32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 185700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 3 | 20240603 | 185600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 4 | 20240603 | 185500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 5 | 20240603 | 185400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 6 | 20240603 | 185300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 7 | 20240603 | 185200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 8 | 20240603 | 185100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 9 | 20240603 | 185000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 10 | 20240603 | 184900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 11 | 20240603 | 184800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 12 | 20240603 | 184700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 13 | 20240603 | 184600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 14 | 20240603 | 184500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 15 | 20240603 | 184400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 16 | 20240603 | 184300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 17 | 20240603 | 184200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 18 | 20240603 | 184100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 19 | 20240603 | 184000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 20 | 20240603 | 183900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 21 | 20240603 | 183800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 22 | 20240603 | 183700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 23 | 20240603 | 183600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 24 | 20240603 | 183500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 25 | 20240603 | 183400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 26 | 20240603 | 183300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 27 | 20240603 | 183200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 28 | 20240603 | 183100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 29 | 20240603 | 183000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 30 | 20240603 | 182900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 31 | 20240603 | 182800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 32 | 20240603 | 182700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 33 | 20240603 | 182600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 34 | 20240603 | 182500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 35 | 20240603 | 182400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 36 | 20240603 | 182300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 37 | 20240603 | 182200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 38 | 20240603 | 182100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 39 | 20240603 | 182000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 40 | 20240603 | 181900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 41 | 20240603 | 181800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 42 | 20240603 | 181700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 43 | 20240603 | 181600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 44 | 20240603 | 181500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 45 | 20240603 | 181400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 46 | 20240603 | 181300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 47 | 20240603 | 181200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 48 | 20240603 | 181100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 49 | 20240603 | 181000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 50 | 20240603 | 180900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 51 | 20240603 | 180800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 52 | 20240603 | 180700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 53 | 20240603 | 180600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 54 | 20240603 | 180500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 55 | 20240603 | 180400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 56 | 20240603 | 180300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 57 | 20240603 | 180200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 58 | 20240603 | 180100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 59 | 20240603 | 180000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 60 | 20240603 | 175900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 61 | 20240603 | 175800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 62 | 20240603 | 175700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 63 | 20240603 | 175600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 64 | 20240603 | 175500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 65 | 20240603 | 175400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 66 | 20240603 | 175300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 67 | 20240603 | 175200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 68 | 20240603 | 175100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 69 | 20240603 | 175000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 70 | 20240603 | 174900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 71 | 20240603 | 174800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 72 | 20240603 | 174700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 73 | 20240603 | 174600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 74 | 20240603 | 174500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 75 | 20240603 | 174400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 76 | 20240603 | 174300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 77 | 20240603 | 174200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 78 | 20240603 | 174100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 79 | 20240603 | 174000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 80 | 20240603 | 173900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 81 | 20240603 | 173800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 82 | 20240603 | 173700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 83 | 20240603 | 173600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 84 | 20240603 | 173500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 85 | 20240603 | 173400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 86 | 20240603 | 173300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 87 | 20240603 | 173200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 88 | 20240603 | 173100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 89 | 20240603 | 173000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 90 | 20240603 | 172900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 91 | 20240603 | 172800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 92 | 20240603 | 172700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 93 | 20240603 | 172600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 94 | 20240603 | 172500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 95 | 20240603 | 172400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 96 | 20240603 | 172300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 97 | 20240603 | 172200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 98 | 20240603 | 172100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 99 | 20240603 | 172000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 100 | 20240603 | 171900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 101 | 20240603 | 171800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 102 | 20240603 | 171700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 103 | 20240603 | 171600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 104 | 20240603 | 171500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 105 | 20240603 | 171400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 106 | 20240603 | 171300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 107 | 20240603 | 171200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 108 | 20240603 | 171100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 109 | 20240603 | 171000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 110 | 20240603 | 170900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 111 | 20240603 | 170800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 112 | 20240603 | 170700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 113 | 20240603 | 170600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 114 | 20240603 | 170500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 115 | 20240603 | 170400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 116 | 20240603 | 170300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 117 | 20240603 | 170200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 118 | 20240603 | 170100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 119 | 20240603 | 170000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 120 | 20240603 | 165900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 121 | 20240603 | 165800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 122 | 20240603 | 165700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 123 | 20240603 | 165600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 124 | 20240603 | 165500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 125 | 20240603 | 165400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 126 | 20240603 | 165300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 127 | 20240603 | 165200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 128 | 20240603 | 165100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 129 | 20240603 | 165000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 130 | 20240603 | 164900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 131 | 20240603 | 164800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 132 | 20240603 | 164700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 133 | 20240603 | 164600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 134 | 20240603 | 164500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 135 | 20240603 | 164400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 136 | 20240603 | 164300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 137 | 20240603 | 164200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 138 | 20240603 | 164100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 139 | 20240603 | 164000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 140 | 20240603 | 163900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 141 | 20240603 | 163800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 142 | 20240603 | 163700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 143 | 20240603 | 163600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 144 | 20240603 | 163500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 145 | 20240603 | 163400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 146 | 20240603 | 163300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 147 | 20240603 | 163200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 148 | 20240603 | 163100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 149 | 20240603 | 163000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 150 | 20240603 | 162900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 151 | 20240603 | 162800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 152 | 20240603 | 162700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 153 | 20240603 | 162600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 154 | 20240603 | 162500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 155 | 20240603 | 162400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 156 | 20240603 | 162300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 157 | 20240603 | 162200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 158 | 20240603 | 162100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 159 | 20240603 | 162000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 160 | 20240603 | 161900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 161 | 20240603 | 161800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 162 | 20240603 | 161700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 163 | 20240603 | 161600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 164 | 20240603 | 161500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 165 | 20240603 | 161400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 166 | 20240603 | 161300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 167 | 20240603 | 161200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 168 | 20240603 | 161100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 169 | 20240603 | 161000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 170 | 20240603 | 160900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 171 | 20240603 | 160800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 172 | 20240603 | 160700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 173 | 20240603 | 160600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 174 | 20240603 | 160500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 175 | 20240603 | 160400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 176 | 20240603 | 160300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 177 | 20240603 | 160200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 178 | 20240603 | 160100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 179 | 20240603 | 160000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 180 | 20240603 | 155900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 181 | 20240603 | 155800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 182 | 20240603 | 155700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 183 | 20240603 | 155600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 184 | 20240603 | 155500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 185 | 20240603 | 155400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 186 | 20240603 | 155300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 187 | 20240603 | 155200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 188 | 20240603 | 155100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 189 | 20240603 | 155000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 190 | 20240603 | 154900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 191 | 20240603 | 154800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 192 | 20240603 | 154700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 193 | 20240603 | 154600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 194 | 20240603 | 154500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 195 | 20240603 | 154400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 196 | 20240603 | 154300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 197 | 20240603 | 154200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 198 | 20240603 | 154100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 199 | 20240603 | 154000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 200 | 20240603 | 153900 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 201 | 20240603 | 153800 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 202 | 20240603 | 153700 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 203 | 20240603 | 153600 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 204 | 20240603 | 153500 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 205 | 20240603 | 153400 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 206 | 20240603 | 153300 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 207 | 20240603 | 153200 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 208 | 20240603 | 153100 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 0 |
| 209 | 20240603 | 153000 | 2401871810 | 15960 | 15960 | 15960 | 15960 | 1825 |
| 210 | 20240603 | 152900 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 211 | 20240603 | 152800 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 212 | 20240603 | 152700 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 213 | 20240603 | 152600 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 214 | 20240603 | 152500 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 215 | 20240603 | 152400 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 216 | 20240603 | 152300 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 217 | 20240603 | 152200 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 218 | 20240603 | 152100 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 219 | 20240603 | 152000 | 2372744810 | 15910 | 15910 | 15910 | 15910 | 0 |
| 220 | 20240603 | 151900 | 2372744810 | 15910 | 15940 | 15950 | 15910 | 184 |
| 221 | 20240603 | 151800 | 2369811060 | 15940 | 15950 | 15950 | 15910 | 888 |
| 222 | 20240603 | 151700 | 2355677370 | 15920 | 15930 | 15930 | 15920 | 233 |
| 223 | 20240603 | 151600 | 2351967230 | 15920 | 15920 | 15920 | 15920 | 200 |
| 224 | 20240603 | 151500 | 2348783230 | 15910 | 15910 | 15910 | 15910 | 81 |
| 225 | 20240603 | 151400 | 2347494520 | 15910 | 15910 | 15930 | 15910 | 1519 |
| 226 | 20240603 | 151300 | 2323304280 | 15910 | 15910 | 15910 | 15910 | 71 |
| 227 | 20240603 | 151200 | 2322174670 | 15910 | 15900 | 15910 | 15900 | 68 |
| 228 | 20240603 | 151100 | 2321093140 | 15900 | 15880 | 15900 | 15880 | 520 |
| 229 | 20240603 | 151000 | 2312828940 | 15870 | 15860 | 15870 | 15860 | 91 |
| 230 | 20240603 | 150900 | 2311385190 | 15860 | 15860 | 15890 | 15860 | 282 |
| 231 | 20240603 | 150800 | 2306907270 | 15860 | 15870 | 15870 | 15860 | 79 |
| 232 | 20240603 | 150700 | 2305654080 | 15870 | 15870 | 15870 | 15830 | 1997 |
| 233 | 20240603 | 150600 | 2273999700 | 15870 | 15890 | 15890 | 15870 | 205 |
| 234 | 20240603 | 150500 | 2270746310 | 15890 | 15920 | 15920 | 15890 | 1175 |
| 235 | 20240603 | 150400 | 2252056160 | 15920 | 15920 | 15920 | 15920 | 14 |
| 236 | 20240603 | 150300 | 2251833280 | 15930 | 15930 | 15930 | 15930 | 249 |
| 237 | 20240603 | 150200 | 2247866710 | 15930 | 15930 | 15930 | 15930 | 27 |
| 238 | 20240603 | 150100 | 2247436600 | 15920 | 15920 | 15920 | 15920 | 1 |
| 239 | 20240603 | 150000 | 2247420680 | 15920 | 15930 | 15930 | 15920 | 301 |
| 240 | 20240603 | 145900 | 2242627070 | 15930 | 15930 | 15930 | 15930 | 1 |
| 241 | 20240603 | 145800 | 2242611140 | 15940 | 15960 | 15960 | 15940 | 3791 |
| 242 | 20240603 | 145700 | 2182170910 | 15960 | 15970 | 15970 | 15960 | 401 |
| 243 | 20240603 | 145600 | 2175768870 | 15970 | 15980 | 15980 | 15970 | 110 |
| 244 | 20240603 | 145500 | 2174011970 | 15970 | 15970 | 15970 | 15970 | 81 |
| 245 | 20240603 | 145400 | 2172718400 | 15970 | 15990 | 15990 | 15970 | 11 |
| 246 | 20240603 | 145300 | 2172542710 | 15970 | 15980 | 15990 | 15970 | 20 |
| 247 | 20240603 | 145200 | 2172223180 | 16000 | 15980 | 16000 | 15970 | 196 |
| 248 | 20240603 | 145100 | 2169090690 | 16000 | 15990 | 16000 | 15980 | 176 |
| 249 | 20240603 | 145000 | 2166277780 | 16000 | 16000 | 16000 | 15990 | 10 |
| 250 | 20240603 | 144900 | 2166117850 | 16000 | 15990 | 16000 | 15990 | 377 |
| 251 | 20240603 | 144800 | 2160089560 | 15990 | 15990 | 15990 | 15990 | 98 |
| 252 | 20240603 | 144700 | 2158522540 | 16000 | 16000 | 16000 | 16000 | 0 |
| 253 | 20240603 | 144600 | 2158522540 | 16000 | 16000 | 16000 | 16000 | 133 |
| 254 | 20240603 | 144500 | 2156394540 | 16000 | 16000 | 16000 | 16000 | 369 |
| 255 | 20240603 | 144400 | 2150490540 | 16000 | 16020 | 16020 | 16000 | 103 |
| 256 | 20240603 | 144300 | 2148842500 | 16010 | 16000 | 16010 | 16000 | 73 |
| 257 | 20240603 | 144200 | 2147674480 | 16020 | 16010 | 16020 | 16000 | 589 |
| 258 | 20240603 | 144100 | 2138249800 | 16020 | 16020 | 16020 | 16020 | 35 |
| 259 | 20240603 | 144000 | 2137689100 | 16020 | 16020 | 16020 | 16020 | 197 |
| 260 | 20240603 | 143900 | 2134533160 | 16030 | 16030 | 16030 | 16030 | 0 |
| 261 | 20240603 | 143800 | 2134533160 | 16030 | 16030 | 16040 | 16030 | 164 |
| 262 | 20240603 | 143700 | 2131904140 | 16040 | 16040 | 16040 | 16040 | 23 |
| 263 | 20240603 | 143600 | 2131535220 | 16030 | 16040 | 16040 | 16030 | 21 |
| 264 | 20240603 | 143500 | 2131198490 | 16040 | 16050 | 16050 | 16040 | 225 |
| 265 | 20240603 | 143400 | 2127589290 | 16040 | 16040 | 16040 | 16040 | 1 |
| 266 | 20240603 | 143300 | 2127573250 | 16040 | 16040 | 16040 | 16040 | 16 |
| 267 | 20240603 | 143200 | 2127316610 | 16040 | 16040 | 16040 | 16040 | 20 |
| 268 | 20240603 | 143100 | 2126995810 | 16040 | 16060 | 16060 | 16040 | 965 |
| 269 | 20240603 | 143000 | 2111508780 | 16060 | 16060 | 16060 | 16060 | 507 |
| 270 | 20240603 | 142900 | 2103366360 | 16070 | 16070 | 16070 | 16070 | 0 |
| 271 | 20240603 | 142800 | 2103366360 | 16070 | 16050 | 16070 | 16050 | 451 |
| 272 | 20240603 | 142700 | 2096123400 | 16050 | 16050 | 16050 | 16050 | 12 |
| 273 | 20240603 | 142600 | 2095930800 | 16050 | 16050 | 16050 | 16050 | 50 |
| 274 | 20240603 | 142500 | 2095128300 | 16040 | 16040 | 16040 | 16040 | 0 |
| 275 | 20240603 | 142400 | 2095128300 | 16040 | 16040 | 16040 | 16040 | 0 |
| 276 | 20240603 | 142300 | 2095128300 | 16040 | 16040 | 16040 | 16040 | 125 |
| 277 | 20240603 | 142200 | 2093123300 | 16030 | 16030 | 16030 | 16030 | 25 |
| 278 | 20240603 | 142100 | 2092722550 | 16030 | 16030 | 16030 | 16030 | 152 |
| 279 | 20240603 | 142000 | 2090285990 | 16040 | 16040 | 16040 | 16040 | 20 |
| 280 | 20240603 | 141900 | 2089965190 | 16040 | 16040 | 16040 | 16040 | 128 |
| 281 | 20240603 | 141800 | 2087912070 | 16040 | 16040 | 16040 | 16040 | 134 |
| 282 | 20240603 | 141700 | 2085762710 | 16040 | 16050 | 16050 | 16040 | 190 |
| 283 | 20240603 | 141600 | 2082714050 | 16050 | 16050 | 16050 | 16050 | 44 |
| 284 | 20240603 | 141500 | 2082007850 | 16050 | 16050 | 16050 | 16050 | 2 |
| 285 | 20240603 | 141400 | 2081975750 | 16050 | 16050 | 16050 | 16050 | 205 |
| 286 | 20240603 | 141300 | 2078685500 | 16050 | 16050 | 16050 | 16050 | 124 |
| 287 | 20240603 | 141200 | 2076695300 | 16050 | 16060 | 16060 | 16050 | 40 |
| 288 | 20240603 | 141100 | 2076053000 | 16040 | 16060 | 16060 | 16040 | 551 |
| 289 | 20240603 | 141000 | 2067213340 | 16060 | 16060 | 16060 | 16060 | 173 |
| 290 | 20240603 | 140900 | 2064434960 | 16070 | 16050 | 16070 | 16050 | 609 |
| 291 | 20240603 | 140800 | 2054652550 | 16060 | 16050 | 16060 | 16050 | 244 |
| 292 | 20240603 | 140700 | 2050734010 | 16060 | 16050 | 16060 | 16050 | 5 |
| 293 | 20240603 | 140600 | 2050653750 | 16040 | 16040 | 16040 | 16040 | 0 |
| 294 | 20240603 | 140500 | 2050653750 | 16040 | 16040 | 16040 | 16040 | 0 |
| 295 | 20240603 | 140400 | 2050653750 | 16040 | 16050 | 16050 | 16040 | 4 |
| 296 | 20240603 | 140300 | 2050589570 | 16050 | 16050 | 16050 | 16050 | 100 |
| 297 | 20240603 | 140200 | 2048984570 | 16060 | 16060 | 16060 | 16060 | 0 |
| 298 | 20240603 | 140100 | 2048984570 | 16060 | 16040 | 16060 | 16030 | 72 |
| 299 | 20240603 | 140000 | 2047829710 | 16040 | 16040 | 16040 | 16040 | 109 |
| 300 | 20240603 | 135900 | 2046081350 | 16040 | 16040 | 16040 | 16040 | 50 |
| 301 | 20240603 | 135800 | 2045279350 | 16040 | 16040 | 16040 | 16040 | 10 |
| 302 | 20240603 | 135700 | 2045118950 | 16040 | 16030 | 16040 | 16030 | 47 |
| 303 | 20240603 | 135600 | 2044365240 | 16040 | 16040 | 16040 | 16030 | 143 |
| 304 | 20240603 | 135500 | 2042071640 | 16060 | 16040 | 16060 | 16040 | 66 |
| 305 | 20240603 | 135400 | 2041012210 | 16050 | 16000 | 16050 | 16000 | 3935 |
| 306 | 20240603 | 135300 | 1977954890 | 15990 | 15990 | 15990 | 15990 | 58 |
| 307 | 20240603 | 135200 | 1977027470 | 15990 | 15990 | 15990 | 15980 | 40 |
| 308 | 20240603 | 135100 | 1976388090 | 15980 | 15980 | 15980 | 15980 | 20 |
| 309 | 20240603 | 135000 | 1976068490 | 15980 | 15980 | 15980 | 15980 | 1 |
| 310 | 20240603 | 134900 | 1976052510 | 15990 | 15990 | 15990 | 15990 | 0 |
| 311 | 20240603 | 134800 | 1976052510 | 15990 | 15990 | 15990 | 15990 | 0 |
| 312 | 20240603 | 134700 | 1976052510 | 15990 | 15990 | 15990 | 15990 | 0 |
| 313 | 20240603 | 134600 | 1976052510 | 15990 | 15990 | 15990 | 15990 | 0 |
| 314 | 20240603 | 134500 | 1976052510 | 15990 | 15990 | 15990 | 15990 | 77 |
| 315 | 20240603 | 134400 | 1974821280 | 16000 | 15990 | 16000 | 15990 | 102 |
| 316 | 20240603 | 134300 | 1973189300 | 16000 | 16000 | 16000 | 16000 | 81 |
| 317 | 20240603 | 134200 | 1971893300 | 16000 | 16000 | 16000 | 16000 | 3 |
| 318 | 20240603 | 134100 | 1971845300 | 15990 | 15990 | 15990 | 15990 | 18 |
| 319 | 20240603 | 134000 | 1971557480 | 15990 | 15990 | 15990 | 15990 | 100 |
| 320 | 20240603 | 133900 | 1969958480 | 15960 | 15960 | 15960 | 15960 | 0 |
| 321 | 20240603 | 133800 | 1969958480 | 15960 | 15960 | 15960 | 15960 | 30 |
| 322 | 20240603 | 133700 | 1969479680 | 15960 | 15960 | 15960 | 15960 | 54 |
| 323 | 20240603 | 133600 | 1968617840 | 15960 | 15960 | 15960 | 15960 | 20 |
| 324 | 20240603 | 133500 | 1968298640 | 15960 | 15960 | 15960 | 15960 | 11 |
| 325 | 20240603 | 133400 | 1968123080 | 15990 | 15990 | 15990 | 15990 | 191 |
| 326 | 20240603 | 133300 | 1965068990 | 15990 | 15990 | 15990 | 15990 | 0 |
| 327 | 20240603 | 133200 | 1965068990 | 15990 | 15990 | 15990 | 15990 | 10 |
| 328 | 20240603 | 133100 | 1964909090 | 15990 | 15970 | 15990 | 15960 | 565 |
| 329 | 20240603 | 133000 | 1955879720 | 15980 | 15980 | 15980 | 15980 | 0 |
| 330 | 20240603 | 132900 | 1955879720 | 15980 | 15970 | 15980 | 15970 | 299 |
| 331 | 20240603 | 132800 | 1951104680 | 15950 | 15950 | 15950 | 15950 | 1 |
| 332 | 20240603 | 132700 | 1951088730 | 15950 | 15950 | 15950 | 15950 | 12 |
| 333 | 20240603 | 132600 | 1950897330 | 15950 | 15950 | 15950 | 15950 | 5 |
| 334 | 20240603 | 132500 | 1950817580 | 15950 | 15960 | 15960 | 15950 | 295 |
| 335 | 20240603 | 132400 | 1946110990 | 15960 | 15960 | 15960 | 15960 | 50 |
| 336 | 20240603 | 132300 | 1945312990 | 15960 | 15960 | 15960 | 15960 | 0 |
| 337 | 20240603 | 132200 | 1945312990 | 15960 | 15960 | 15960 | 15960 | 1 |
| 338 | 20240603 | 132100 | 1945297030 | 15960 | 15960 | 15960 | 15960 | 30 |
| 339 | 20240603 | 132000 | 1944818230 | 15960 | 15960 | 15960 | 15960 | 0 |
| 340 | 20240603 | 131900 | 1944818230 | 15960 | 15960 | 15960 | 15960 | 6 |
| 341 | 20240603 | 131800 | 1944722470 | 15960 | 15960 | 15960 | 15960 | 4 |
| 342 | 20240603 | 131700 | 1944658630 | 15960 | 15960 | 15960 | 15960 | 1 |
| 343 | 20240603 | 131600 | 1944642670 | 15960 | 15960 | 15960 | 15960 | 0 |
| 344 | 20240603 | 131500 | 1944642670 | 15960 | 15960 | 15960 | 15960 | 53 |
| 345 | 20240603 | 131400 | 1943796790 | 15960 | 15960 | 15960 | 15960 | 49 |
| 346 | 20240603 | 131300 | 1943014750 | 15960 | 15960 | 15960 | 15960 | 0 |
| 347 | 20240603 | 131200 | 1943014750 | 15960 | 15970 | 15970 | 15960 | 123 |
| 348 | 20240603 | 131100 | 1941051290 | 15980 | 15960 | 15980 | 15960 | 147 |
| 349 | 20240603 | 131000 | 1938705130 | 15960 | 15960 | 15960 | 15960 | 0 |
| 350 | 20240603 | 130900 | 1938705130 | 15960 | 15960 | 15960 | 15960 | 0 |
| 351 | 20240603 | 130800 | 1938705130 | 15960 | 15960 | 15960 | 15960 | 0 |
| 352 | 20240603 | 130700 | 1938705130 | 15960 | 15960 | 15960 | 15960 | 17 |
| 353 | 20240603 | 130600 | 1938433810 | 16000 | 16000 | 16000 | 16000 | 155 |
| 354 | 20240603 | 130500 | 1935953810 | 16000 | 16000 | 16000 | 16000 | 154 |
| 355 | 20240603 | 130400 | 1933489810 | 16000 | 16000 | 16000 | 16000 | 1019 |
| 356 | 20240603 | 130300 | 1917185810 | 16010 | 16010 | 16010 | 16010 | 20 |
| 357 | 20240603 | 130200 | 1916865610 | 16000 | 16000 | 16000 | 16000 | 118 |
| 358 | 20240603 | 130100 | 1914977610 | 16000 | 15940 | 16000 | 15940 | 1301 |
| 359 | 20240603 | 130000 | 1894190300 | 15940 | 15940 | 15940 | 15940 | 15 |
| 360 | 20240603 | 125900 | 1893951200 | 15940 | 15930 | 15940 | 15930 | 17 |
| 361 | 20240603 | 125800 | 1893680230 | 15930 | 15920 | 15930 | 15900 | 202 |
| 362 | 20240603 | 125700 | 1890467580 | 15920 | 15930 | 15930 | 15920 | 251 |
| 363 | 20240603 | 125600 | 1886469450 | 15930 | 15930 | 15930 | 15930 | 161 |
| 364 | 20240603 | 125500 | 1883904720 | 15930 | 15930 | 15930 | 15930 | 3 |
| 365 | 20240603 | 125400 | 1883856930 | 15930 | 15930 | 15930 | 15930 | 0 |
| 366 | 20240603 | 125300 | 1883856930 | 15930 | 15900 | 15930 | 15900 | 30 |
| 367 | 20240603 | 125200 | 1883379630 | 15900 | 15900 | 15900 | 15900 | 20 |
| 368 | 20240603 | 125100 | 1883061630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 369 | 20240603 | 125000 | 1883061630 | 15900 | 15900 | 15900 | 15900 | 0 |
| 370 | 20240603 | 124900 | 1883061630 | 15900 | 15900 | 15900 | 15900 | 14 |
| 371 | 20240603 | 124800 | 1882839030 | 15900 | 15900 | 15900 | 15900 | 0 |
| 372 | 20240603 | 124700 | 1882839030 | 15900 | 15920 | 15920 | 15900 | 143 |
| 373 | 20240603 | 124600 | 1880563940 | 15930 | 15930 | 15930 | 15930 | 167 |
| 374 | 20240603 | 124500 | 1877903630 | 15930 | 15980 | 15980 | 15830 | 5503 |
| 375 | 20240603 | 124400 | 1790458540 | 15990 | 15990 | 15990 | 15990 | 1 |
| 376 | 20240603 | 124300 | 1790442550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 377 | 20240603 | 124200 | 1790442550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 378 | 20240603 | 124100 | 1790442550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 379 | 20240603 | 124000 | 1790442550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 380 | 20240603 | 123900 | 1790442550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 381 | 20240603 | 123800 | 1790442550 | 15940 | 15940 | 15940 | 15940 | 0 |
| 382 | 20240603 | 123700 | 1790442550 | 15940 | 15990 | 16000 | 15940 | 155 |
| 383 | 20240603 | 123600 | 1787966230 | 16000 | 16000 | 16000 | 16000 | 70 |
| 384 | 20240603 | 123500 | 1786846230 | 16000 | 15980 | 16000 | 15980 | 500 |
| 385 | 20240603 | 123400 | 1778847550 | 15980 | 15980 | 15980 | 15980 | 111 |
| 386 | 20240603 | 123300 | 1777073770 | 15980 | 15950 | 15980 | 15950 | 900 |
| 387 | 20240603 | 123200 | 1762706800 | 15930 | 15930 | 15930 | 15930 | 20 |
| 388 | 20240603 | 123100 | 1762388200 | 15930 | 15920 | 15940 | 15920 | 13 |
| 389 | 20240603 | 123000 | 1762181120 | 15920 | 15930 | 15930 | 15920 | 52 |
| 390 | 20240603 | 122900 | 1761353260 | 15930 | 15930 | 15930 | 15930 | 0 |
| 391 | 20240603 | 122800 | 1761353260 | 15930 | 15930 | 15930 | 15930 | 0 |
| 392 | 20240603 | 122700 | 1761353260 | 15930 | 15930 | 15930 | 15930 | 0 |
| 393 | 20240603 | 122600 | 1761353260 | 15930 | 15930 | 15930 | 15930 | 8 |
| 394 | 20240603 | 122500 | 1761225820 | 15920 | 15920 | 15920 | 15920 | 69 |
| 395 | 20240603 | 122400 | 1760127340 | 15920 | 15930 | 15930 | 15920 | 220 |
| 396 | 20240603 | 122300 | 1756624740 | 15930 | 15950 | 15950 | 15930 | 356 |
| 397 | 20240603 | 122200 | 1750950320 | 15940 | 15940 | 15940 | 15940 | 679 |
| 398 | 20240603 | 122100 | 1740127060 | 15940 | 15940 | 15940 | 15930 | 62 |
| 399 | 20240603 | 122000 | 1739138980 | 15930 | 15930 | 15930 | 15930 | 129 |
| 400 | 20240603 | 121900 | 1737084010 | 15930 | 15940 | 15940 | 15930 | 1062 |
| 401 | 20240603 | 121800 | 1720164970 | 15940 | 15940 | 15980 | 15940 | 275 |
| 402 | 20240603 | 121700 | 1715781350 | 15950 | 15950 | 15960 | 15950 | 42 |
| 403 | 20240603 | 121600 | 1715111440 | 15940 | 15950 | 15950 | 15940 | 12 |
| 404 | 20240603 | 121500 | 1714920140 | 15950 | 15960 | 15960 | 15950 | 576 |
| 405 | 20240603 | 121400 | 1705732000 | 15960 | 15950 | 15960 | 15950 | 176 |
| 406 | 20240603 | 121300 | 1702923600 | 15960 | 15970 | 15970 | 15960 | 729 |
| 407 | 20240603 | 121200 | 1691285750 | 15980 | 15990 | 15990 | 15980 | 67 |
| 408 | 20240603 | 121100 | 1690214990 | 15970 | 15980 | 15980 | 15970 | 121 |
| 409 | 20240603 | 121000 | 1688282570 | 15970 | 15990 | 15990 | 15970 | 357 |
| 410 | 20240603 | 120900 | 1682577920 | 15990 | 15990 | 15990 | 15980 | 22 |
| 411 | 20240603 | 120800 | 1682226340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 412 | 20240603 | 120700 | 1682226340 | 15990 | 15990 | 15990 | 15990 | 46 |
| 413 | 20240603 | 120600 | 1681490800 | 15990 | 15990 | 15990 | 15990 | 78 |
| 414 | 20240603 | 120500 | 1680243580 | 16000 | 16000 | 16000 | 16000 | 9 |
| 415 | 20240603 | 120400 | 1680099580 | 16000 | 16000 | 16000 | 16000 | 224 |
| 416 | 20240603 | 120300 | 1676515580 | 15990 | 16000 | 16000 | 15990 | 35 |
| 417 | 20240603 | 120200 | 1675955810 | 16000 | 16000 | 16000 | 16000 | 0 |
| 418 | 20240603 | 120100 | 1675955810 | 16000 | 16000 | 16000 | 16000 | 646 |
| 419 | 20240603 | 120000 | 1665619810 | 16010 | 16010 | 16010 | 16010 | 2 |
| 420 | 20240603 | 115900 | 1665587790 | 16010 | 16010 | 16010 | 16010 | 0 |
| 421 | 20240603 | 115800 | 1665587790 | 16010 | 16010 | 16010 | 16010 | 4 |
| 422 | 20240603 | 115700 | 1665523750 | 16010 | 16010 | 16010 | 16010 | 2 |
| 423 | 20240603 | 115600 | 1665491730 | 16000 | 16000 | 16000 | 16000 | 53 |
| 424 | 20240603 | 115500 | 1664643730 | 16000 | 16000 | 16010 | 16000 | 965 |
| 425 | 20240603 | 115400 | 1649197350 | 16010 | 16010 | 16010 | 16010 | 0 |
| 426 | 20240603 | 115300 | 1649197350 | 16010 | 16010 | 16010 | 16010 | 128 |
| 427 | 20240603 | 115200 | 1647148070 | 16010 | 16010 | 16010 | 16010 | 78 |
| 428 | 20240603 | 115100 | 1645899290 | 16010 | 16020 | 16020 | 16010 | 295 |
| 429 | 20240603 | 115000 | 1641173620 | 16020 | 16020 | 16020 | 16020 | 2 |
| 430 | 20240603 | 114900 | 1641141580 | 16020 | 16010 | 16020 | 16010 | 680 |
| 431 | 20240603 | 114800 | 1630250780 | 16010 | 16010 | 16010 | 16010 | 13 |
| 432 | 20240603 | 114700 | 1630042650 | 16010 | 16010 | 16010 | 16010 | 89 |
| 433 | 20240603 | 114600 | 1628617760 | 16020 | 16020 | 16020 | 16020 | 2 |
| 434 | 20240603 | 114500 | 1628585720 | 16020 | 16020 | 16020 | 16020 | 3 |
| 435 | 20240603 | 114400 | 1628537660 | 16020 | 16000 | 16020 | 16000 | 2 |
| 436 | 20240603 | 114300 | 1628505640 | 16000 | 16000 | 16000 | 16000 | 213 |
| 437 | 20240603 | 114200 | 1625097640 | 16000 | 16000 | 16000 | 16000 | 90 |
| 438 | 20240603 | 114100 | 1623657640 | 16000 | 16020 | 16020 | 16000 | 31 |
| 439 | 20240603 | 114000 | 1623161620 | 16000 | 15990 | 16000 | 15990 | 414 |
| 440 | 20240603 | 113900 | 1616538890 | 15990 | 15990 | 16000 | 15980 | 481 |
| 441 | 20240603 | 113800 | 1608848670 | 15990 | 15990 | 15990 | 15980 | 483 |
| 442 | 20240603 | 113700 | 1601127520 | 15990 | 15990 | 15990 | 15990 | 367 |
| 443 | 20240603 | 113600 | 1595259190 | 15990 | 15990 | 15990 | 15990 | 3 |
| 444 | 20240603 | 113500 | 1595211220 | 16000 | 16000 | 16000 | 16000 | 416 |
| 445 | 20240603 | 113400 | 1588555220 | 16000 | 16000 | 16000 | 16000 | 317 |
| 446 | 20240603 | 113300 | 1583483220 | 16010 | 16010 | 16010 | 16000 | 243 |
| 447 | 20240603 | 113200 | 1579593310 | 16020 | 16020 | 16020 | 16020 | 1 |
| 448 | 20240603 | 113100 | 1579577290 | 16020 | 16040 | 16040 | 16020 | 348 |
| 449 | 20240603 | 113000 | 1574002060 | 16020 | 16020 | 16020 | 16020 | 1 |
| 450 | 20240603 | 112900 | 1573986040 | 16030 | 16020 | 16030 | 16010 | 324 |
| 451 | 20240603 | 112800 | 1568798390 | 16030 | 16030 | 16030 | 16030 | 1 |
| 452 | 20240603 | 112700 | 1568782360 | 16040 | 16040 | 16040 | 16040 | 1 |
| 453 | 20240603 | 112600 | 1568766320 | 16010 | 16010 | 16010 | 16010 | 0 |
| 454 | 20240603 | 112500 | 1568766320 | 16010 | 16000 | 16010 | 16000 | 569 |
| 455 | 20240603 | 112400 | 1559657260 | 16000 | 15990 | 16000 | 15990 | 7 |
| 456 | 20240603 | 112300 | 1559545270 | 16010 | 16010 | 16010 | 16010 | 1 |
| 457 | 20240603 | 112200 | 1559529260 | 15970 | 15970 | 15970 | 15970 | 0 |
| 458 | 20240603 | 112100 | 1559529260 | 15970 | 15970 | 15970 | 15970 | 1 |
| 459 | 20240603 | 112000 | 1559513290 | 15970 | 15970 | 15970 | 15970 | 0 |
| 460 | 20240603 | 111900 | 1559513290 | 15970 | 15970 | 15970 | 15970 | 11 |
| 461 | 20240603 | 111800 | 1559337620 | 15970 | 15970 | 15970 | 15970 | 150 |
| 462 | 20240603 | 111700 | 1556942120 | 15960 | 16000 | 16010 | 15960 | 2295 |
| 463 | 20240603 | 111600 | 1520260690 | 16000 | 16000 | 16000 | 16000 | 310 |
| 464 | 20240603 | 111500 | 1515300690 | 16000 | 16000 | 16000 | 16000 | 111 |
| 465 | 20240603 | 111400 | 1513524690 | 16000 | 16000 | 16010 | 16000 | 140 |
| 466 | 20240603 | 111300 | 1511284680 | 16010 | 16010 | 16010 | 16010 | 0 |
| 467 | 20240603 | 111200 | 1511284680 | 16010 | 16020 | 16020 | 16000 | 673 |
| 468 | 20240603 | 111100 | 1500509790 | 16010 | 16010 | 16020 | 16010 | 229 |
| 469 | 20240603 | 111000 | 1496843480 | 16010 | 16010 | 16010 | 16010 | 102 |
| 470 | 20240603 | 110900 | 1495210460 | 16010 | 16010 | 16010 | 16010 | 0 |
| 471 | 20240603 | 110800 | 1495210460 | 16010 | 16010 | 16010 | 16010 | 5 |
| 472 | 20240603 | 110700 | 1495130410 | 16010 | 16010 | 16010 | 16010 | 0 |
| 473 | 20240603 | 110600 | 1495130410 | 16010 | 16010 | 16010 | 16010 | 1 |
| 474 | 20240603 | 110500 | 1495114400 | 16040 | 16040 | 16040 | 16040 | 0 |
| 475 | 20240603 | 110400 | 1495114400 | 16040 | 16040 | 16040 | 16040 | 1 |
| 476 | 20240603 | 110300 | 1495098360 | 16040 | 16040 | 16040 | 16040 | 312 |
| 477 | 20240603 | 110200 | 1490093880 | 16040 | 16040 | 16040 | 16040 | 2 |
| 478 | 20240603 | 110100 | 1490061800 | 16000 | 16000 | 16000 | 16000 | 2565 |
| 479 | 20240603 | 110000 | 1449021800 | 16000 | 16000 | 16000 | 16000 | 0 |
| 480 | 20240603 | 105900 | 1449021800 | 16000 | 16040 | 16040 | 15990 | 1465 |
| 481 | 20240603 | 105800 | 1425578560 | 16040 | 16040 | 16040 | 16040 | 15 |
| 482 | 20240603 | 105700 | 1425337960 | 16040 | 16040 | 16040 | 16040 | 8 |
| 483 | 20240603 | 105600 | 1425209640 | 16040 | 16040 | 16040 | 16040 | 58 |
| 484 | 20240603 | 105500 | 1424279320 | 16030 | 16030 | 16030 | 16030 | 18 |
| 485 | 20240603 | 105400 | 1423990780 | 16020 | 16020 | 16020 | 16020 | 57 |
| 486 | 20240603 | 105300 | 1423077640 | 16020 | 16020 | 16020 | 16020 | 10 |
| 487 | 20240603 | 105200 | 1422917440 | 16010 | 16010 | 16010 | 16010 | 140 |
| 488 | 20240603 | 105100 | 1420676040 | 16010 | 16010 | 16010 | 16010 | 0 |
| 489 | 20240603 | 105000 | 1420676040 | 16010 | 16030 | 16030 | 16010 | 305 |
| 490 | 20240603 | 104900 | 1415791970 | 16070 | 16070 | 16070 | 16070 | 10 |
| 491 | 20240603 | 104800 | 1415631270 | 16040 | 16080 | 16080 | 16020 | 334 |
| 492 | 20240603 | 104700 | 1410276070 | 16020 | 16020 | 16020 | 16010 | 320 |
| 493 | 20240603 | 104600 | 1405151040 | 16020 | 16020 | 16020 | 16010 | 315 |
| 494 | 20240603 | 104500 | 1400105300 | 16020 | 16030 | 16030 | 16020 | 152 |
| 495 | 20240603 | 104400 | 1397668750 | 16020 | 16050 | 16050 | 16020 | 12 |
| 496 | 20240603 | 104300 | 1397476210 | 16050 | 16080 | 16080 | 16020 | 2363 |
| 497 | 20240603 | 104200 | 1359571750 | 16100 | 16100 | 16100 | 16100 | 88 |
| 498 | 20240603 | 104100 | 1358154950 | 16100 | 16080 | 16120 | 16080 | 80 |
| 499 | 20240603 | 104000 | 1356865950 | 16100 | 16100 | 16100 | 16100 | 82 |
| 500 | 20240603 | 103900 | 1355545750 | 16100 | 16110 | 16110 | 16100 | 50 |
| 501 | 20240603 | 103800 | 1354740730 | 16100 | 16100 | 16100 | 16100 | 30 |
| 502 | 20240603 | 103700 | 1354257730 | 16120 | 16120 | 16120 | 16100 | 651 |
| 503 | 20240603 | 103600 | 1343763630 | 16100 | 16100 | 16100 | 16100 | 3 |
| 504 | 20240603 | 103500 | 1343715330 | 16120 | 16070 | 16120 | 16070 | 251 |
| 505 | 20240603 | 103400 | 1339676500 | 16070 | 16090 | 16090 | 16070 | 2000 |
| 506 | 20240603 | 103300 | 1307528860 | 16090 | 16080 | 16090 | 16080 | 2 |
| 507 | 20240603 | 103200 | 1307496690 | 16080 | 16080 | 16080 | 16080 | 75 |
| 508 | 20240603 | 103100 | 1306290690 | 16080 | 16080 | 16080 | 16080 | 257 |
| 509 | 20240603 | 103000 | 1302158130 | 16100 | 16140 | 16140 | 16100 | 1635 |
| 510 | 20240603 | 102900 | 1275824690 | 16130 | 16140 | 16140 | 16130 | 85 |
| 511 | 20240603 | 102800 | 1274453290 | 16140 | 16130 | 16140 | 16130 | 662 |
| 512 | 20240603 | 102700 | 1263771130 | 16130 | 16130 | 16140 | 16130 | 27 |
| 513 | 20240603 | 102600 | 1263335600 | 16130 | 16140 | 16140 | 16130 | 163 |
| 514 | 20240603 | 102500 | 1260704830 | 16140 | 16130 | 16140 | 16130 | 81 |
| 515 | 20240603 | 102400 | 1259398140 | 16140 | 16140 | 16140 | 16140 | 298 |
| 516 | 20240603 | 102300 | 1254588420 | 16140 | 16140 | 16150 | 16140 | 2530 |
| 517 | 20240603 | 102200 | 1213737840 | 16140 | 16120 | 16150 | 16120 | 3086 |
| 518 | 20240603 | 102100 | 1163930980 | 16100 | 16110 | 16120 | 16100 | 344 |
| 519 | 20240603 | 102000 | 1158385780 | 16100 | 16080 | 16100 | 16080 | 16 |
| 520 | 20240603 | 101900 | 1158128200 | 16080 | 16080 | 16080 | 16080 | 111 |
| 521 | 20240603 | 101800 | 1156343320 | 16100 | 16100 | 16100 | 16100 | 75 |
| 522 | 20240603 | 101700 | 1155135820 | 16120 | 16080 | 16120 | 16080 | 81 |
| 523 | 20240603 | 101600 | 1153833140 | 16070 | 16070 | 16070 | 16070 | 21 |
| 524 | 20240603 | 101500 | 1153495670 | 16070 | 16080 | 16080 | 16070 | 70 |
| 525 | 20240603 | 101400 | 1152370760 | 16070 | 16070 | 16120 | 16070 | 354 |
| 526 | 20240603 | 101300 | 1146680930 | 16070 | 16070 | 16120 | 16070 | 444 |
| 527 | 20240603 | 101200 | 1139529690 | 16070 | 16130 | 16130 | 16070 | 497 |
| 528 | 20240603 | 101100 | 1131527020 | 16130 | 16100 | 16130 | 16100 | 694 |
| 529 | 20240603 | 101000 | 1120339740 | 16090 | 16090 | 16090 | 16090 | 101 |
| 530 | 20240603 | 100900 | 1118714650 | 16090 | 16080 | 16090 | 16080 | 56 |
| 531 | 20240603 | 100800 | 1117814150 | 16080 | 16080 | 16080 | 16080 | 11 |
| 532 | 20240603 | 100700 | 1117637270 | 16060 | 16060 | 16110 | 16060 | 233 |
| 533 | 20240603 | 100600 | 1113891060 | 16060 | 16060 | 16060 | 16060 | 75 |
| 534 | 20240603 | 100500 | 1112686560 | 16060 | 16070 | 16070 | 16060 | 100 |
| 535 | 20240603 | 100400 | 1111079770 | 16110 | 16060 | 16120 | 16060 | 485 |
| 536 | 20240603 | 100300 | 1103283660 | 16060 | 16120 | 16120 | 16050 | 1731 |
| 537 | 20240603 | 100200 | 1075452650 | 16120 | 16120 | 16120 | 16120 | 10 |
| 538 | 20240603 | 100100 | 1075291450 | 16120 | 16120 | 16120 | 16090 | 891 |
| 539 | 20240603 | 100000 | 1060945690 | 16120 | 16100 | 16120 | 16100 | 174 |
| 540 | 20240603 | 095900 | 1058143790 | 16090 | 16090 | 16090 | 16090 | 104 |
| 541 | 20240603 | 095800 | 1056470430 | 16080 | 16080 | 16080 | 16080 | 1 |
| 542 | 20240603 | 095700 | 1056454350 | 16120 | 16120 | 16120 | 16120 | 433 |
| 543 | 20240603 | 095600 | 1049474390 | 16130 | 16130 | 16130 | 16130 | 50 |
| 544 | 20240603 | 095500 | 1048667890 | 16050 | 16130 | 16130 | 16050 | 2089 |
| 545 | 20240603 | 095400 | 1015010760 | 16120 | 16110 | 16120 | 16110 | 210 |
| 546 | 20240603 | 095300 | 1011627070 | 16110 | 16110 | 16110 | 16110 | 172 |
| 547 | 20240603 | 095200 | 1008856150 | 16130 | 16140 | 16140 | 16130 | 200 |
| 548 | 20240603 | 095100 | 1005630140 | 16140 | 16140 | 16150 | 16140 | 1542 |
| 549 | 20240603 | 095000 | 980732900 | 16140 | 16140 | 16140 | 16110 | 533 |
| 550 | 20240603 | 094900 | 972131180 | 16140 | 16140 | 16150 | 16130 | 653 |
| 551 | 20240603 | 094800 | 961594370 | 16130 | 16120 | 16150 | 16120 | 3000 |
| 552 | 20240603 | 094700 | 913197530 | 16120 | 16090 | 16120 | 16090 | 1448 |
| 553 | 20240603 | 094600 | 889866500 | 16070 | 16040 | 16070 | 16040 | 260 |
| 554 | 20240603 | 094500 | 885694810 | 16040 | 16030 | 16040 | 16030 | 191 |
| 555 | 20240603 | 094400 | 882632060 | 16030 | 16040 | 16040 | 16030 | 178 |
| 556 | 20240603 | 094300 | 879777170 | 16040 | 16030 | 16040 | 16030 | 71 |
| 557 | 20240603 | 094200 | 878638340 | 16040 | 16050 | 16050 | 16040 | 167 |
| 558 | 20240603 | 094100 | 875959170 | 16050 | 16060 | 16060 | 16050 | 134 |
| 559 | 20240603 | 094000 | 873808240 | 16060 | 16060 | 16060 | 16060 | 744 |
| 560 | 20240603 | 093900 | 861859600 | 16070 | 16080 | 16080 | 16070 | 972 |
| 561 | 20240603 | 093800 | 846233010 | 16080 | 16090 | 16110 | 16070 | 601 |
| 562 | 20240603 | 093700 | 836562560 | 16110 | 16110 | 16120 | 16090 | 1592 |
| 563 | 20240603 | 093600 | 810923940 | 16110 | 16120 | 16130 | 16100 | 467 |
| 564 | 20240603 | 093500 | 803402050 | 16120 | 16130 | 16130 | 16120 | 156 |
| 565 | 20240603 | 093400 | 800887220 | 16130 | 16080 | 16130 | 16080 | 3118 |
| 566 | 20240603 | 093300 | 750653820 | 16080 | 16070 | 16090 | 16060 | 1002 |
| 567 | 20240603 | 093200 | 734543270 | 16080 | 16090 | 16100 | 16080 | 1082 |
| 568 | 20240603 | 093100 | 717134090 | 16100 | 16080 | 16110 | 16080 | 2718 |
| 569 | 20240603 | 093000 | 673387260 | 16080 | 16070 | 16080 | 16070 | 123 |
| 570 | 20240603 | 092900 | 671410620 | 16080 | 16050 | 16080 | 16050 | 333 |
| 571 | 20240603 | 092800 | 666059920 | 16050 | 16060 | 16060 | 16050 | 254 |
| 572 | 20240603 | 092700 | 661982100 | 16060 | 16020 | 16060 | 16020 | 642 |
| 573 | 20240603 | 092600 | 651675970 | 16040 | 16010 | 16040 | 16010 | 104 |
| 574 | 20240603 | 092500 | 650007900 | 16010 | 16030 | 16040 | 16010 | 210 |
| 575 | 20240603 | 092400 | 646640170 | 16040 | 16000 | 16040 | 16000 | 94 |
| 576 | 20240603 | 092300 | 645136130 | 16000 | 16000 | 16000 | 16000 | 20 |
| 577 | 20240603 | 092200 | 644816130 | 16000 | 16050 | 16050 | 16000 | 19 |
| 578 | 20240603 | 092100 | 644511280 | 16060 | 15980 | 16070 | 15980 | 398 |
| 579 | 20240603 | 092000 | 638140040 | 15980 | 15990 | 16080 | 15980 | 2059 |
| 580 | 20240603 | 091900 | 605233570 | 16080 | 16080 | 16080 | 15980 | 471 |
| 581 | 20240603 | 091800 | 597696880 | 16080 | 15980 | 16080 | 15980 | 2465 |
| 582 | 20240603 | 091700 | 558060560 | 16080 | 15970 | 16080 | 15960 | 678 |
| 583 | 20240603 | 091600 | 547205970 | 15960 | 16090 | 16100 | 15960 | 889 |
| 584 | 20240603 | 091500 | 532946050 | 16090 | 16070 | 16100 | 16070 | 2087 |
| 585 | 20240603 | 091400 | 499376790 | 16080 | 16000 | 16080 | 16000 | 1778 |
| 586 | 20240603 | 091300 | 470839210 | 16000 | 16010 | 16050 | 15910 | 3839 |
| 587 | 20240603 | 091200 | 409449430 | 16000 | 16000 | 16000 | 15990 | 1396 |
| 588 | 20240603 | 091100 | 387116240 | 16000 | 16010 | 16010 | 16000 | 2289 |
| 589 | 20240603 | 091000 | 350481230 | 16020 | 16020 | 16050 | 16010 | 1107 |
| 590 | 20240603 | 090900 | 332751980 | 16070 | 16080 | 16080 | 16040 | 1376 |
| 591 | 20240603 | 090800 | 310660960 | 16090 | 16060 | 16090 | 16060 | 1946 |
| 592 | 20240603 | 090700 | 279358220 | 16090 | 16020 | 16090 | 16000 | 3069 |
| 593 | 20240603 | 090600 | 230109320 | 16030 | 15980 | 16070 | 15980 | 5652 |
| 594 | 20240603 | 090500 | 139572960 | 15980 | 15840 | 15980 | 15830 | 2462 |
| 595 | 20240603 | 090400 | 100369930 | 15830 | 15830 | 15910 | 15830 | 1617 |
| 596 | 20240603 | 090300 | 74748240 | 15830 | 15780 | 15830 | 15780 | 161 |
| 597 | 20240603 | 090200 | 72207330 | 15790 | 15880 | 15880 | 15790 | 727 |
| 598 | 20240603 | 090100 | 60712460 | 15880 | 15880 | 15880 | 15800 | 1708 |
| 599 | 20240603 | 090000 | 33706870 | 15900 | 15900 | 15900 | 15820 | 2120 |