155900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20240603 | 155800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20240603 | 155700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20240603 | 155600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20240603 | 155500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20240603 | 155400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20240603 | 155300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20240603 | 155200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20240603 | 155100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20240603 | 155000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20240603 | 154900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20240603 | 154800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20240603 | 154700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20240603 | 154600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20240603 | 154500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20240603 | 154400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20240603 | 154300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20240603 | 154200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20240603 | 154100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20240603 | 154000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20240603 | 153900 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20240603 | 153800 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20240603 | 153700 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20240603 | 153600 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20240603 | 153500 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20240603 | 153400 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 213 | 20240603 | 153300 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20240603 | 153200 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20240603 | 153100 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20240603 | 153000 | 1582364410 | 4645 | 4645 | 4645 | 4645 | 11553 |
| 217 | 20240603 | 152900 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20240603 | 152800 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20240603 | 152700 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20240603 | 152600 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20240603 | 152500 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20240603 | 152400 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20240603 | 152300 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20240603 | 152200 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20240603 | 152100 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20240603 | 152000 | 1528700725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20240603 | 151900 | 1528700725 | 4625 | 4620 | 4625 | 4620 | 2394 |
| 228 | 20240603 | 151800 | 1517640215 | 4615 | 4610 | 4620 | 4610 | 2974 |
| 229 | 20240603 | 151700 | 1503927295 | 4620 | 4615 | 4620 | 4615 | 1247 |
| 230 | 20240603 | 151600 | 1498172375 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20240603 | 151500 | 1498172375 | 4615 | 4610 | 4615 | 4610 | 16 |
| 232 | 20240603 | 151400 | 1498098585 | 4615 | 4600 | 4615 | 4590 | 1722 |
| 233 | 20240603 | 151300 | 1490175035 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20240603 | 151200 | 1490175035 | 4615 | 4615 | 4615 | 4615 | 47 |
| 235 | 20240603 | 151100 | 1489958130 | 4590 | 4615 | 4615 | 4590 | 2165 |
| 236 | 20240603 | 151000 | 1480008490 | 4615 | 4615 | 4615 | 4615 | 18 |
| 237 | 20240603 | 150900 | 1479925420 | 4615 | 4615 | 4615 | 4605 | 1569 |
| 238 | 20240603 | 150800 | 1472688765 | 4615 | 4605 | 4615 | 4605 | 609 |
| 239 | 20240603 | 150700 | 1469883820 | 4615 | 4605 | 4620 | 4605 | 665 |
| 240 | 20240603 | 150600 | 1466819040 | 4605 | 4605 | 4605 | 4605 | 740 |
| 241 | 20240603 | 150500 | 1463411340 | 4600 | 4625 | 4625 | 4600 | 182 |
| 242 | 20240603 | 150400 | 1462574090 | 4625 | 4610 | 4625 | 4610 | 2200 |
| 243 | 20240603 | 150300 | 1452414325 | 4600 | 4595 | 4610 | 4595 | 1010 |
| 244 | 20240603 | 150200 | 1447771305 | 4610 | 4590 | 4610 | 4590 | 64 |
| 245 | 20240603 | 150100 | 1447476285 | 4600 | 4600 | 4600 | 4600 | 199 |
| 246 | 20240603 | 150000 | 1446560885 | 4590 | 4600 | 4610 | 4590 | 1002 |
| 247 | 20240603 | 145900 | 1441951685 | 4605 | 4605 | 4605 | 4595 | 362 |
| 248 | 20240603 | 145800 | 1440287385 | 4600 | 4605 | 4605 | 4595 | 2936 |
| 249 | 20240603 | 145700 | 1426789875 | 4605 | 4610 | 4610 | 4605 | 625 |
| 250 | 20240603 | 145600 | 1423911250 | 4610 | 4605 | 4610 | 4605 | 941 |
| 251 | 20240603 | 145500 | 1419577940 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20240603 | 145400 | 1419577940 | 4600 | 4600 | 4600 | 4600 | 1039 |
| 253 | 20240603 | 145300 | 1414798540 | 4600 | 4600 | 4600 | 4600 | 100 |
| 254 | 20240603 | 145200 | 1414338540 | 4605 | 4600 | 4605 | 4600 | 248 |
| 255 | 20240603 | 145100 | 1413197735 | 4590 | 4590 | 4590 | 4590 | 4 |
| 256 | 20240603 | 145000 | 1413179375 | 4605 | 4590 | 4605 | 4590 | 91 |
| 257 | 20240603 | 144900 | 1412761670 | 4590 | 4595 | 4595 | 4590 | 1257 |
| 258 | 20240603 | 144800 | 1406991090 | 4595 | 4605 | 4605 | 4595 | 190 |
| 259 | 20240603 | 144700 | 1406117040 | 4605 | 4600 | 4605 | 4600 | 154 |
| 260 | 20240603 | 144600 | 1405408635 | 4600 | 4600 | 4600 | 4600 | 0 |
| 261 | 20240603 | 144500 | 1405408635 | 4600 | 4605 | 4605 | 4600 | 202 |
| 262 | 20240603 | 144400 | 1404479175 | 4610 | 4610 | 4610 | 4610 | 1 |
| 263 | 20240603 | 144300 | 1404474565 | 4610 | 4610 | 4610 | 4610 | 21 |
| 264 | 20240603 | 144200 | 1404377755 | 4595 | 4610 | 4610 | 4595 | 1211 |
| 265 | 20240603 | 144100 | 1398795060 | 4590 | 4590 | 4590 | 4590 | 0 |
| 266 | 20240603 | 144000 | 1398795060 | 4590 | 4600 | 4600 | 4590 | 1826 |
| 267 | 20240603 | 143900 | 1390400870 | 4600 | 4610 | 4610 | 4600 | 29 |
| 268 | 20240603 | 143800 | 1390267280 | 4610 | 4605 | 4610 | 4605 | 451 |
| 269 | 20240603 | 143700 | 1388190420 | 4605 | 4600 | 4605 | 4600 | 235 |
| 270 | 20240603 | 143600 | 1387108395 | 4600 | 4600 | 4600 | 4600 | 213 |
| 271 | 20240603 | 143500 | 1386128595 | 4600 | 4600 | 4600 | 4600 | 154 |
| 272 | 20240603 | 143400 | 1385420195 | 4600 | 4600 | 4600 | 4600 | 14 |
| 273 | 20240603 | 143300 | 1385355795 | 4610 | 4610 | 4610 | 4610 | 28 |
| 274 | 20240603 | 143200 | 1385226715 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20240603 | 143100 | 1385226715 | 4600 | 4600 | 4605 | 4600 | 573 |
| 276 | 20240603 | 143000 | 1382589450 | 4600 | 4600 | 4600 | 4600 | 4 |
| 277 | 20240603 | 142900 | 1382571050 | 4600 | 4595 | 4600 | 4585 | 51 |
| 278 | 20240603 | 142800 | 1382337085 | 4600 | 4600 | 4600 | 4600 | 0 |
| 279 | 20240603 | 142700 | 1382337085 | 4600 | 4585 | 4600 | 4580 | 267 |
| 280 | 20240603 | 142600 | 1381113180 | 4595 | 4595 | 4595 | 4590 | 1166 |
| 281 | 20240603 | 142500 | 1375759315 | 4590 | 4590 | 4590 | 4590 | 0 |
| 282 | 20240603 | 142400 | 1375759315 | 4590 | 4590 | 4590 | 4590 | 0 |
| 283 | 20240603 | 142300 | 1375759315 | 4590 | 4590 | 4590 | 4590 | 0 |
| 284 | 20240603 | 142200 | 1375759315 | 4590 | 4590 | 4590 | 4590 | 0 |
| 285 | 20240603 | 142100 | 1375759315 | 4590 | 4600 | 4600 | 4590 | 473 |
| 286 | 20240603 | 142000 | 1373585245 | 4600 | 4600 | 4600 | 4600 | 160 |
| 287 | 20240603 | 141900 | 1372849245 | 4600 | 4600 | 4600 | 4600 | 96 |
| 288 | 20240603 | 141800 | 1372407645 | 4600 | 4600 | 4600 | 4600 | 1243 |
| 289 | 20240603 | 141700 | 1366689845 | 4585 | 4590 | 4595 | 4585 | 1014 |
| 290 | 20240603 | 141600 | 1362032895 | 4585 | 4585 | 4600 | 4585 | 579 |
| 291 | 20240603 | 141500 | 1359378120 | 4595 | 4595 | 4595 | 4595 | 99 |
| 292 | 20240603 | 141400 | 1358923215 | 4600 | 4600 | 4600 | 4600 | 7 |
| 293 | 20240603 | 141300 | 1358891015 | 4600 | 4600 | 4600 | 4600 | 0 |
| 294 | 20240603 | 141200 | 1358891015 | 4600 | 4585 | 4600 | 4585 | 62 |
| 295 | 20240603 | 141100 | 1358606400 | 4600 | 4585 | 4600 | 4585 | 75 |
| 296 | 20240603 | 141000 | 1358262510 | 4600 | 4595 | 4600 | 4585 | 1734 |
| 297 | 20240603 | 140900 | 1350303555 | 4595 | 4595 | 4595 | 4595 | 1 |
| 298 | 20240603 | 140800 | 1350298960 | 4585 | 4590 | 4590 | 4585 | 2 |
| 299 | 20240603 | 140700 | 1350289785 | 4580 | 4580 | 4580 | 4580 | 0 |
| 300 | 20240603 | 140600 | 1350289785 | 4580 | 4585 | 4585 | 4580 | 1727 |
| 301 | 20240603 | 140500 | 1342378795 | 4585 | 4585 | 4585 | 4585 | 241 |
| 302 | 20240603 | 140400 | 1341273810 | 4585 | 4595 | 4595 | 4585 | 2528 |
| 303 | 20240603 | 140300 | 1329671440 | 4595 | 4595 | 4595 | 4595 | 0 |
| 304 | 20240603 | 140200 | 1329671440 | 4595 | 4595 | 4595 | 4595 | 0 |
| 305 | 20240603 | 140100 | 1329671440 | 4595 | 4595 | 4595 | 4595 | 291 |
| 306 | 20240603 | 140000 | 1328334295 | 4605 | 4600 | 4605 | 4595 | 124 |
| 307 | 20240603 | 135900 | 1327763965 | 4605 | 4605 | 4605 | 4605 | 3 |
| 308 | 20240603 | 135800 | 1327750150 | 4605 | 4605 | 4605 | 4605 | 31 |
| 309 | 20240603 | 135700 | 1327607395 | 4605 | 4610 | 4610 | 4605 | 1002 |
| 310 | 20240603 | 135600 | 1322993180 | 4605 | 4605 | 4605 | 4600 | 220 |
| 311 | 20240603 | 135500 | 1321980450 | 4610 | 4605 | 4610 | 4605 | 53 |
| 312 | 20240603 | 135400 | 1321736145 | 4610 | 4605 | 4610 | 4605 | 23 |
| 313 | 20240603 | 135300 | 1321630225 | 4590 | 4605 | 4605 | 4590 | 777 |
| 314 | 20240603 | 135200 | 1318058655 | 4610 | 4620 | 4620 | 4610 | 2903 |
| 315 | 20240603 | 135100 | 1304675205 | 4620 | 4625 | 4625 | 4605 | 198 |
| 316 | 20240603 | 135000 | 1303761045 | 4620 | 4620 | 4620 | 4620 | 759 |
| 317 | 20240603 | 134900 | 1300254465 | 4615 | 4615 | 4615 | 4600 | 358 |
| 318 | 20240603 | 134800 | 1298602595 | 4610 | 4610 | 4610 | 4610 | 500 |
| 319 | 20240603 | 134700 | 1296297595 | 4600 | 4600 | 4600 | 4600 | 1800 |
| 320 | 20240603 | 134600 | 1288017595 | 4615 | 4600 | 4615 | 4600 | 1546 |
| 321 | 20240603 | 134500 | 1280895580 | 4610 | 4610 | 4610 | 4610 | 0 |
| 322 | 20240603 | 134400 | 1280895580 | 4610 | 4610 | 4610 | 4610 | 0 |
| 323 | 20240603 | 134300 | 1280895580 | 4610 | 4610 | 4610 | 4610 | 0 |
| 324 | 20240603 | 134200 | 1280895580 | 4610 | 4610 | 4610 | 4610 | 150 |
| 325 | 20240603 | 134100 | 1280204080 | 4610 | 4595 | 4610 | 4590 | 291 |
| 326 | 20240603 | 134000 | 1278866385 | 4600 | 4605 | 4605 | 4600 | 332 |
| 327 | 20240603 | 133900 | 1277338190 | 4605 | 4590 | 4605 | 4590 | 652 |
| 328 | 20240603 | 133800 | 1274336255 | 4595 | 4595 | 4595 | 4595 | 1253 |
| 329 | 20240603 | 133700 | 1268578720 | 4600 | 4600 | 4600 | 4600 | 238 |
| 330 | 20240603 | 133600 | 1267483920 | 4605 | 4600 | 4605 | 4600 | 778 |
| 331 | 20240603 | 133500 | 1263904105 | 4605 | 4605 | 4605 | 4605 | 11 |
| 332 | 20240603 | 133400 | 1263853450 | 4595 | 4595 | 4595 | 4595 | 1001 |
| 333 | 20240603 | 133300 | 1259253855 | 4605 | 4605 | 4605 | 4605 | 37 |
| 334 | 20240603 | 133200 | 1259083470 | 4605 | 4605 | 4605 | 4605 | 274 |
| 335 | 20240603 | 133100 | 1257821700 | 4595 | 4605 | 4605 | 4595 | 643 |
| 336 | 20240603 | 133000 | 1254864425 | 4605 | 4595 | 4605 | 4595 | 832 |
| 337 | 20240603 | 132900 | 1251037385 | 4590 | 4590 | 4590 | 4590 | 200 |
| 338 | 20240603 | 132800 | 1250119385 | 4595 | 4595 | 4595 | 4595 | 19 |
| 339 | 20240603 | 132700 | 1250032080 | 4600 | 4595 | 4600 | 4595 | 22 |
| 340 | 20240603 | 132600 | 1249930985 | 4590 | 4590 | 4590 | 4590 | 74 |
| 341 | 20240603 | 132500 | 1249591325 | 4590 | 4590 | 4590 | 4590 | 214 |
| 342 | 20240603 | 132400 | 1248609065 | 4590 | 4595 | 4595 | 4590 | 638 |
| 343 | 20240603 | 132300 | 1245679620 | 4590 | 4590 | 4600 | 4590 | 558 |
| 344 | 20240603 | 132200 | 1243118390 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 345 | 20240603 | 132100 | 1238528390 | 4590 | 4590 | 4600 | 4590 | 1946 |
| 346 | 20240603 | 132000 | 1229586255 | 4590 | 4590 | 4600 | 4590 | 403 |
| 347 | 20240603 | 131900 | 1227732525 | 4600 | 4600 | 4600 | 4600 | 1 |
| 348 | 20240603 | 131800 | 1227727925 | 4600 | 4595 | 4600 | 4595 | 1218 |
| 349 | 20240603 | 131700 | 1222125150 | 4590 | 4590 | 4590 | 4590 | 20 |
| 350 | 20240603 | 131600 | 1222033350 | 4590 | 4595 | 4595 | 4590 | 397 |
| 351 | 20240603 | 131500 | 1220209655 | 4600 | 4595 | 4600 | 4595 | 2 |
| 352 | 20240603 | 131400 | 1220200460 | 4595 | 4590 | 4595 | 4590 | 148 |
| 353 | 20240603 | 131300 | 1219520405 | 4590 | 4585 | 4590 | 4585 | 2 |
| 354 | 20240603 | 131200 | 1219511230 | 4585 | 4585 | 4585 | 4570 | 1659 |
| 355 | 20240603 | 131100 | 1211920470 | 4585 | 4580 | 4585 | 4580 | 103 |
| 356 | 20240603 | 131000 | 1211448585 | 4580 | 4580 | 4580 | 4580 | 1 |
| 357 | 20240603 | 130900 | 1211444005 | 4585 | 4585 | 4590 | 4585 | 480 |
| 358 | 20240603 | 130800 | 1209243180 | 4585 | 4590 | 4590 | 4585 | 180 |
| 359 | 20240603 | 130700 | 1208417875 | 4600 | 4595 | 4600 | 4585 | 110 |
| 360 | 20240603 | 130600 | 1207913405 | 4585 | 4585 | 4585 | 4585 | 74 |
| 361 | 20240603 | 130500 | 1207574115 | 4595 | 4595 | 4600 | 4595 | 1227 |
| 362 | 20240603 | 130400 | 1201932650 | 4600 | 4595 | 4600 | 4595 | 803 |
| 363 | 20240603 | 130300 | 1198238865 | 4600 | 4590 | 4600 | 4590 | 475 |
| 364 | 20240603 | 130200 | 1196057445 | 4590 | 4590 | 4590 | 4590 | 441 |
| 365 | 20240603 | 130100 | 1194033255 | 4590 | 4590 | 4590 | 4590 | 75 |
| 366 | 20240603 | 130000 | 1193689005 | 4595 | 4590 | 4595 | 4590 | 8 |
| 367 | 20240603 | 125900 | 1193652250 | 4590 | 4590 | 4590 | 4590 | 1 |
| 368 | 20240603 | 125800 | 1193647660 | 4580 | 4585 | 4595 | 4580 | 427 |
| 369 | 20240603 | 125700 | 1191688140 | 4585 | 4585 | 4585 | 4585 | 10 |
| 370 | 20240603 | 125600 | 1191642290 | 4585 | 4580 | 4585 | 4575 | 286 |
| 371 | 20240603 | 125500 | 1190332750 | 4580 | 4580 | 4580 | 4580 | 92 |
| 372 | 20240603 | 125400 | 1189911390 | 4580 | 4580 | 4585 | 4580 | 250 |
| 373 | 20240603 | 125300 | 1188766335 | 4580 | 4580 | 4580 | 4580 | 531 |
| 374 | 20240603 | 125200 | 1186334355 | 4585 | 4585 | 4585 | 4585 | 7 |
| 375 | 20240603 | 125100 | 1186302260 | 4585 | 4580 | 4585 | 4580 | 148 |
| 376 | 20240603 | 125000 | 1185624050 | 4585 | 4585 | 4585 | 4585 | 54 |
| 377 | 20240603 | 124900 | 1185376460 | 4585 | 4585 | 4585 | 4585 | 26 |
| 378 | 20240603 | 124800 | 1185257250 | 4585 | 4585 | 4585 | 4585 | 1 |
| 379 | 20240603 | 124700 | 1185252665 | 4585 | 4585 | 4585 | 4585 | 12 |
| 380 | 20240603 | 124600 | 1185197645 | 4585 | 4575 | 4585 | 4575 | 395 |
| 381 | 20240603 | 124500 | 1183387680 | 4580 | 4580 | 4580 | 4580 | 620 |
| 382 | 20240603 | 124400 | 1180548080 | 4580 | 4575 | 4580 | 4575 | 197 |
| 383 | 20240603 | 124300 | 1179646775 | 4575 | 4575 | 4580 | 4575 | 250 |
| 384 | 20240603 | 124200 | 1178503020 | 4575 | 4575 | 4575 | 4575 | 1 |
| 385 | 20240603 | 124100 | 1178498445 | 4565 | 4575 | 4575 | 4565 | 326 |
| 386 | 20240603 | 124000 | 1177008985 | 4570 | 4570 | 4580 | 4570 | 3 |
| 387 | 20240603 | 123900 | 1176995265 | 4560 | 4570 | 4570 | 4560 | 12899 |
| 388 | 20240603 | 123800 | 1118103185 | 4570 | 4575 | 4580 | 4565 | 557 |
| 389 | 20240603 | 123700 | 1115557985 | 4575 | 4575 | 4575 | 4575 | 102 |
| 390 | 20240603 | 123600 | 1115091335 | 4585 | 4560 | 4585 | 4560 | 2796 |
| 391 | 20240603 | 123500 | 1102318860 | 4560 | 4570 | 4570 | 4560 | 1810 |
| 392 | 20240603 | 123400 | 1094061495 | 4590 | 4590 | 4590 | 4590 | 0 |
| 393 | 20240603 | 123300 | 1094061495 | 4590 | 4590 | 4590 | 4590 | 0 |
| 394 | 20240603 | 123200 | 1094061495 | 4590 | 4575 | 4590 | 4575 | 84 |
| 395 | 20240603 | 123100 | 1093677180 | 4575 | 4595 | 4595 | 4560 | 9535 |
| 396 | 20240603 | 123000 | 1050120610 | 4600 | 4600 | 4600 | 4600 | 3 |
| 397 | 20240603 | 122900 | 1050106810 | 4605 | 4595 | 4610 | 4595 | 513 |
| 398 | 20240603 | 122800 | 1047744410 | 4595 | 4600 | 4610 | 4595 | 53 |
| 399 | 20240603 | 122700 | 1047500650 | 4595 | 4585 | 4595 | 4585 | 1015 |
| 400 | 20240603 | 122600 | 1042844455 | 4580 | 4580 | 4580 | 4575 | 3990 |
| 401 | 20240603 | 122500 | 1024571470 | 4585 | 4585 | 4585 | 4580 | 52 |
| 402 | 20240603 | 122400 | 1024333290 | 4585 | 4585 | 4585 | 4585 | 37 |
| 403 | 20240603 | 122300 | 1024163645 | 4585 | 4585 | 4585 | 4580 | 37 |
| 404 | 20240603 | 122200 | 1023994050 | 4585 | 4585 | 4585 | 4585 | 15 |
| 405 | 20240603 | 122100 | 1023925275 | 4585 | 4590 | 4590 | 4575 | 5088 |
| 406 | 20240603 | 122000 | 1000622935 | 4585 | 4605 | 4605 | 4585 | 22 |
| 407 | 20240603 | 121900 | 1000522045 | 4590 | 4590 | 4605 | 4580 | 1732 |
| 408 | 20240603 | 121800 | 992579110 | 4590 | 4590 | 4590 | 4590 | 10 |
| 409 | 20240603 | 121700 | 992533210 | 4600 | 4595 | 4605 | 4595 | 413 |
| 410 | 20240603 | 121600 | 990634465 | 4600 | 4620 | 4620 | 4600 | 514 |
| 411 | 20240603 | 121500 | 988263690 | 4625 | 4625 | 4625 | 4625 | 60 |
| 412 | 20240603 | 121400 | 987986190 | 4625 | 4620 | 4625 | 4605 | 381 |
| 413 | 20240603 | 121300 | 986230585 | 4625 | 4615 | 4625 | 4610 | 1186 |
| 414 | 20240603 | 121200 | 980746800 | 4610 | 4615 | 4615 | 4610 | 10 |
| 415 | 20240603 | 121100 | 980700695 | 4610 | 4610 | 4620 | 4610 | 928 |
| 416 | 20240603 | 121000 | 976422220 | 4605 | 4615 | 4615 | 4605 | 294 |
| 417 | 20240603 | 120900 | 975065980 | 4615 | 4615 | 4615 | 4615 | 40 |
| 418 | 20240603 | 120800 | 974881380 | 4620 | 4620 | 4620 | 4620 | 1 |
| 419 | 20240603 | 120700 | 974876760 | 4625 | 4625 | 4625 | 4615 | 1003 |
| 420 | 20240603 | 120600 | 970239900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 421 | 20240603 | 120500 | 970239900 | 4615 | 4620 | 4620 | 4615 | 4 |
| 422 | 20240603 | 120400 | 970221430 | 4620 | 4620 | 4625 | 4620 | 12 |
| 423 | 20240603 | 120300 | 970165985 | 4620 | 4620 | 4625 | 4620 | 65 |
| 424 | 20240603 | 120200 | 969865580 | 4620 | 4620 | 4620 | 4615 | 266 |
| 425 | 20240603 | 120100 | 968636665 | 4620 | 4615 | 4620 | 4615 | 11 |
| 426 | 20240603 | 120000 | 968585850 | 4605 | 4605 | 4605 | 4605 | 3 |
| 427 | 20240603 | 115900 | 968572035 | 4610 | 4620 | 4620 | 4610 | 168 |
| 428 | 20240603 | 115800 | 967797215 | 4615 | 4625 | 4625 | 4615 | 24 |
| 429 | 20240603 | 115700 | 967686240 | 4615 | 4615 | 4615 | 4615 | 97 |
| 430 | 20240603 | 115600 | 967238585 | 4615 | 4615 | 4615 | 4615 | 0 |
| 431 | 20240603 | 115500 | 967238585 | 4615 | 4620 | 4620 | 4615 | 1485 |
| 432 | 20240603 | 115400 | 960377890 | 4620 | 4620 | 4620 | 4620 | 0 |
| 433 | 20240603 | 115300 | 960377890 | 4620 | 4620 | 4620 | 4620 | 0 |
| 434 | 20240603 | 115200 | 960377890 | 4620 | 4620 | 4625 | 4615 | 71 |
| 435 | 20240603 | 115100 | 960050040 | 4620 | 4620 | 4620 | 4620 | 30 |
| 436 | 20240603 | 115000 | 959911440 | 4605 | 4605 | 4605 | 4605 | 0 |
| 437 | 20240603 | 114900 | 959911440 | 4605 | 4610 | 4615 | 4600 | 727 |
| 438 | 20240603 | 114800 | 956561110 | 4600 | 4600 | 4605 | 4600 | 144 |
| 439 | 20240603 | 114700 | 955898000 | 4600 | 4600 | 4600 | 4600 | 2 |
| 440 | 20240603 | 114600 | 955888800 | 4605 | 4610 | 4610 | 4600 | 67 |
| 441 | 20240603 | 114500 | 955580555 | 4615 | 4605 | 4615 | 4600 | 212 |
| 442 | 20240603 | 114400 | 954602380 | 4605 | 4605 | 4605 | 4605 | 9 |
| 443 | 20240603 | 114300 | 954560935 | 4605 | 4605 | 4605 | 4605 | 0 |
| 444 | 20240603 | 114200 | 954560935 | 4605 | 4610 | 4610 | 4605 | 30 |
| 445 | 20240603 | 114100 | 954422735 | 4605 | 4605 | 4605 | 4605 | 0 |
| 446 | 20240603 | 114000 | 954422735 | 4605 | 4610 | 4610 | 4605 | 18 |
| 447 | 20240603 | 113900 | 954339795 | 4615 | 4615 | 4615 | 4615 | 100 |
| 448 | 20240603 | 113800 | 953878295 | 4615 | 4615 | 4615 | 4615 | 115 |
| 449 | 20240603 | 113700 | 953347570 | 4610 | 4610 | 4610 | 4610 | 10 |
| 450 | 20240603 | 113600 | 953301470 | 4610 | 4610 | 4610 | 4610 | 1 |
| 451 | 20240603 | 113500 | 953296860 | 4610 | 4605 | 4610 | 4600 | 332 |
| 452 | 20240603 | 113400 | 951767960 | 4605 | 4600 | 4605 | 4600 | 23 |
| 453 | 20240603 | 113300 | 951662060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 454 | 20240603 | 113200 | 951662060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 455 | 20240603 | 113100 | 951662060 | 4600 | 4600 | 4600 | 4595 | 226 |
| 456 | 20240603 | 113000 | 950622465 | 4600 | 4600 | 4600 | 4600 | 1 |
| 457 | 20240603 | 112900 | 950617865 | 4605 | 4605 | 4605 | 4605 | 1 |
| 458 | 20240603 | 112800 | 950613260 | 4570 | 4595 | 4595 | 4570 | 1228 |
| 459 | 20240603 | 112700 | 944989555 | 4600 | 4600 | 4600 | 4600 | 701 |
| 460 | 20240603 | 112600 | 941764955 | 4580 | 4595 | 4600 | 4580 | 229 |
| 461 | 20240603 | 112500 | 940715970 | 4600 | 4595 | 4600 | 4595 | 3 |
| 462 | 20240603 | 112400 | 940702175 | 4600 | 4600 | 4600 | 4600 | 350 |
| 463 | 20240603 | 112300 | 939092175 | 4600 | 4600 | 4600 | 4600 | 390 |
| 464 | 20240603 | 112200 | 937298175 | 4590 | 4590 | 4590 | 4590 | 0 |
| 465 | 20240603 | 112100 | 937298175 | 4590 | 4590 | 4590 | 4590 | 0 |
| 466 | 20240603 | 112000 | 937298175 | 4590 | 4590 | 4590 | 4590 | 558 |
| 467 | 20240603 | 111900 | 934736955 | 4600 | 4595 | 4600 | 4595 | 862 |
| 468 | 20240603 | 111800 | 930775520 | 4595 | 4590 | 4595 | 4590 | 2102 |
| 469 | 20240603 | 111700 | 921126955 | 4590 | 4580 | 4590 | 4580 | 647 |
| 470 | 20240603 | 111600 | 918163135 | 4595 | 4590 | 4595 | 4575 | 1847 |
| 471 | 20240603 | 111500 | 909685700 | 4575 | 4575 | 4575 | 4575 | 2 |
| 472 | 20240603 | 111400 | 909676550 | 4590 | 4590 | 4590 | 4590 | 0 |
| 473 | 20240603 | 111300 | 909676550 | 4590 | 4580 | 4590 | 4565 | 1997 |
| 474 | 20240603 | 111200 | 900548415 | 4580 | 4580 | 4580 | 4580 | 100 |
| 475 | 20240603 | 111100 | 900090415 | 4580 | 4575 | 4580 | 4570 | 805 |
| 476 | 20240603 | 111000 | 896411465 | 4575 | 4580 | 4585 | 4575 | 280 |
| 477 | 20240603 | 110900 | 895129440 | 4590 | 4590 | 4595 | 4590 | 380 |
| 478 | 20240603 | 110800 | 893384740 | 4590 | 4585 | 4590 | 4580 | 861 |
| 479 | 20240603 | 110700 | 889433010 | 4590 | 4570 | 4590 | 4570 | 640 |
| 480 | 20240603 | 110600 | 886507810 | 4575 | 4575 | 4575 | 4575 | 2550 |
| 481 | 20240603 | 110500 | 874841560 | 4575 | 4595 | 4595 | 4575 | 27 |
| 482 | 20240603 | 110400 | 874717935 | 4580 | 4580 | 4580 | 4570 | 2293 |
| 483 | 20240603 | 110300 | 864224360 | 4580 | 4585 | 4590 | 4580 | 2387 |
| 484 | 20240603 | 110200 | 853290125 | 4585 | 4585 | 4585 | 4585 | 150 |
| 485 | 20240603 | 110100 | 852602375 | 4580 | 4590 | 4590 | 4580 | 2477 |
| 486 | 20240603 | 110000 | 841239610 | 4600 | 4600 | 4600 | 4600 | 1 |
| 487 | 20240603 | 105900 | 841235010 | 4590 | 4600 | 4600 | 4590 | 1679 |
| 488 | 20240603 | 105800 | 833526295 | 4600 | 4620 | 4620 | 4600 | 402 |
| 489 | 20240603 | 105700 | 831672955 | 4630 | 4630 | 4630 | 4630 | 75 |
| 490 | 20240603 | 105600 | 831325705 | 4630 | 4630 | 4630 | 4630 | 1 |
| 491 | 20240603 | 105500 | 831321075 | 4630 | 4615 | 4630 | 4610 | 163 |
| 492 | 20240603 | 105400 | 830567125 | 4610 | 4605 | 4610 | 4605 | 79 |
| 493 | 20240603 | 105300 | 830203280 | 4605 | 4590 | 4605 | 4590 | 4123 |
| 494 | 20240603 | 105200 | 811278300 | 4590 | 4595 | 4595 | 4590 | 5027 |
| 495 | 20240603 | 105100 | 788199805 | 4595 | 4590 | 4595 | 4590 | 251 |
| 496 | 20240603 | 105000 | 787047465 | 4590 | 4595 | 4595 | 4590 | 52 |
| 497 | 20240603 | 104900 | 786808535 | 4590 | 4595 | 4595 | 4590 | 533 |
| 498 | 20240603 | 104800 | 784362025 | 4595 | 4595 | 4595 | 4590 | 71 |
| 499 | 20240603 | 104700 | 784035990 | 4595 | 4600 | 4600 | 4595 | 213 |
| 500 | 20240603 | 104600 | 783056195 | 4605 | 4605 | 4605 | 4605 | 203 |
| 501 | 20240603 | 104500 | 782121380 | 4610 | 4625 | 4625 | 4610 | 483 |
| 502 | 20240603 | 104400 | 779892820 | 4620 | 4625 | 4625 | 4620 | 371 |
| 503 | 20240603 | 104300 | 778178795 | 4620 | 4615 | 4620 | 4615 | 280 |
| 504 | 20240603 | 104200 | 776886545 | 4605 | 4605 | 4605 | 4605 | 0 |
| 505 | 20240603 | 104100 | 776886545 | 4605 | 4605 | 4605 | 4605 | 220 |
| 506 | 20240603 | 104000 | 775873445 | 4600 | 4625 | 4625 | 4600 | 201 |
| 507 | 20240603 | 103900 | 774943845 | 4625 | 4595 | 4625 | 4590 | 3474 |
| 508 | 20240603 | 103800 | 758977085 | 4600 | 4600 | 4600 | 4595 | 20 |
| 509 | 20240603 | 103700 | 758885095 | 4595 | 4600 | 4600 | 4595 | 51 |
| 510 | 20240603 | 103600 | 758650500 | 4600 | 4600 | 4600 | 4600 | 51 |
| 511 | 20240603 | 103500 | 758415900 | 4600 | 4625 | 4625 | 4600 | 602 |
| 512 | 20240603 | 103400 | 755643505 | 4625 | 4595 | 4625 | 4595 | 922 |
| 513 | 20240603 | 103300 | 751401485 | 4595 | 4600 | 4600 | 4595 | 789 |
| 514 | 20240603 | 103200 | 747772635 | 4605 | 4605 | 4605 | 4600 | 406 |
| 515 | 20240603 | 103100 | 745904510 | 4610 | 4625 | 4625 | 4610 | 530 |
| 516 | 20240603 | 103000 | 743460555 | 4615 | 4615 | 4615 | 4615 | 515 |
| 517 | 20240603 | 102900 | 741083830 | 4615 | 4620 | 4620 | 4615 | 50 |
| 518 | 20240603 | 102800 | 740853010 | 4620 | 4625 | 4625 | 4620 | 512 |
| 519 | 20240603 | 102700 | 738485015 | 4630 | 4625 | 4630 | 4625 | 41 |
| 520 | 20240603 | 102600 | 738295190 | 4625 | 4650 | 4650 | 4625 | 845 |
| 521 | 20240603 | 102500 | 734385355 | 4625 | 4625 | 4625 | 4625 | 1 |
| 522 | 20240603 | 102400 | 734380730 | 4650 | 4630 | 4650 | 4630 | 532 |
| 523 | 20240603 | 102300 | 731916010 | 4615 | 4645 | 4645 | 4615 | 3597 |
| 524 | 20240603 | 102200 | 715269695 | 4640 | 4655 | 4660 | 4640 | 1260 |
| 525 | 20240603 | 102100 | 709420560 | 4660 | 4655 | 4660 | 4655 | 261 |
| 526 | 20240603 | 102000 | 708204305 | 4655 | 4650 | 4655 | 4645 | 5972 |
| 527 | 20240603 | 101900 | 680434825 | 4655 | 4650 | 4655 | 4650 | 1239 |
| 528 | 20240603 | 101800 | 674673130 | 4650 | 4635 | 4650 | 4635 | 4502 |
| 529 | 20240603 | 101700 | 653781230 | 4635 | 4625 | 4635 | 4625 | 234 |
| 530 | 20240603 | 101600 | 652697720 | 4635 | 4625 | 4635 | 4625 | 1963 |
| 531 | 20240603 | 101500 | 643611430 | 4625 | 4610 | 4625 | 4610 | 4 |
| 532 | 20240603 | 101400 | 643592945 | 4625 | 4620 | 4625 | 4600 | 3340 |
| 533 | 20240603 | 101300 | 628164130 | 4620 | 4590 | 4620 | 4590 | 1337 |
| 534 | 20240603 | 101200 | 622026195 | 4590 | 4590 | 4620 | 4590 | 2260 |
| 535 | 20240603 | 101100 | 611618505 | 4590 | 4590 | 4610 | 4590 | 60 |
| 536 | 20240603 | 101000 | 611343085 | 4590 | 4595 | 4595 | 4590 | 502 |
| 537 | 20240603 | 100900 | 609038885 | 4610 | 4600 | 4610 | 4600 | 7 |
| 538 | 20240603 | 100800 | 609006675 | 4585 | 4610 | 4610 | 4585 | 3 |
| 539 | 20240603 | 100700 | 608992895 | 4585 | 4580 | 4610 | 4580 | 1389 |
| 540 | 20240603 | 100600 | 602612090 | 4605 | 4595 | 4605 | 4580 | 1408 |
| 541 | 20240603 | 100500 | 596139440 | 4580 | 4580 | 4585 | 4580 | 785 |
| 542 | 20240603 | 100400 | 592541730 | 4585 | 4575 | 4585 | 4575 | 411 |
| 543 | 20240603 | 100300 | 590659605 | 4565 | 4580 | 4580 | 4565 | 829 |
| 544 | 20240603 | 100200 | 586868465 | 4580 | 4600 | 4600 | 4580 | 238 |
| 545 | 20240603 | 100100 | 585778405 | 4600 | 4580 | 4605 | 4565 | 21218 |
| 546 | 20240603 | 100000 | 488441030 | 4580 | 4580 | 4585 | 4580 | 760 |
| 547 | 20240603 | 095900 | 484959955 | 4585 | 4590 | 4590 | 4585 | 2085 |
| 548 | 20240603 | 095800 | 475400200 | 4595 | 4590 | 4595 | 4585 | 2026 |
| 549 | 20240603 | 095700 | 466100430 | 4595 | 4595 | 4600 | 4590 | 268 |
| 550 | 20240603 | 095600 | 464868970 | 4595 | 4605 | 4605 | 4590 | 4365 |
| 551 | 20240603 | 095500 | 444816580 | 4610 | 4600 | 4610 | 4595 | 4186 |
| 552 | 20240603 | 095400 | 425561770 | 4610 | 4605 | 4610 | 4605 | 160 |
| 553 | 20240603 | 095300 | 424824300 | 4605 | 4600 | 4605 | 4600 | 1414 |
| 554 | 20240603 | 095200 | 418319890 | 4600 | 4605 | 4610 | 4600 | 8093 |
| 555 | 20240603 | 095100 | 381052165 | 4610 | 4610 | 4610 | 4605 | 3938 |
| 556 | 20240603 | 095000 | 362897990 | 4610 | 4610 | 4610 | 4610 | 1 |
| 557 | 20240603 | 094900 | 362893380 | 4620 | 4625 | 4625 | 4610 | 1936 |
| 558 | 20240603 | 094800 | 353950620 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 559 | 20240603 | 094700 | 349330620 | 4620 | 4620 | 4630 | 4620 | 1253 |
| 560 | 20240603 | 094600 | 343541650 | 4620 | 4630 | 4630 | 4620 | 18 |
| 561 | 20240603 | 094500 | 343458470 | 4630 | 4630 | 4630 | 4630 | 1 |
| 562 | 20240603 | 094400 | 343453840 | 4635 | 4620 | 4635 | 4620 | 295 |
| 563 | 20240603 | 094300 | 342090925 | 4610 | 4615 | 4620 | 4610 | 3260 |
| 564 | 20240603 | 094200 | 327054935 | 4615 | 4620 | 4620 | 4615 | 155 |
| 565 | 20240603 | 094100 | 326339605 | 4615 | 4625 | 4630 | 4615 | 3666 |
| 566 | 20240603 | 094000 | 309385670 | 4645 | 4645 | 4645 | 4625 | 52 |
| 567 | 20240603 | 093900 | 309144150 | 4645 | 4645 | 4645 | 4645 | 1 |
| 568 | 20240603 | 093800 | 309139505 | 4645 | 4650 | 4650 | 4645 | 69 |
| 569 | 20240603 | 093700 | 308818990 | 4645 | 4625 | 4645 | 4620 | 1395 |
| 570 | 20240603 | 093600 | 302350090 | 4620 | 4630 | 4630 | 4620 | 82 |
| 571 | 20240603 | 093500 | 301970520 | 4630 | 4640 | 4640 | 4630 | 625 |
| 572 | 20240603 | 093400 | 299076760 | 4630 | 4640 | 4640 | 4630 | 48 |
| 573 | 20240603 | 093300 | 298854270 | 4640 | 4640 | 4640 | 4630 | 713 |
| 574 | 20240603 | 093200 | 295551480 | 4640 | 4640 | 4640 | 4640 | 0 |
| 575 | 20240603 | 093100 | 295551480 | 4640 | 4630 | 4640 | 4630 | 102 |
| 576 | 20240603 | 093000 | 295078210 | 4640 | 4625 | 4640 | 4625 | 243 |
| 577 | 20240603 | 092900 | 293954165 | 4640 | 4625 | 4640 | 4620 | 1468 |
| 578 | 20240603 | 092800 | 287163415 | 4625 | 4620 | 4625 | 4620 | 358 |
| 579 | 20240603 | 092700 | 285509445 | 4625 | 4620 | 4625 | 4620 | 766 |
| 580 | 20240603 | 092600 | 281969410 | 4620 | 4610 | 4620 | 4610 | 572 |
| 581 | 20240603 | 092500 | 279329735 | 4605 | 4610 | 4620 | 4600 | 1807 |
| 582 | 20240603 | 092400 | 271005455 | 4600 | 4605 | 4620 | 4600 | 2566 |
| 583 | 20240603 | 092300 | 259192525 | 4620 | 4615 | 4620 | 4610 | 109 |
| 584 | 20240603 | 092200 | 258689850 | 4610 | 4620 | 4620 | 4610 | 188 |
| 585 | 20240603 | 092100 | 257821300 | 4620 | 4605 | 4625 | 4600 | 1649 |
| 586 | 20240603 | 092000 | 250215775 | 4625 | 4595 | 4625 | 4595 | 359 |
| 587 | 20240603 | 091900 | 248562275 | 4605 | 4605 | 4610 | 4595 | 6158 |
| 588 | 20240603 | 091800 | 220220140 | 4605 | 4620 | 4625 | 4605 | 3480 |
| 589 | 20240603 | 091700 | 204181710 | 4620 | 4620 | 4620 | 4620 | 880 |
| 590 | 20240603 | 091600 | 200116110 | 4620 | 4645 | 4645 | 4620 | 1605 |
| 591 | 20240603 | 091500 | 192678050 | 4645 | 4665 | 4665 | 4645 | 5114 |
| 592 | 20240603 | 091400 | 168895820 | 4655 | 4665 | 4665 | 4655 | 1841 |
| 593 | 20240603 | 091300 | 160315255 | 4670 | 4655 | 4670 | 4655 | 80 |
| 594 | 20240603 | 091200 | 159942840 | 4655 | 4670 | 4675 | 4655 | 693 |
| 595 | 20240603 | 091100 | 156711420 | 4670 | 4665 | 4680 | 4665 | 592 |
| 596 | 20240603 | 091000 | 153947405 | 4685 | 4690 | 4690 | 4665 | 871 |
| 597 | 20240603 | 090900 | 149877270 | 4690 | 4675 | 4690 | 4675 | 3063 |
| 598 | 20240603 | 090800 | 135533330 | 4675 | 4650 | 4675 | 4640 | 3229 |
| 599 | 20240603 | 090700 | 120491125 | 4650 | 4645 | 4655 | 4645 | 654 |
| 600 | 20240603 | 090600 | 117452170 | 4655 | 4660 | 4660 | 4640 | 548 |
| 601 | 20240603 | 090500 | 114905360 | 4660 | 4645 | 4660 | 4645 | 373 |
| 602 | 20240603 | 090400 | 113172715 | 4645 | 4635 | 4660 | 4635 | 2292 |
| 603 | 20240603 | 090300 | 102535225 | 4665 | 4655 | 4685 | 4625 | 1865 |
| 604 | 20240603 | 090200 | 93880440 | 4690 | 4655 | 4690 | 4630 | 5062 |
| 605 | 20240603 | 090100 | 70366935 | 4655 | 4610 | 4655 | 4605 | 2855 |
| 606 | 20240603 | 090000 | 57171705 | 4605 | 4655 | 4685 | 4605 | 11828 |