30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 3 | 20240603 | 190900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20240603 | 190800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20240603 | 190700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20240603 | 190600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20240603 | 190500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20240603 | 190400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20240603 | 190300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20240603 | 190200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20240603 | 190100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20240603 | 190000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20240603 | 185900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20240603 | 185800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20240603 | 185700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20240603 | 185600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20240603 | 185500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20240603 | 185400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20240603 | 185300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20240603 | 185200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20240603 | 185100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20240603 | 185000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20240603 | 184900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20240603 | 184800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20240603 | 184700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20240603 | 184600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20240603 | 184500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20240603 | 184400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20240603 | 184300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20240603 | 184200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20240603 | 184100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20240603 | 184000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 33 | 20240603 | 183900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20240603 | 183800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20240603 | 183700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20240603 | 183600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20240603 | 183500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20240603 | 183400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20240603 | 183300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20240603 | 183200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20240603 | 183100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20240603 | 183000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20240603 | 182900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20240603 | 182800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20240603 | 182700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20240603 | 182600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20240603 | 182500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20240603 | 182400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20240603 | 182300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20240603 | 182200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20240603 | 182100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20240603 | 182000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20240603 | 181900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20240603 | 181800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20240603 | 181700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20240603 | 181600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20240603 | 181500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20240603 | 181400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20240603 | 181300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20240603 | 181200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20240603 | 181100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20240603 | 181000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 63 | 20240603 | 180900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20240603 | 180800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20240603 | 180700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20240603 | 180600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20240603 | 180500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20240603 | 180400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20240603 | 180300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20240603 | 180200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20240603 | 180100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20240603 | 180000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20240603 | 175900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20240603 | 175800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20240603 | 175700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20240603 | 175600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20240603 | 175500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20240603 | 175400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20240603 | 175300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20240603 | 175200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20240603 | 175100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20240603 | 175000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20240603 | 174900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20240603 | 174800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20240603 | 174700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20240603 | 174600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20240603 | 174500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20240603 | 174400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20240603 | 174300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20240603 | 174200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20240603 | 174100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20240603 | 174000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 93 | 20240603 | 173900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20240603 | 173800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20240603 | 173700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20240603 | 173600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20240603 | 173500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20240603 | 173400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20240603 | 173300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20240603 | 173200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20240603 | 173100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20240603 | 173000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20240603 | 172900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20240603 | 172800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20240603 | 172700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20240603 | 172600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20240603 | 172500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20240603 | 172400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20240603 | 172300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20240603 | 172200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20240603 | 172100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20240603 | 172000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20240603 | 171900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20240603 | 171800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20240603 | 171700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20240603 | 171600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20240603 | 171500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20240603 | 171400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20240603 | 171300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20240603 | 171200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20240603 | 171100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20240603 | 171000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 123 | 20240603 | 170900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20240603 | 170800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20240603 | 170700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20240603 | 170600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20240603 | 170500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20240603 | 170400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20240603 | 170300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20240603 | 170200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20240603 | 170100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20240603 | 170000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20240603 | 165900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20240603 | 165800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20240603 | 165700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20240603 | 165600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20240603 | 165500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20240603 | 165400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20240603 | 165300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20240603 | 165200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20240603 | 165100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20240603 | 165000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20240603 | 164900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20240603 | 164800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20240603 | 164700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20240603 | 164600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20240603 | 164500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20240603 | 164400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20240603 | 164300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20240603 | 164200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20240603 | 164100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20240603 | 164000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 153 | 20240603 | 163900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20240603 | 163800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20240603 | 163700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20240603 | 163600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20240603 | 163500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20240603 | 163400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20240603 | 163300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20240603 | 163200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20240603 | 163100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20240603 | 163000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20240603 | 162900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20240603 | 162800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20240603 | 162700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20240603 | 162600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20240603 | 162500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20240603 | 162400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20240603 | 162300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20240603 | 162200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20240603 | 162100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20240603 | 162000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20240603 | 161900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20240603 | 161800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20240603 | 161700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20240603 | 161600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20240603 | 161500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20240603 | 161400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20240603 | 161300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20240603 | 161200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20240603 | 161100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20240603 | 161000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 183 | 20240603 | 160900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20240603 | 160800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20240603 | 160700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20240603 | 160600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20240603 | 160500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20240603 | 160400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20240603 | 160300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20240603 | 160200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20240603 | 160100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20240603 | 160000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20240603 | 155900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20240603 | 155800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20240603 | 155700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20240603 | 155600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20240603 | 155500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20240603 | 155400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20240603 | 155300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20240603 | 155200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20240603 | 155100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20240603 | 155000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20240603 | 154900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20240603 | 154800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20240603 | 154700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20240603 | 154600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20240603 | 154500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20240603 | 154400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20240603 | 154300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20240603 | 154200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20240603 | 154100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20240603 | 154000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 213 | 20240603 | 153900 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20240603 | 153800 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20240603 | 153700 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20240603 | 153600 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20240603 | 153500 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20240603 | 153400 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20240603 | 153300 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20240603 | 153200 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20240603 | 153100 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20240603 | 153000 | 2857194705 | 3635 | 3635 | 3635 | 3635 | 5093 |
| 223 | 20240603 | 152900 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20240603 | 152800 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20240603 | 152700 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20240603 | 152600 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20240603 | 152500 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20240603 | 152400 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20240603 | 152300 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20240603 | 152200 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20240603 | 152100 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20240603 | 152000 | 2838681650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20240603 | 151900 | 2838681650 | 3630 | 3635 | 3635 | 3630 | 1412 |
| 234 | 20240603 | 151800 | 2833549045 | 3635 | 3640 | 3640 | 3635 | 1479 |
| 235 | 20240603 | 151700 | 2828170625 | 3640 | 3635 | 3640 | 3635 | 48 |
| 236 | 20240603 | 151600 | 2827996140 | 3635 | 3635 | 3635 | 3635 | 10 |
| 237 | 20240603 | 151500 | 2827959790 | 3635 | 3630 | 3635 | 3630 | 6 |
| 238 | 20240603 | 151400 | 2827938005 | 3640 | 3640 | 3640 | 3640 | 1001 |
| 239 | 20240603 | 151300 | 2824294365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 240 | 20240603 | 151200 | 2824294365 | 3640 | 3640 | 3640 | 3640 | 30 |
| 241 | 20240603 | 151100 | 2824185165 | 3640 | 3630 | 3640 | 3630 | 1191 |
| 242 | 20240603 | 151000 | 2819855460 | 3625 | 3625 | 3630 | 3625 | 2443 |
| 243 | 20240603 | 150900 | 2810992085 | 3625 | 3625 | 3625 | 3625 | 778 |
| 244 | 20240603 | 150800 | 2808171835 | 3630 | 3630 | 3630 | 3630 | 19 |
| 245 | 20240603 | 150700 | 2808102865 | 3630 | 3620 | 3630 | 3620 | 1271 |
| 246 | 20240603 | 150600 | 2803495475 | 3625 | 3625 | 3625 | 3625 | 25 |
| 247 | 20240603 | 150500 | 2803404850 | 3620 | 3625 | 3625 | 3615 | 628 |
| 248 | 20240603 | 150400 | 2801131115 | 3620 | 3615 | 3620 | 3615 | 719 |
| 249 | 20240603 | 150300 | 2798528595 | 3615 | 3615 | 3615 | 3610 | 1759 |
| 250 | 20240603 | 150200 | 2792173190 | 3615 | 3615 | 3620 | 3615 | 89 |
| 251 | 20240603 | 150100 | 2791851440 | 3615 | 3615 | 3615 | 3610 | 3554 |
| 252 | 20240603 | 150000 | 2779003755 | 3615 | 3625 | 3625 | 3610 | 6733 |
| 253 | 20240603 | 145900 | 2754653040 | 3620 | 3625 | 3625 | 3620 | 781 |
| 254 | 20240603 | 145800 | 2751823415 | 3625 | 3625 | 3625 | 3620 | 192 |
| 255 | 20240603 | 145700 | 2751127435 | 3620 | 3625 | 3625 | 3620 | 2526 |
| 256 | 20240603 | 145600 | 2741973315 | 3620 | 3620 | 3620 | 3620 | 428 |
| 257 | 20240603 | 145500 | 2740423955 | 3620 | 3625 | 3625 | 3620 | 844 |
| 258 | 20240603 | 145400 | 2737368160 | 3630 | 3630 | 3630 | 3625 | 539 |
| 259 | 20240603 | 145300 | 2735411605 | 3635 | 3620 | 3635 | 3620 | 1662 |
| 260 | 20240603 | 145200 | 2729386370 | 3620 | 3620 | 3625 | 3620 | 46 |
| 261 | 20240603 | 145100 | 2729219845 | 3625 | 3620 | 3625 | 3620 | 709 |
| 262 | 20240603 | 145000 | 2726650885 | 3625 | 3625 | 3625 | 3625 | 425 |
| 263 | 20240603 | 144900 | 2725110260 | 3625 | 3625 | 3625 | 3625 | 214 |
| 264 | 20240603 | 144800 | 2724334510 | 3625 | 3630 | 3635 | 3625 | 106 |
| 265 | 20240603 | 144700 | 2723949580 | 3630 | 3620 | 3630 | 3620 | 673 |
| 266 | 20240603 | 144600 | 2721511300 | 3630 | 3620 | 3630 | 3620 | 148 |
| 267 | 20240603 | 144500 | 2720975040 | 3620 | 3625 | 3625 | 3620 | 3823 |
| 268 | 20240603 | 144400 | 2707119115 | 3625 | 3635 | 3635 | 3625 | 2233 |
| 269 | 20240603 | 144300 | 2699016700 | 3635 | 3635 | 3635 | 3635 | 82 |
| 270 | 20240603 | 144200 | 2698718630 | 3640 | 3640 | 3640 | 3640 | 103 |
| 271 | 20240603 | 144100 | 2698343710 | 3640 | 3640 | 3640 | 3635 | 1371 |
| 272 | 20240603 | 144000 | 2693355270 | 3635 | 3635 | 3640 | 3635 | 1164 |
| 273 | 20240603 | 143900 | 2689122430 | 3635 | 3635 | 3635 | 3635 | 172 |
| 274 | 20240603 | 143800 | 2688497210 | 3635 | 3635 | 3635 | 3635 | 82 |
| 275 | 20240603 | 143700 | 2688199140 | 3640 | 3640 | 3640 | 3640 | 83 |
| 276 | 20240603 | 143600 | 2687897020 | 3635 | 3635 | 3635 | 3635 | 100 |
| 277 | 20240603 | 143500 | 2687533520 | 3635 | 3635 | 3635 | 3635 | 100 |
| 278 | 20240603 | 143400 | 2687170020 | 3635 | 3635 | 3635 | 3630 | 405 |
| 279 | 20240603 | 143300 | 2685698020 | 3635 | 3640 | 3640 | 3635 | 120 |
| 280 | 20240603 | 143200 | 2685261720 | 3635 | 3635 | 3635 | 3630 | 184 |
| 281 | 20240603 | 143100 | 2684593385 | 3630 | 3635 | 3640 | 3630 | 1194 |
| 282 | 20240603 | 143000 | 2680253245 | 3635 | 3640 | 3640 | 3635 | 311 |
| 283 | 20240603 | 142900 | 2679122705 | 3640 | 3635 | 3640 | 3635 | 513 |
| 284 | 20240603 | 142800 | 2677255400 | 3635 | 3635 | 3635 | 3635 | 0 |
| 285 | 20240603 | 142700 | 2677255400 | 3635 | 3635 | 3635 | 3630 | 1080 |
| 286 | 20240603 | 142600 | 2673330465 | 3630 | 3635 | 3635 | 3630 | 738 |
| 287 | 20240603 | 142500 | 2670651240 | 3635 | 3630 | 3635 | 3630 | 194 |
| 288 | 20240603 | 142400 | 2669946510 | 3625 | 3625 | 3630 | 3620 | 1500 |
| 289 | 20240603 | 142300 | 2664508870 | 3620 | 3620 | 3620 | 3620 | 0 |
| 290 | 20240603 | 142200 | 2664508870 | 3620 | 3630 | 3630 | 3620 | 1029 |
| 291 | 20240603 | 142100 | 2660777745 | 3620 | 3645 | 3645 | 3620 | 4038 |
| 292 | 20240603 | 142000 | 2646105110 | 3640 | 3645 | 3645 | 3640 | 709 |
| 293 | 20240603 | 141900 | 2643524245 | 3645 | 3640 | 3645 | 3640 | 159 |
| 294 | 20240603 | 141800 | 2642945375 | 3640 | 3640 | 3640 | 3640 | 580 |
| 295 | 20240603 | 141700 | 2640834175 | 3640 | 3645 | 3645 | 3640 | 1432 |
| 296 | 20240603 | 141600 | 2635621035 | 3645 | 3640 | 3645 | 3640 | 880 |
| 297 | 20240603 | 141500 | 2632417485 | 3625 | 3635 | 3635 | 3625 | 973 |
| 298 | 20240603 | 141400 | 2628885790 | 3635 | 3635 | 3635 | 3625 | 6546 |
| 299 | 20240603 | 141300 | 2605137045 | 3635 | 3635 | 3635 | 3635 | 968 |
| 300 | 20240603 | 141200 | 2601618365 | 3635 | 3635 | 3635 | 3635 | 1528 |
| 301 | 20240603 | 141100 | 2596064085 | 3635 | 3635 | 3635 | 3635 | 57 |
| 302 | 20240603 | 141000 | 2595856890 | 3635 | 3635 | 3645 | 3630 | 6980 |
| 303 | 20240603 | 140900 | 2570498985 | 3630 | 3645 | 3645 | 3630 | 11280 |
| 304 | 20240603 | 140800 | 2529502100 | 3645 | 3645 | 3645 | 3645 | 1927 |
| 305 | 20240603 | 140700 | 2522478185 | 3645 | 3650 | 3655 | 3645 | 6619 |
| 306 | 20240603 | 140600 | 2498334540 | 3655 | 3660 | 3660 | 3655 | 1524 |
| 307 | 20240603 | 140500 | 2492763210 | 3660 | 3660 | 3660 | 3655 | 1630 |
| 308 | 20240603 | 140400 | 2486804505 | 3660 | 3670 | 3670 | 3660 | 2165 |
| 309 | 20240603 | 140300 | 2478880495 | 3670 | 3660 | 3670 | 3660 | 703 |
| 310 | 20240603 | 140200 | 2476304705 | 3660 | 3670 | 3670 | 3660 | 4281 |
| 311 | 20240603 | 140100 | 2460614640 | 3665 | 3670 | 3670 | 3665 | 246 |
| 312 | 20240603 | 140000 | 2459712945 | 3670 | 3675 | 3675 | 3670 | 2532 |
| 313 | 20240603 | 135900 | 2450419105 | 3675 | 3650 | 3680 | 3650 | 16631 |
| 314 | 20240603 | 135800 | 2389389065 | 3650 | 3650 | 3650 | 3650 | 1870 |
| 315 | 20240603 | 135700 | 2382563565 | 3650 | 3660 | 3660 | 3650 | 2295 |
| 316 | 20240603 | 135600 | 2374182835 | 3655 | 3655 | 3660 | 3655 | 400 |
| 317 | 20240603 | 135500 | 2372719435 | 3655 | 3665 | 3665 | 3655 | 167 |
| 318 | 20240603 | 135400 | 2372108850 | 3655 | 3660 | 3665 | 3655 | 3709 |
| 319 | 20240603 | 135300 | 2358530305 | 3660 | 3660 | 3660 | 3660 | 990 |
| 320 | 20240603 | 135200 | 2354906905 | 3660 | 3665 | 3665 | 3660 | 1410 |
| 321 | 20240603 | 135100 | 2349746255 | 3665 | 3660 | 3665 | 3650 | 7677 |
| 322 | 20240603 | 135000 | 2321639025 | 3655 | 3655 | 3655 | 3655 | 750 |
| 323 | 20240603 | 134900 | 2318897775 | 3650 | 3650 | 3650 | 3650 | 1008 |
| 324 | 20240603 | 134800 | 2315218575 | 3650 | 3655 | 3655 | 3650 | 2692 |
| 325 | 20240603 | 134700 | 2305388210 | 3660 | 3660 | 3665 | 3660 | 2015 |
| 326 | 20240603 | 134600 | 2298013260 | 3665 | 3660 | 3665 | 3660 | 4496 |
| 327 | 20240603 | 134500 | 2281541720 | 3660 | 3655 | 3660 | 3655 | 4084 |
| 328 | 20240603 | 134400 | 2266599430 | 3655 | 3655 | 3655 | 3650 | 1683 |
| 329 | 20240603 | 134300 | 2260448115 | 3655 | 3655 | 3655 | 3655 | 1221 |
| 330 | 20240603 | 134200 | 2255985360 | 3650 | 3650 | 3650 | 3650 | 78 |
| 331 | 20240603 | 134100 | 2255700660 | 3645 | 3645 | 3645 | 3645 | 682 |
| 332 | 20240603 | 134000 | 2253214770 | 3650 | 3645 | 3650 | 3645 | 248 |
| 333 | 20240603 | 133900 | 2252309575 | 3650 | 3650 | 3650 | 3650 | 552 |
| 334 | 20240603 | 133800 | 2250294775 | 3645 | 3650 | 3650 | 3645 | 895 |
| 335 | 20240603 | 133700 | 2247028855 | 3660 | 3655 | 3660 | 3655 | 3751 |
| 336 | 20240603 | 133600 | 2233302955 | 3655 | 3640 | 3655 | 3640 | 2207 |
| 337 | 20240603 | 133500 | 2225239560 | 3650 | 3650 | 3650 | 3650 | 105 |
| 338 | 20240603 | 133400 | 2224856310 | 3645 | 3640 | 3645 | 3640 | 878 |
| 339 | 20240603 | 133300 | 2221658950 | 3645 | 3650 | 3650 | 3645 | 1473 |
| 340 | 20240603 | 133200 | 2216283815 | 3650 | 3660 | 3665 | 3650 | 1784 |
| 341 | 20240603 | 133100 | 2209751155 | 3660 | 3660 | 3660 | 3635 | 8543 |
| 342 | 20240603 | 133000 | 2178671775 | 3665 | 3630 | 3665 | 3630 | 8511 |
| 343 | 20240603 | 132900 | 2147526150 | 3625 | 3650 | 3650 | 3610 | 9185 |
| 344 | 20240603 | 132800 | 2114169495 | 3650 | 3650 | 3650 | 3650 | 505 |
| 345 | 20240603 | 132700 | 2112326245 | 3660 | 3665 | 3665 | 3660 | 2702 |
| 346 | 20240603 | 132600 | 2102426805 | 3665 | 3665 | 3670 | 3645 | 3773 |
| 347 | 20240603 | 132500 | 2088600460 | 3660 | 3635 | 3660 | 3635 | 7488 |
| 348 | 20240603 | 132400 | 2061234155 | 3630 | 3625 | 3630 | 3625 | 718 |
| 349 | 20240603 | 132300 | 2058630835 | 3625 | 3625 | 3630 | 3625 | 418 |
| 350 | 20240603 | 132200 | 2057115580 | 3625 | 3635 | 3635 | 3625 | 1890 |
| 351 | 20240603 | 132100 | 2050254690 | 3630 | 3630 | 3630 | 3630 | 100 |
| 352 | 20240603 | 132000 | 2049891690 | 3630 | 3630 | 3635 | 3630 | 1295 |
| 353 | 20240603 | 131900 | 2045190340 | 3635 | 3635 | 3635 | 3625 | 2157 |
| 354 | 20240603 | 131800 | 2037366410 | 3635 | 3625 | 3635 | 3625 | 3589 |
| 355 | 20240603 | 131700 | 2024343085 | 3630 | 3630 | 3630 | 3630 | 1438 |
| 356 | 20240603 | 131600 | 2019123145 | 3630 | 3635 | 3635 | 3630 | 1910 |
| 357 | 20240603 | 131500 | 2012188565 | 3640 | 3640 | 3640 | 3635 | 2641 |
| 358 | 20240603 | 131400 | 2002581045 | 3640 | 3645 | 3650 | 3640 | 1428 |
| 359 | 20240603 | 131300 | 1997381010 | 3650 | 3635 | 3650 | 3635 | 6109 |
| 360 | 20240603 | 131200 | 1975110330 | 3640 | 3640 | 3645 | 3630 | 3745 |
| 361 | 20240603 | 131100 | 1961485950 | 3645 | 3640 | 3645 | 3630 | 2725 |
| 362 | 20240603 | 131000 | 1951566410 | 3640 | 3640 | 3650 | 3630 | 6090 |
| 363 | 20240603 | 130900 | 1929410655 | 3645 | 3650 | 3660 | 3640 | 5471 |
| 364 | 20240603 | 130800 | 1909465550 | 3650 | 3645 | 3655 | 3640 | 15932 |
| 365 | 20240603 | 130700 | 1851355465 | 3645 | 3630 | 3645 | 3625 | 12064 |
| 366 | 20240603 | 130600 | 1807510650 | 3625 | 3610 | 3630 | 3610 | 20022 |
| 367 | 20240603 | 130500 | 1735053600 | 3610 | 3610 | 3610 | 3610 | 1050 |
| 368 | 20240603 | 130400 | 1731263100 | 3615 | 3600 | 3615 | 3600 | 5458 |
| 369 | 20240603 | 130300 | 1711577535 | 3600 | 3595 | 3600 | 3595 | 1793 |
| 370 | 20240603 | 130200 | 1705126180 | 3595 | 3595 | 3595 | 3595 | 1167 |
| 371 | 20240603 | 130100 | 1700930815 | 3595 | 3590 | 3595 | 3590 | 2342 |
| 372 | 20240603 | 130000 | 1692521580 | 3585 | 3590 | 3590 | 3585 | 211 |
| 373 | 20240603 | 125900 | 1691764900 | 3595 | 3590 | 3595 | 3590 | 2225 |
| 374 | 20240603 | 125800 | 1683773530 | 3590 | 3585 | 3590 | 3585 | 607 |
| 375 | 20240603 | 125700 | 1681596935 | 3585 | 3580 | 3585 | 3580 | 658 |
| 376 | 20240603 | 125600 | 1679238015 | 3585 | 3585 | 3585 | 3585 | 28 |
| 377 | 20240603 | 125500 | 1679137635 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 378 | 20240603 | 125400 | 1675557635 | 3585 | 3575 | 3585 | 3575 | 578 |
| 379 | 20240603 | 125300 | 1673487430 | 3575 | 3575 | 3575 | 3575 | 0 |
| 380 | 20240603 | 125200 | 1673487430 | 3575 | 3580 | 3585 | 3575 | 748 |
| 381 | 20240603 | 125100 | 1670807640 | 3575 | 3575 | 3575 | 3575 | 138 |
| 382 | 20240603 | 125000 | 1670314290 | 3575 | 3575 | 3575 | 3575 | 1030 |
| 383 | 20240603 | 124900 | 1666632040 | 3575 | 3575 | 3575 | 3575 | 105 |
| 384 | 20240603 | 124800 | 1666256665 | 3575 | 3575 | 3575 | 3575 | 80 |
| 385 | 20240603 | 124700 | 1665970665 | 3575 | 3575 | 3575 | 3575 | 601 |
| 386 | 20240603 | 124600 | 1663822090 | 3575 | 3570 | 3575 | 3570 | 92 |
| 387 | 20240603 | 124500 | 1663493390 | 3570 | 3570 | 3570 | 3570 | 183 |
| 388 | 20240603 | 124400 | 1662840080 | 3570 | 3575 | 3575 | 3570 | 542 |
| 389 | 20240603 | 124300 | 1660903890 | 3575 | 3575 | 3575 | 3575 | 533 |
| 390 | 20240603 | 124200 | 1658998415 | 3575 | 3575 | 3575 | 3575 | 13 |
| 391 | 20240603 | 124100 | 1658951940 | 3575 | 3565 | 3575 | 3565 | 25 |
| 392 | 20240603 | 124000 | 1658862715 | 3570 | 3570 | 3570 | 3570 | 100 |
| 393 | 20240603 | 123900 | 1658505715 | 3575 | 3570 | 3575 | 3570 | 1250 |
| 394 | 20240603 | 123800 | 1654039585 | 3565 | 3565 | 3565 | 3565 | 216 |
| 395 | 20240603 | 123700 | 1653269545 | 3565 | 3570 | 3570 | 3565 | 734 |
| 396 | 20240603 | 123600 | 1650652785 | 3570 | 3570 | 3570 | 3570 | 41 |
| 397 | 20240603 | 123500 | 1650506415 | 3570 | 3570 | 3570 | 3570 | 50 |
| 398 | 20240603 | 123400 | 1650327915 | 3570 | 3570 | 3570 | 3570 | 146 |
| 399 | 20240603 | 123300 | 1649806695 | 3565 | 3570 | 3570 | 3560 | 601 |
| 400 | 20240603 | 123200 | 1647666125 | 3560 | 3560 | 3565 | 3560 | 2615 |
| 401 | 20240603 | 123100 | 1638347785 | 3560 | 3560 | 3560 | 3560 | 222 |
| 402 | 20240603 | 123000 | 1637557465 | 3560 | 3555 | 3560 | 3555 | 572 |
| 403 | 20240603 | 122900 | 1635522005 | 3555 | 3555 | 3555 | 3555 | 669 |
| 404 | 20240603 | 122800 | 1633143710 | 3560 | 3555 | 3560 | 3555 | 1318 |
| 405 | 20240603 | 122700 | 1628457720 | 3545 | 3545 | 3545 | 3545 | 148 |
| 406 | 20240603 | 122600 | 1627933060 | 3545 | 3545 | 3545 | 3545 | 0 |
| 407 | 20240603 | 122500 | 1627933060 | 3545 | 3545 | 3545 | 3545 | 322 |
| 408 | 20240603 | 122400 | 1626791570 | 3545 | 3545 | 3545 | 3545 | 59 |
| 409 | 20240603 | 122300 | 1626582415 | 3545 | 3550 | 3550 | 3545 | 580 |
| 410 | 20240603 | 122200 | 1624524915 | 3555 | 3555 | 3555 | 3555 | 441 |
| 411 | 20240603 | 122100 | 1622957160 | 3535 | 3540 | 3540 | 3535 | 2722 |
| 412 | 20240603 | 122000 | 1613330075 | 3540 | 3550 | 3550 | 3540 | 3023 |
| 413 | 20240603 | 121900 | 1602604575 | 3550 | 3565 | 3565 | 3550 | 4844 |
| 414 | 20240603 | 121800 | 1585360350 | 3565 | 3565 | 3565 | 3565 | 2 |
| 415 | 20240603 | 121700 | 1585353220 | 3565 | 3565 | 3565 | 3565 | 894 |
| 416 | 20240603 | 121600 | 1582166110 | 3560 | 3570 | 3585 | 3560 | 651 |
| 417 | 20240603 | 121500 | 1579843430 | 3565 | 3565 | 3565 | 3565 | 680 |
| 418 | 20240603 | 121400 | 1577419230 | 3565 | 3580 | 3580 | 3565 | 6280 |
| 419 | 20240603 | 121300 | 1554994645 | 3580 | 3590 | 3590 | 3580 | 4572 |
| 420 | 20240603 | 121200 | 1538614350 | 3590 | 3590 | 3590 | 3590 | 649 |
| 421 | 20240603 | 121100 | 1536284440 | 3590 | 3590 | 3590 | 3590 | 30 |
| 422 | 20240603 | 121000 | 1536176740 | 3595 | 3605 | 3605 | 3595 | 3641 |
| 423 | 20240603 | 120900 | 1523075495 | 3605 | 3595 | 3605 | 3595 | 1323 |
| 424 | 20240603 | 120800 | 1518312260 | 3600 | 3600 | 3600 | 3600 | 4197 |
| 425 | 20240603 | 120700 | 1503203060 | 3600 | 3600 | 3605 | 3600 | 2258 |
| 426 | 20240603 | 120600 | 1495071415 | 3600 | 3590 | 3600 | 3590 | 839 |
| 427 | 20240603 | 120500 | 1492051025 | 3590 | 3595 | 3595 | 3590 | 924 |
| 428 | 20240603 | 120400 | 1488730770 | 3595 | 3595 | 3595 | 3590 | 2356 |
| 429 | 20240603 | 120300 | 1480261835 | 3595 | 3605 | 3605 | 3595 | 804 |
| 430 | 20240603 | 120200 | 1477367630 | 3605 | 3600 | 3605 | 3600 | 1444 |
| 431 | 20240603 | 120100 | 1472166705 | 3605 | 3605 | 3605 | 3605 | 200 |
| 432 | 20240603 | 120000 | 1471445705 | 3610 | 3595 | 3610 | 3595 | 3063 |
| 433 | 20240603 | 115900 | 1460420135 | 3595 | 3610 | 3610 | 3595 | 6406 |
| 434 | 20240603 | 115800 | 1437357265 | 3610 | 3610 | 3610 | 3610 | 0 |
| 435 | 20240603 | 115700 | 1437357265 | 3610 | 3610 | 3610 | 3600 | 652 |
| 436 | 20240603 | 115600 | 1435006950 | 3610 | 3610 | 3610 | 3605 | 39 |
| 437 | 20240603 | 115500 | 1434866165 | 3615 | 3615 | 3615 | 3610 | 2002 |
| 438 | 20240603 | 115400 | 1427629440 | 3610 | 3610 | 3620 | 3610 | 2319 |
| 439 | 20240603 | 115300 | 1419246620 | 3610 | 3615 | 3615 | 3610 | 778 |
| 440 | 20240603 | 115200 | 1416436040 | 3620 | 3620 | 3625 | 3620 | 6544 |
| 441 | 20240603 | 115100 | 1392733570 | 3620 | 3600 | 3620 | 3595 | 12468 |
| 442 | 20240603 | 115000 | 1347767415 | 3595 | 3595 | 3595 | 3590 | 168 |
| 443 | 20240603 | 114900 | 1347163465 | 3595 | 3590 | 3600 | 3590 | 4896 |
| 444 | 20240603 | 114800 | 1329556135 | 3590 | 3585 | 3590 | 3585 | 480 |
| 445 | 20240603 | 114700 | 1327834335 | 3590 | 3595 | 3595 | 3585 | 538 |
| 446 | 20240603 | 114600 | 1325903505 | 3595 | 3600 | 3600 | 3595 | 1919 |
| 447 | 20240603 | 114500 | 1318997225 | 3600 | 3585 | 3605 | 3585 | 8764 |
| 448 | 20240603 | 114400 | 1287484755 | 3585 | 3585 | 3585 | 3585 | 2011 |
| 449 | 20240603 | 114300 | 1280275320 | 3580 | 3570 | 3580 | 3570 | 2274 |
| 450 | 20240603 | 114200 | 1272150640 | 3580 | 3570 | 3580 | 3570 | 1020 |
| 451 | 20240603 | 114100 | 1268500790 | 3570 | 3570 | 3570 | 3570 | 9 |
| 452 | 20240603 | 114000 | 1268468660 | 3570 | 3575 | 3580 | 3570 | 1743 |
| 453 | 20240603 | 113900 | 1262236460 | 3575 | 3580 | 3580 | 3575 | 665 |
| 454 | 20240603 | 113800 | 1259858835 | 3580 | 3585 | 3585 | 3575 | 2124 |
| 455 | 20240603 | 113700 | 1252254065 | 3585 | 3570 | 3585 | 3570 | 7490 |
| 456 | 20240603 | 113600 | 1225439775 | 3570 | 3575 | 3580 | 3570 | 2190 |
| 457 | 20240603 | 113500 | 1217604515 | 3575 | 3560 | 3575 | 3560 | 627 |
| 458 | 20240603 | 113400 | 1215363260 | 3560 | 3570 | 3580 | 3555 | 6287 |
| 459 | 20240603 | 113300 | 1192953625 | 3570 | 3580 | 3585 | 3570 | 6820 |
| 460 | 20240603 | 113200 | 1168542005 | 3585 | 3585 | 3600 | 3585 | 16392 |
| 461 | 20240603 | 113100 | 1109696850 | 3595 | 3580 | 3595 | 3570 | 9983 |
| 462 | 20240603 | 113000 | 1073922545 | 3580 | 3565 | 3580 | 3565 | 3737 |
| 463 | 20240603 | 112900 | 1060567255 | 3565 | 3560 | 3565 | 3560 | 307 |
| 464 | 20240603 | 112800 | 1059472835 | 3560 | 3570 | 3570 | 3560 | 1639 |
| 465 | 20240603 | 112700 | 1053627055 | 3570 | 3580 | 3580 | 3570 | 2472 |
| 466 | 20240603 | 112600 | 1044796900 | 3580 | 3565 | 3580 | 3565 | 7499 |
| 467 | 20240603 | 112500 | 1018010975 | 3565 | 3560 | 3565 | 3555 | 1999 |
| 468 | 20240603 | 112400 | 1010888480 | 3560 | 3560 | 3560 | 3560 | 2932 |
| 469 | 20240603 | 112300 | 1000450560 | 3560 | 3550 | 3560 | 3545 | 1671 |
| 470 | 20240603 | 112200 | 994505530 | 3555 | 3550 | 3555 | 3550 | 356 |
| 471 | 20240603 | 112100 | 993240035 | 3555 | 3555 | 3555 | 3555 | 42 |
| 472 | 20240603 | 112000 | 993090725 | 3540 | 3555 | 3555 | 3540 | 4511 |
| 473 | 20240603 | 111900 | 977101450 | 3555 | 3560 | 3560 | 3555 | 242 |
| 474 | 20240603 | 111800 | 976240850 | 3540 | 3540 | 3545 | 3540 | 5574 |
| 475 | 20240603 | 111700 | 956502790 | 3550 | 3545 | 3550 | 3545 | 600 |
| 476 | 20240603 | 111600 | 954374065 | 3545 | 3540 | 3545 | 3530 | 1912 |
| 477 | 20240603 | 111500 | 947619470 | 3540 | 3530 | 3545 | 3530 | 529 |
| 478 | 20240603 | 111400 | 945747695 | 3530 | 3545 | 3545 | 3530 | 11228 |
| 479 | 20240603 | 111300 | 906080760 | 3545 | 3535 | 3545 | 3535 | 1331 |
| 480 | 20240603 | 111200 | 901368525 | 3540 | 3530 | 3540 | 3530 | 666 |
| 481 | 20240603 | 111100 | 899013115 | 3525 | 3540 | 3550 | 3525 | 3170 |
| 482 | 20240603 | 111000 | 887813660 | 3540 | 3555 | 3560 | 3530 | 3955 |
| 483 | 20240603 | 110900 | 873796310 | 3560 | 3555 | 3565 | 3555 | 862 |
| 484 | 20240603 | 110800 | 870729295 | 3555 | 3550 | 3560 | 3550 | 845 |
| 485 | 20240603 | 110700 | 867721815 | 3540 | 3545 | 3545 | 3540 | 1188 |
| 486 | 20240603 | 110600 | 863510915 | 3555 | 3555 | 3555 | 3535 | 11214 |
| 487 | 20240603 | 110500 | 823787865 | 3555 | 3555 | 3560 | 3545 | 712 |
| 488 | 20240603 | 110400 | 821257220 | 3560 | 3555 | 3560 | 3545 | 2776 |
| 489 | 20240603 | 110300 | 811404300 | 3555 | 3560 | 3565 | 3545 | 8289 |
| 490 | 20240603 | 110200 | 781944160 | 3565 | 3565 | 3570 | 3565 | 2869 |
| 491 | 20240603 | 110100 | 771714775 | 3565 | 3560 | 3565 | 3555 | 4417 |
| 492 | 20240603 | 110000 | 755983155 | 3560 | 3565 | 3565 | 3550 | 8757 |
| 493 | 20240603 | 105900 | 724846295 | 3565 | 3590 | 3595 | 3565 | 16427 |
| 494 | 20240603 | 105800 | 666027105 | 3590 | 3570 | 3615 | 3565 | 59275 |
| 495 | 20240603 | 105700 | 453357145 | 3570 | 3555 | 3570 | 3525 | 10791 |
| 496 | 20240603 | 105600 | 415053210 | 3555 | 3530 | 3585 | 3530 | 21089 |
| 497 | 20240603 | 105500 | 339865305 | 3530 | 3520 | 3530 | 3520 | 748 |
| 498 | 20240603 | 105400 | 337230395 | 3520 | 3520 | 3520 | 3520 | 89 |
| 499 | 20240603 | 105300 | 336917115 | 3520 | 3535 | 3535 | 3515 | 2370 |
| 500 | 20240603 | 105200 | 328548385 | 3530 | 3545 | 3545 | 3515 | 6326 |
| 501 | 20240603 | 105100 | 306266265 | 3555 | 3515 | 3555 | 3515 | 2750 |
| 502 | 20240603 | 105000 | 296529115 | 3510 | 3510 | 3510 | 3510 | 100 |
| 503 | 20240603 | 104900 | 296178115 | 3510 | 3530 | 3535 | 3505 | 414 |
| 504 | 20240603 | 104800 | 294716905 | 3530 | 3520 | 3530 | 3520 | 3167 |
| 505 | 20240603 | 104700 | 283547535 | 3515 | 3510 | 3515 | 3510 | 1352 |
| 506 | 20240603 | 104600 | 278798955 | 3510 | 3510 | 3515 | 3510 | 3897 |
| 507 | 20240603 | 104500 | 265102250 | 3510 | 3505 | 3510 | 3490 | 6851 |
| 508 | 20240603 | 104400 | 241132910 | 3505 | 3505 | 3505 | 3505 | 300 |
| 509 | 20240603 | 104300 | 240081410 | 3510 | 3500 | 3520 | 3500 | 4340 |
| 510 | 20240603 | 104200 | 224838310 | 3500 | 3500 | 3500 | 3495 | 975 |
| 511 | 20240603 | 104100 | 221428460 | 3505 | 3500 | 3505 | 3500 | 951 |
| 512 | 20240603 | 104000 | 218099490 | 3500 | 3490 | 3505 | 3490 | 4768 |
| 513 | 20240603 | 103900 | 201435250 | 3490 | 3485 | 3490 | 3485 | 1733 |
| 514 | 20240603 | 103800 | 195388745 | 3470 | 3470 | 3470 | 3470 | 971 |
| 515 | 20240603 | 103700 | 192019375 | 3465 | 3485 | 3485 | 3465 | 278 |
| 516 | 20240603 | 103600 | 191054170 | 3480 | 3485 | 3485 | 3480 | 209 |
| 517 | 20240603 | 103500 | 190326825 | 3485 | 3495 | 3495 | 3485 | 1325 |
| 518 | 20240603 | 103400 | 185698035 | 3495 | 3490 | 3495 | 3490 | 2388 |
| 519 | 20240603 | 103300 | 177362090 | 3495 | 3495 | 3495 | 3490 | 837 |
| 520 | 20240603 | 103200 | 174438915 | 3490 | 3490 | 3490 | 3485 | 3317 |
| 521 | 20240603 | 103100 | 162862745 | 3490 | 3495 | 3495 | 3485 | 111 |
| 522 | 20240603 | 103000 | 162475040 | 3480 | 3480 | 3480 | 3480 | 30 |
| 523 | 20240603 | 102900 | 162370640 | 3480 | 3480 | 3500 | 3480 | 7004 |
| 524 | 20240603 | 102800 | 137937460 | 3480 | 3455 | 3480 | 3450 | 2608 |
| 525 | 20240603 | 102700 | 128912070 | 3455 | 3445 | 3455 | 3445 | 1411 |
| 526 | 20240603 | 102600 | 124046210 | 3445 | 3440 | 3445 | 3440 | 1350 |
| 527 | 20240603 | 102500 | 119400960 | 3440 | 3440 | 3440 | 3440 | 100 |
| 528 | 20240603 | 102400 | 119056960 | 3440 | 3440 | 3440 | 3440 | 0 |
| 529 | 20240603 | 102300 | 119056960 | 3440 | 3440 | 3440 | 3440 | 662 |
| 530 | 20240603 | 102200 | 116779680 | 3440 | 3430 | 3440 | 3430 | 43 |
| 531 | 20240603 | 102100 | 116631770 | 3440 | 3440 | 3440 | 3440 | 129 |
| 532 | 20240603 | 102000 | 116188010 | 3440 | 3420 | 3440 | 3420 | 310 |
| 533 | 20240603 | 101900 | 115125670 | 3440 | 3420 | 3440 | 3420 | 539 |
| 534 | 20240603 | 101800 | 113282270 | 3445 | 3440 | 3445 | 3420 | 7010 |
| 535 | 20240603 | 101700 | 89281580 | 3445 | 3445 | 3445 | 3445 | 123 |
| 536 | 20240603 | 101600 | 88857845 | 3445 | 3445 | 3445 | 3445 | 1886 |
| 537 | 20240603 | 101500 | 82360575 | 3445 | 3445 | 3445 | 3445 | 5 |
| 538 | 20240603 | 101400 | 82343350 | 3445 | 3440 | 3445 | 3440 | 342 |
| 539 | 20240603 | 101300 | 81166370 | 3440 | 3440 | 3440 | 3440 | 600 |
| 540 | 20240603 | 101200 | 79102370 | 3440 | 3440 | 3440 | 3440 | 1 |
| 541 | 20240603 | 101100 | 79098930 | 3440 | 3440 | 3440 | 3440 | 0 |
| 542 | 20240603 | 101000 | 79098930 | 3440 | 3440 | 3440 | 3440 | 157 |
| 543 | 20240603 | 100900 | 78558850 | 3445 | 3445 | 3445 | 3445 | 0 |
| 544 | 20240603 | 100800 | 78558850 | 3445 | 3445 | 3445 | 3445 | 1 |
| 545 | 20240603 | 100700 | 78555405 | 3440 | 3440 | 3440 | 3440 | 242 |
| 546 | 20240603 | 100600 | 77722925 | 3440 | 3440 | 3440 | 3440 | 0 |
| 547 | 20240603 | 100500 | 77722925 | 3440 | 3440 | 3440 | 3440 | 117 |
| 548 | 20240603 | 100400 | 77320445 | 3435 | 3435 | 3435 | 3435 | 0 |
| 549 | 20240603 | 100300 | 77320445 | 3435 | 3435 | 3435 | 3435 | 0 |
| 550 | 20240603 | 100200 | 77320445 | 3435 | 3425 | 3435 | 3425 | 1836 |
| 551 | 20240603 | 100100 | 71032045 | 3425 | 3430 | 3430 | 3425 | 2072 |
| 552 | 20240603 | 100000 | 63926745 | 3435 | 3435 | 3435 | 3435 | 7 |
| 553 | 20240603 | 095900 | 63902700 | 3435 | 3435 | 3435 | 3435 | 73 |
| 554 | 20240603 | 095800 | 63651945 | 3435 | 3435 | 3435 | 3435 | 16 |
| 555 | 20240603 | 095700 | 63596985 | 3435 | 3435 | 3435 | 3435 | 200 |
| 556 | 20240603 | 095600 | 62909985 | 3435 | 3435 | 3435 | 3435 | 0 |
| 557 | 20240603 | 095500 | 62909985 | 3435 | 3435 | 3435 | 3435 | 17 |
| 558 | 20240603 | 095400 | 62851590 | 3435 | 3435 | 3435 | 3435 | 176 |
| 559 | 20240603 | 095300 | 62247030 | 3435 | 3435 | 3435 | 3435 | 1400 |
| 560 | 20240603 | 095200 | 57438030 | 3435 | 3440 | 3440 | 3435 | 1300 |
| 561 | 20240603 | 095100 | 52967530 | 3440 | 3440 | 3440 | 3440 | 0 |
| 562 | 20240603 | 095000 | 52967530 | 3440 | 3445 | 3445 | 3440 | 14 |
| 563 | 20240603 | 094900 | 52919345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 564 | 20240603 | 094800 | 52919345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 565 | 20240603 | 094700 | 52919345 | 3445 | 3445 | 3445 | 3440 | 711 |
| 566 | 20240603 | 094600 | 50472080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 567 | 20240603 | 094500 | 50472080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 568 | 20240603 | 094400 | 50472080 | 3445 | 3445 | 3445 | 3445 | 1 |
| 569 | 20240603 | 094300 | 50468635 | 3445 | 3445 | 3445 | 3445 | 0 |
| 570 | 20240603 | 094200 | 50468635 | 3445 | 3445 | 3445 | 3445 | 100 |
| 571 | 20240603 | 094100 | 50124135 | 3445 | 3445 | 3445 | 3445 | 200 |
| 572 | 20240603 | 094000 | 49435135 | 3445 | 3445 | 3445 | 3445 | 0 |
| 573 | 20240603 | 093900 | 49435135 | 3445 | 3445 | 3445 | 3445 | 0 |
| 574 | 20240603 | 093800 | 49435135 | 3445 | 3445 | 3445 | 3445 | 0 |
| 575 | 20240603 | 093700 | 49435135 | 3445 | 3445 | 3445 | 3445 | 300 |
| 576 | 20240603 | 093600 | 48401635 | 3450 | 3450 | 3450 | 3450 | 1 |
| 577 | 20240603 | 093500 | 48398185 | 3450 | 3450 | 3450 | 3450 | 0 |
| 578 | 20240603 | 093400 | 48398185 | 3450 | 3450 | 3450 | 3450 | 199 |
| 579 | 20240603 | 093300 | 47711635 | 3450 | 3450 | 3450 | 3450 | 140 |
| 580 | 20240603 | 093200 | 47228635 | 3455 | 3455 | 3455 | 3455 | 0 |
| 581 | 20240603 | 093100 | 47228635 | 3455 | 3455 | 3455 | 3455 | 5 |
| 582 | 20240603 | 093000 | 47211360 | 3445 | 3450 | 3450 | 3445 | 534 |
| 583 | 20240603 | 092900 | 45369775 | 3450 | 3450 | 3450 | 3450 | 610 |
| 584 | 20240603 | 092800 | 43265275 | 3450 | 3450 | 3450 | 3450 | 0 |
| 585 | 20240603 | 092700 | 43265275 | 3450 | 3450 | 3450 | 3450 | 3 |
| 586 | 20240603 | 092600 | 43254925 | 3450 | 3450 | 3450 | 3450 | 300 |
| 587 | 20240603 | 092500 | 42219925 | 3450 | 3450 | 3450 | 3450 | 144 |
| 588 | 20240603 | 092400 | 41723125 | 3445 | 3445 | 3445 | 3445 | 0 |
| 589 | 20240603 | 092300 | 41723125 | 3445 | 3445 | 3445 | 3445 | 73 |
| 590 | 20240603 | 092200 | 41471640 | 3445 | 3445 | 3445 | 3445 | 327 |
| 591 | 20240603 | 092100 | 40345125 | 3450 | 3450 | 3450 | 3450 | 0 |
| 592 | 20240603 | 092000 | 40345125 | 3450 | 3450 | 3450 | 3450 | 72 |
| 593 | 20240603 | 091900 | 40096725 | 3450 | 3445 | 3450 | 3445 | 10 |
| 594 | 20240603 | 091800 | 40062270 | 3445 | 3445 | 3445 | 3445 | 300 |
| 595 | 20240603 | 091700 | 39028770 | 3445 | 3445 | 3445 | 3445 | 12 |
| 596 | 20240603 | 091600 | 38987430 | 3445 | 3445 | 3445 | 3445 | 20 |
| 597 | 20240603 | 091500 | 38918530 | 3445 | 3445 | 3445 | 3445 | 1320 |
| 598 | 20240603 | 091400 | 34371130 | 3445 | 3450 | 3450 | 3445 | 510 |
| 599 | 20240603 | 091300 | 32611680 | 3445 | 3445 | 3445 | 3445 | 0 |
| 600 | 20240603 | 091200 | 32611680 | 3445 | 3445 | 3445 | 3445 | 758 |
| 601 | 20240603 | 091100 | 30000370 | 3445 | 3445 | 3445 | 3445 | 3 |
| 602 | 20240603 | 091000 | 29990035 | 3445 | 3445 | 3445 | 3445 | 3 |
| 603 | 20240603 | 090900 | 29979700 | 3445 | 3445 | 3445 | 3445 | 0 |
| 604 | 20240603 | 090800 | 29979700 | 3445 | 3445 | 3445 | 3445 | 3 |
| 605 | 20240603 | 090700 | 29969365 | 3445 | 3445 | 3445 | 3445 | 139 |
| 606 | 20240603 | 090600 | 29490510 | 3445 | 3440 | 3445 | 3440 | 49 |
| 607 | 20240603 | 090500 | 29321710 | 3445 | 3440 | 3445 | 3440 | 147 |
| 608 | 20240603 | 090400 | 28816025 | 3440 | 3445 | 3445 | 3440 | 67 |
| 609 | 20240603 | 090300 | 28585540 | 3445 | 3440 | 3445 | 3440 | 416 |
| 610 | 20240603 | 090200 | 27153570 | 3430 | 3430 | 3430 | 3430 | 364 |
| 611 | 20240603 | 090100 | 25905050 | 3420 | 3430 | 3430 | 3420 | 3375 |
| 612 | 20240603 | 090000 | 14340445 | 3440 | 3435 | 3440 | 3430 | 4175 |