33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 192900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 3 | 20240603 | 192800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 4 | 20240603 | 192700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 5 | 20240603 | 192600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 6 | 20240603 | 192500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 7 | 20240603 | 192400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 8 | 20240603 | 192300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 9 | 20240603 | 192200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 10 | 20240603 | 192100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 11 | 20240603 | 192000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 12 | 20240603 | 191900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 13 | 20240603 | 191800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 14 | 20240603 | 191700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 15 | 20240603 | 191600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 16 | 20240603 | 191500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 17 | 20240603 | 191400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 18 | 20240603 | 191300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 19 | 20240603 | 191200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 20 | 20240603 | 191100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 21 | 20240603 | 191000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 22 | 20240603 | 190900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 23 | 20240603 | 190800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 24 | 20240603 | 190700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 25 | 20240603 | 190600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 26 | 20240603 | 190500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 27 | 20240603 | 190400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 28 | 20240603 | 190300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 29 | 20240603 | 190200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 30 | 20240603 | 190100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 31 | 20240603 | 190000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 32 | 20240603 | 185900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 33 | 20240603 | 185800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 34 | 20240603 | 185700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 35 | 20240603 | 185600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 36 | 20240603 | 185500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 37 | 20240603 | 185400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 38 | 20240603 | 185300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 39 | 20240603 | 185200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 40 | 20240603 | 185100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 41 | 20240603 | 185000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 42 | 20240603 | 184900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 43 | 20240603 | 184800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 44 | 20240603 | 184700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 45 | 20240603 | 184600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 46 | 20240603 | 184500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 47 | 20240603 | 184400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 48 | 20240603 | 184300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 49 | 20240603 | 184200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 50 | 20240603 | 184100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 51 | 20240603 | 184000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 52 | 20240603 | 183900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 53 | 20240603 | 183800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 54 | 20240603 | 183700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 55 | 20240603 | 183600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 56 | 20240603 | 183500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 57 | 20240603 | 183400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 58 | 20240603 | 183300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 59 | 20240603 | 183200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 60 | 20240603 | 183100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 61 | 20240603 | 183000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 62 | 20240603 | 182900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 63 | 20240603 | 182800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 64 | 20240603 | 182700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 65 | 20240603 | 182600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 66 | 20240603 | 182500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 67 | 20240603 | 182400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 68 | 20240603 | 182300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 69 | 20240603 | 182200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 70 | 20240603 | 182100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 71 | 20240603 | 182000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 72 | 20240603 | 181900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 73 | 20240603 | 181800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 74 | 20240603 | 181700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 75 | 20240603 | 181600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 76 | 20240603 | 181500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 77 | 20240603 | 181400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 78 | 20240603 | 181300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 79 | 20240603 | 181200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 80 | 20240603 | 181100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 81 | 20240603 | 181000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 82 | 20240603 | 180900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 83 | 20240603 | 180800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 84 | 20240603 | 180700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 85 | 20240603 | 180600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 86 | 20240603 | 180500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 87 | 20240603 | 180400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 88 | 20240603 | 180300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 89 | 20240603 | 180200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 90 | 20240603 | 180100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 91 | 20240603 | 180000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 92 | 20240603 | 175900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 93 | 20240603 | 175800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 94 | 20240603 | 175700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 95 | 20240603 | 175600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 96 | 20240603 | 175500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 97 | 20240603 | 175400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 98 | 20240603 | 175300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 99 | 20240603 | 175200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 100 | 20240603 | 175100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 101 | 20240603 | 175000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 102 | 20240603 | 174900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 103 | 20240603 | 174800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 104 | 20240603 | 174700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 105 | 20240603 | 174600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 106 | 20240603 | 174500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 107 | 20240603 | 174400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 108 | 20240603 | 174300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 109 | 20240603 | 174200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 110 | 20240603 | 174100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 111 | 20240603 | 174000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 112 | 20240603 | 173900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 113 | 20240603 | 173800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 114 | 20240603 | 173700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 115 | 20240603 | 173600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 116 | 20240603 | 173500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 117 | 20240603 | 173400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 118 | 20240603 | 173300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 119 | 20240603 | 173200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 120 | 20240603 | 173100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 121 | 20240603 | 173000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 122 | 20240603 | 172900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 123 | 20240603 | 172800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 124 | 20240603 | 172700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 125 | 20240603 | 172600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 126 | 20240603 | 172500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 127 | 20240603 | 172400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 128 | 20240603 | 172300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 129 | 20240603 | 172200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 130 | 20240603 | 172100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 131 | 20240603 | 172000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 132 | 20240603 | 171900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 133 | 20240603 | 171800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 134 | 20240603 | 171700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 135 | 20240603 | 171600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 136 | 20240603 | 171500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 137 | 20240603 | 171400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 138 | 20240603 | 171300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 139 | 20240603 | 171200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 140 | 20240603 | 171100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 141 | 20240603 | 171000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 142 | 20240603 | 170900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 143 | 20240603 | 170800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 144 | 20240603 | 170700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 145 | 20240603 | 170600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 146 | 20240603 | 170500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 147 | 20240603 | 170400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 148 | 20240603 | 170300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 149 | 20240603 | 170200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 150 | 20240603 | 170100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 151 | 20240603 | 170000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 152 | 20240603 | 165900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 153 | 20240603 | 165800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 154 | 20240603 | 165700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 155 | 20240603 | 165600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 156 | 20240603 | 165500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 157 | 20240603 | 165400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 158 | 20240603 | 165300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 159 | 20240603 | 165200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 160 | 20240603 | 165100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 161 | 20240603 | 165000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 162 | 20240603 | 164900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 163 | 20240603 | 164800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 164 | 20240603 | 164700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 165 | 20240603 | 164600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 166 | 20240603 | 164500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 167 | 20240603 | 164400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 168 | 20240603 | 164300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 169 | 20240603 | 164200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 170 | 20240603 | 164100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 171 | 20240603 | 164000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 172 | 20240603 | 163900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 173 | 20240603 | 163800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 174 | 20240603 | 163700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 175 | 20240603 | 163600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 176 | 20240603 | 163500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 177 | 20240603 | 163400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 178 | 20240603 | 163300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 179 | 20240603 | 163200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 180 | 20240603 | 163100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 181 | 20240603 | 163000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 182 | 20240603 | 162900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 183 | 20240603 | 162800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 184 | 20240603 | 162700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 185 | 20240603 | 162600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 186 | 20240603 | 162500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 187 | 20240603 | 162400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 188 | 20240603 | 162300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 189 | 20240603 | 162200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 190 | 20240603 | 162100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 191 | 20240603 | 162000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 192 | 20240603 | 161900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 193 | 20240603 | 161800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 194 | 20240603 | 161700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 195 | 20240603 | 161600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 196 | 20240603 | 161500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 197 | 20240603 | 161400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 198 | 20240603 | 161300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 199 | 20240603 | 161200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 200 | 20240603 | 161100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 201 | 20240603 | 161000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 202 | 20240603 | 160900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 203 | 20240603 | 160800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 204 | 20240603 | 160700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 205 | 20240603 | 160600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 206 | 20240603 | 160500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 207 | 20240603 | 160400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 208 | 20240603 | 160300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 209 | 20240603 | 160200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 210 | 20240603 | 160100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 211 | 20240603 | 160000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 212 | 20240603 | 155900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 213 | 20240603 | 155800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 214 | 20240603 | 155700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 215 | 20240603 | 155600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 216 | 20240603 | 155500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 217 | 20240603 | 155400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 218 | 20240603 | 155300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 219 | 20240603 | 155200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 220 | 20240603 | 155100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 221 | 20240603 | 155000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 222 | 20240603 | 154900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 223 | 20240603 | 154800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 224 | 20240603 | 154700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 225 | 20240603 | 154600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 226 | 20240603 | 154500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 227 | 20240603 | 154400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 228 | 20240603 | 154300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 229 | 20240603 | 154200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 230 | 20240603 | 154100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 231 | 20240603 | 154000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 232 | 20240603 | 153900 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 233 | 20240603 | 153800 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 234 | 20240603 | 153700 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 235 | 20240603 | 153600 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 236 | 20240603 | 153500 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 237 | 20240603 | 153400 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 238 | 20240603 | 153300 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 239 | 20240603 | 153200 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 240 | 20240603 | 153100 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 0 |
| 241 | 20240603 | 153000 | 2269284740 | 19890 | 19890 | 19890 | 19890 | 1350 |
| 242 | 20240603 | 152900 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 243 | 20240603 | 152800 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 244 | 20240603 | 152700 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 245 | 20240603 | 152600 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 246 | 20240603 | 152500 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 247 | 20240603 | 152400 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 248 | 20240603 | 152300 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 249 | 20240603 | 152200 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 250 | 20240603 | 152100 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 251 | 20240603 | 152000 | 2242433240 | 19890 | 19890 | 19890 | 19890 | 0 |
| 252 | 20240603 | 151900 | 2242433240 | 19890 | 19880 | 19890 | 19880 | 1175 |
| 253 | 20240603 | 151800 | 2219073740 | 19890 | 19860 | 19890 | 19860 | 373 |
| 254 | 20240603 | 151700 | 2211662010 | 19850 | 19860 | 19860 | 19850 | 349 |
| 255 | 20240603 | 151600 | 2204733740 | 19860 | 19860 | 19860 | 19860 | 343 |
| 256 | 20240603 | 151500 | 2197921760 | 19850 | 19850 | 19860 | 19850 | 351 |
| 257 | 20240603 | 151400 | 2190954400 | 19850 | 19860 | 19860 | 19850 | 441 |
| 258 | 20240603 | 151300 | 2182198580 | 19860 | 19870 | 19870 | 19860 | 464 |
| 259 | 20240603 | 151200 | 2172978980 | 19870 | 19880 | 19880 | 19870 | 26 |
| 260 | 20240603 | 151100 | 2172462300 | 19880 | 19880 | 19880 | 19880 | 58 |
| 261 | 20240603 | 151000 | 2171309260 | 19880 | 19890 | 19890 | 19880 | 8 |
| 262 | 20240603 | 150900 | 2171150200 | 19890 | 19890 | 19890 | 19890 | 149 |
| 263 | 20240603 | 150800 | 2168186590 | 19880 | 19890 | 19890 | 19880 | 328 |
| 264 | 20240603 | 150700 | 2161665820 | 19890 | 19890 | 19890 | 19890 | 50 |
| 265 | 20240603 | 150600 | 2160671320 | 19890 | 19900 | 19900 | 19880 | 721 |
| 266 | 20240603 | 150500 | 2146329540 | 19900 | 19900 | 19900 | 19900 | 500 |
| 267 | 20240603 | 150400 | 2136379540 | 19900 | 19890 | 19900 | 19890 | 1091 |
| 268 | 20240603 | 150300 | 2114673050 | 19890 | 19890 | 19890 | 19890 | 351 |
| 269 | 20240603 | 150200 | 2107691660 | 19870 | 19880 | 19880 | 19870 | 416 |
| 270 | 20240603 | 150100 | 2099422910 | 19880 | 19880 | 19880 | 19880 | 99 |
| 271 | 20240603 | 150000 | 2097454790 | 19890 | 19880 | 19890 | 19870 | 532 |
| 272 | 20240603 | 145900 | 2086880610 | 19870 | 19880 | 19880 | 19870 | 123 |
| 273 | 20240603 | 145800 | 2084435580 | 19880 | 19880 | 19880 | 19880 | 22 |
| 274 | 20240603 | 145700 | 2083998220 | 19870 | 19860 | 19870 | 19860 | 603 |
| 275 | 20240603 | 145600 | 2072018610 | 19860 | 19850 | 19860 | 19850 | 152 |
| 276 | 20240603 | 145500 | 2069000450 | 19850 | 19850 | 19850 | 19850 | 18 |
| 277 | 20240603 | 145400 | 2068643150 | 19850 | 19850 | 19850 | 19850 | 407 |
| 278 | 20240603 | 145300 | 2060564200 | 19850 | 19850 | 19850 | 19850 | 42 |
| 279 | 20240603 | 145200 | 2059730500 | 19840 | 19840 | 19850 | 19840 | 26 |
| 280 | 20240603 | 145100 | 2059214650 | 19840 | 19840 | 19840 | 19840 | 30 |
| 281 | 20240603 | 145000 | 2058619450 | 19840 | 19840 | 19840 | 19840 | 29 |
| 282 | 20240603 | 144900 | 2058044090 | 19850 | 19850 | 19850 | 19850 | 45 |
| 283 | 20240603 | 144800 | 2057150840 | 19840 | 19840 | 19840 | 19840 | 82 |
| 284 | 20240603 | 144700 | 2055523960 | 19840 | 19840 | 19840 | 19840 | 11 |
| 285 | 20240603 | 144600 | 2055305720 | 19840 | 19840 | 19850 | 19840 | 158 |
| 286 | 20240603 | 144500 | 2052170610 | 19840 | 19840 | 19850 | 19840 | 682 |
| 287 | 20240603 | 144400 | 2038639720 | 19830 | 19830 | 19830 | 19830 | 51 |
| 288 | 20240603 | 144300 | 2037628390 | 19820 | 19820 | 19820 | 19820 | 20 |
| 289 | 20240603 | 144200 | 2037231990 | 19830 | 19830 | 19830 | 19830 | 100 |
| 290 | 20240603 | 144100 | 2035248990 | 19830 | 19820 | 19830 | 19820 | 145 |
| 291 | 20240603 | 144000 | 2032374190 | 19820 | 19830 | 19840 | 19820 | 332 |
| 292 | 20240603 | 143900 | 2025792070 | 19830 | 19840 | 19840 | 19830 | 11 |
| 293 | 20240603 | 143800 | 2025573850 | 19830 | 19830 | 19840 | 19830 | 25 |
| 294 | 20240603 | 143700 | 2025078070 | 19840 | 19840 | 19840 | 19840 | 16 |
| 295 | 20240603 | 143600 | 2024760630 | 19840 | 19830 | 19840 | 19830 | 325 |
| 296 | 20240603 | 143500 | 2018315650 | 19840 | 19840 | 19840 | 19840 | 1 |
| 297 | 20240603 | 143400 | 2018295810 | 19840 | 19840 | 19840 | 19840 | 25 |
| 298 | 20240603 | 143300 | 2017799810 | 19830 | 19840 | 19840 | 19830 | 85 |
| 299 | 20240603 | 143200 | 2016113660 | 19830 | 19820 | 19830 | 19820 | 269 |
| 300 | 20240603 | 143100 | 2010779400 | 19820 | 19820 | 19830 | 19820 | 80 |
| 301 | 20240603 | 143000 | 2009193440 | 19830 | 19830 | 19830 | 19830 | 50 |
| 302 | 20240603 | 142900 | 2008201940 | 19820 | 19820 | 19820 | 19820 | 21 |
| 303 | 20240603 | 142800 | 2007785720 | 19830 | 19830 | 19830 | 19830 | 37 |
| 304 | 20240603 | 142700 | 2007052010 | 19820 | 19820 | 19820 | 19820 | 3 |
| 305 | 20240603 | 142600 | 2006992550 | 19810 | 19810 | 19810 | 19810 | 16 |
| 306 | 20240603 | 142500 | 2006675590 | 19820 | 19820 | 19820 | 19820 | 43 |
| 307 | 20240603 | 142400 | 2005823330 | 19820 | 19810 | 19820 | 19810 | 100 |
| 308 | 20240603 | 142300 | 2003841580 | 19810 | 19810 | 19810 | 19810 | 5 |
| 309 | 20240603 | 142200 | 2003742530 | 19810 | 19810 | 19810 | 19810 | 73 |
| 310 | 20240603 | 142100 | 2002296400 | 19820 | 19820 | 19820 | 19820 | 0 |
| 311 | 20240603 | 142000 | 2002296400 | 19820 | 19820 | 19820 | 19820 | 117 |
| 312 | 20240603 | 141900 | 1999977460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 313 | 20240603 | 141800 | 1999977460 | 19820 | 19820 | 19820 | 19820 | 0 |
| 314 | 20240603 | 141700 | 1999977460 | 19820 | 19810 | 19820 | 19810 | 381 |
| 315 | 20240603 | 141600 | 1992428870 | 19810 | 19810 | 19810 | 19810 | 51 |
| 316 | 20240603 | 141500 | 1991418560 | 19800 | 19810 | 19810 | 19800 | 11 |
| 317 | 20240603 | 141400 | 1991200710 | 19820 | 19800 | 19820 | 19800 | 322 |
| 318 | 20240603 | 141300 | 1984825090 | 19800 | 19800 | 19800 | 19800 | 1 |
| 319 | 20240603 | 141200 | 1984805290 | 19800 | 19810 | 19810 | 19800 | 215 |
| 320 | 20240603 | 141100 | 1980548250 | 19810 | 19810 | 19810 | 19810 | 189 |
| 321 | 20240603 | 141000 | 1976804160 | 19810 | 19810 | 19820 | 19810 | 556 |
| 322 | 20240603 | 140900 | 1965789340 | 19810 | 19810 | 19810 | 19810 | 92 |
| 323 | 20240603 | 140800 | 1963966820 | 19810 | 19810 | 19810 | 19810 | 673 |
| 324 | 20240603 | 140700 | 1950634690 | 19810 | 19820 | 19820 | 19810 | 147 |
| 325 | 20240603 | 140600 | 1947722320 | 19840 | 19830 | 19840 | 19820 | 702 |
| 326 | 20240603 | 140500 | 1933802110 | 19840 | 19830 | 19840 | 19830 | 37 |
| 327 | 20240603 | 140400 | 1933068300 | 19840 | 19840 | 19840 | 19840 | 49 |
| 328 | 20240603 | 140300 | 1932096140 | 19840 | 19830 | 19850 | 19830 | 14 |
| 329 | 20240603 | 140200 | 1931818460 | 19850 | 19850 | 19850 | 19850 | 0 |
| 330 | 20240603 | 140100 | 1931818460 | 19850 | 19840 | 19850 | 19840 | 138 |
| 331 | 20240603 | 140000 | 1929080340 | 19840 | 19840 | 19850 | 19840 | 202 |
| 332 | 20240603 | 135900 | 1925072110 | 19850 | 19850 | 19850 | 19850 | 6 |
| 333 | 20240603 | 135800 | 1924953010 | 19850 | 19840 | 19850 | 19840 | 14 |
| 334 | 20240603 | 135700 | 1924675240 | 19850 | 19850 | 19850 | 19840 | 1338 |
| 335 | 20240603 | 135600 | 1898118280 | 19840 | 19860 | 19860 | 19840 | 192 |
| 336 | 20240603 | 135500 | 1894306720 | 19860 | 19870 | 19870 | 19860 | 137 |
| 337 | 20240603 | 135400 | 1891585130 | 19870 | 19880 | 19880 | 19870 | 82 |
| 338 | 20240603 | 135300 | 1889955720 | 19870 | 19870 | 19870 | 19870 | 29 |
| 339 | 20240603 | 135200 | 1889379490 | 19880 | 19880 | 19880 | 19880 | 45 |
| 340 | 20240603 | 135100 | 1888484890 | 19880 | 19870 | 19880 | 19870 | 85 |
| 341 | 20240603 | 135000 | 1886795300 | 19870 | 19890 | 19890 | 19860 | 29 |
| 342 | 20240603 | 134900 | 1886219040 | 19900 | 19900 | 19900 | 19900 | 0 |
| 343 | 20240603 | 134800 | 1886219040 | 19900 | 19890 | 19900 | 19880 | 591 |
| 344 | 20240603 | 134700 | 1874459180 | 19880 | 19880 | 19880 | 19880 | 19 |
| 345 | 20240603 | 134600 | 1874081460 | 19860 | 19860 | 19860 | 19860 | 2 |
| 346 | 20240603 | 134500 | 1874041740 | 19860 | 19900 | 19900 | 19860 | 15 |
| 347 | 20240603 | 134400 | 1873743320 | 19900 | 19890 | 19900 | 19890 | 288 |
| 348 | 20240603 | 134300 | 1868012690 | 19900 | 19890 | 19900 | 19890 | 287 |
| 349 | 20240603 | 134200 | 1862301570 | 19910 | 19910 | 19910 | 19910 | 0 |
| 350 | 20240603 | 134100 | 1862301570 | 19910 | 19890 | 19910 | 19880 | 324 |
| 351 | 20240603 | 134000 | 1855854760 | 19880 | 19830 | 19880 | 19830 | 311 |
| 352 | 20240603 | 133900 | 1849681570 | 19830 | 19830 | 19830 | 19830 | 44 |
| 353 | 20240603 | 133800 | 1848809050 | 19820 | 19820 | 19820 | 19820 | 1 |
| 354 | 20240603 | 133700 | 1848789230 | 19830 | 19830 | 19830 | 19830 | 3 |
| 355 | 20240603 | 133600 | 1848729740 | 19840 | 19800 | 19840 | 19800 | 209 |
| 356 | 20240603 | 133500 | 1844588290 | 19800 | 19800 | 19800 | 19800 | 7 |
| 357 | 20240603 | 133400 | 1844449690 | 19790 | 19790 | 19790 | 19780 | 114 |
| 358 | 20240603 | 133300 | 1842193780 | 19790 | 19790 | 19790 | 19790 | 67 |
| 359 | 20240603 | 133200 | 1840867850 | 19790 | 19790 | 19790 | 19790 | 27 |
| 360 | 20240603 | 133100 | 1840333520 | 19790 | 19790 | 19790 | 19790 | 56 |
| 361 | 20240603 | 133000 | 1839225280 | 19790 | 19790 | 19790 | 19790 | 10 |
| 362 | 20240603 | 132900 | 1839027380 | 19790 | 19790 | 19790 | 19790 | 20 |
| 363 | 20240603 | 132800 | 1838631580 | 19790 | 19790 | 19790 | 19790 | 112 |
| 364 | 20240603 | 132700 | 1836415100 | 19790 | 19790 | 19790 | 19790 | 18 |
| 365 | 20240603 | 132600 | 1836058880 | 19790 | 19790 | 19790 | 19790 | 3 |
| 366 | 20240603 | 132500 | 1835999510 | 19790 | 19790 | 19790 | 19790 | 19 |
| 367 | 20240603 | 132400 | 1835623500 | 19790 | 19790 | 19790 | 19790 | 32 |
| 368 | 20240603 | 132300 | 1834990220 | 19800 | 19800 | 19800 | 19800 | 0 |
| 369 | 20240603 | 132200 | 1834990220 | 19800 | 19800 | 19800 | 19800 | 1 |
| 370 | 20240603 | 132100 | 1834970420 | 19800 | 19790 | 19800 | 19790 | 246 |
| 371 | 20240603 | 132000 | 1830100280 | 19780 | 19780 | 19780 | 19780 | 12 |
| 372 | 20240603 | 131900 | 1829862920 | 19780 | 19790 | 19790 | 19780 | 15 |
| 373 | 20240603 | 131800 | 1829566120 | 19790 | 19780 | 19790 | 19780 | 20 |
| 374 | 20240603 | 131700 | 1829170510 | 19780 | 19780 | 19780 | 19780 | 30 |
| 375 | 20240603 | 131600 | 1828577110 | 19780 | 19780 | 19780 | 19780 | 222 |
| 376 | 20240603 | 131500 | 1824185950 | 19740 | 19760 | 19770 | 19740 | 903 |
| 377 | 20240603 | 131400 | 1806352210 | 19760 | 19770 | 19770 | 19760 | 15 |
| 378 | 20240603 | 131300 | 1806055710 | 19780 | 19780 | 19780 | 19780 | 0 |
| 379 | 20240603 | 131200 | 1806055710 | 19780 | 19780 | 19780 | 19780 | 0 |
| 380 | 20240603 | 131100 | 1806055710 | 19780 | 19780 | 19780 | 19770 | 175 |
| 381 | 20240603 | 131000 | 1802594690 | 19780 | 19780 | 19780 | 19780 | 0 |
| 382 | 20240603 | 130900 | 1802594690 | 19780 | 19780 | 19780 | 19780 | 42 |
| 383 | 20240603 | 130800 | 1801763930 | 19780 | 19780 | 19780 | 19780 | 18 |
| 384 | 20240603 | 130700 | 1801407890 | 19790 | 19740 | 19790 | 19740 | 41 |
| 385 | 20240603 | 130600 | 1800598500 | 19740 | 19750 | 19760 | 19740 | 226 |
| 386 | 20240603 | 130500 | 1796135300 | 19770 | 19770 | 19770 | 19770 | 676 |
| 387 | 20240603 | 130400 | 1782770780 | 19770 | 19770 | 19770 | 19770 | 360 |
| 388 | 20240603 | 130300 | 1775653580 | 19770 | 19770 | 19770 | 19770 | 30 |
| 389 | 20240603 | 130200 | 1775060480 | 19770 | 19770 | 19770 | 19770 | 0 |
| 390 | 20240603 | 130100 | 1775060480 | 19770 | 19770 | 19770 | 19770 | 150 |
| 391 | 20240603 | 130000 | 1772094980 | 19770 | 19730 | 19770 | 19730 | 202 |
| 392 | 20240603 | 125900 | 1768103820 | 19730 | 19730 | 19730 | 19730 | 6 |
| 393 | 20240603 | 125800 | 1767985440 | 19750 | 19750 | 19750 | 19750 | 147 |
| 394 | 20240603 | 125700 | 1765082190 | 19750 | 19750 | 19750 | 19720 | 73 |
| 395 | 20240603 | 125600 | 1763640620 | 19750 | 19740 | 19750 | 19740 | 144 |
| 396 | 20240603 | 125500 | 1760798050 | 19740 | 19730 | 19750 | 19720 | 135 |
| 397 | 20240603 | 125400 | 1758134610 | 19730 | 19730 | 19750 | 19730 | 10 |
| 398 | 20240603 | 125300 | 1757937210 | 19730 | 19730 | 19730 | 19730 | 0 |
| 399 | 20240603 | 125200 | 1757937210 | 19730 | 19750 | 19750 | 19730 | 10 |
| 400 | 20240603 | 125100 | 1757739830 | 19730 | 19730 | 19730 | 19730 | 0 |
| 401 | 20240603 | 125000 | 1757739830 | 19730 | 19730 | 19730 | 19730 | 6 |
| 402 | 20240603 | 124900 | 1757621450 | 19730 | 19730 | 19730 | 19730 | 39 |
| 403 | 20240603 | 124800 | 1756851980 | 19730 | 19730 | 19730 | 19730 | 5 |
| 404 | 20240603 | 124700 | 1756753330 | 19730 | 19730 | 19730 | 19730 | 146 |
| 405 | 20240603 | 124600 | 1753872750 | 19730 | 19750 | 19750 | 19730 | 167 |
| 406 | 20240603 | 124500 | 1750577820 | 19730 | 19740 | 19830 | 19730 | 836 |
| 407 | 20240603 | 124400 | 1734062350 | 19810 | 19790 | 19810 | 19790 | 351 |
| 408 | 20240603 | 124300 | 1727112810 | 19790 | 19790 | 19790 | 19790 | 43 |
| 409 | 20240603 | 124200 | 1726261840 | 19740 | 19800 | 19800 | 19740 | 40 |
| 410 | 20240603 | 124100 | 1725471340 | 19800 | 19800 | 19800 | 19800 | 250 |
| 411 | 20240603 | 124000 | 1720521340 | 19740 | 19810 | 19810 | 19740 | 10 |
| 412 | 20240603 | 123900 | 1720323660 | 19740 | 19740 | 19740 | 19740 | 100 |
| 413 | 20240603 | 123800 | 1718349660 | 19730 | 19730 | 19730 | 19730 | 7 |
| 414 | 20240603 | 123700 | 1718211550 | 19720 | 19790 | 19810 | 19720 | 2185 |
| 415 | 20240603 | 123600 | 1675014010 | 19810 | 19810 | 19810 | 19800 | 130 |
| 416 | 20240603 | 123500 | 1672439560 | 19800 | 19810 | 19810 | 19800 | 289 |
| 417 | 20240603 | 123400 | 1666715420 | 19810 | 19810 | 19820 | 19800 | 512 |
| 418 | 20240603 | 123300 | 1656572540 | 19820 | 19820 | 19820 | 19820 | 31 |
| 419 | 20240603 | 123200 | 1655958120 | 19840 | 19830 | 19840 | 19820 | 154 |
| 420 | 20240603 | 123100 | 1652904020 | 19840 | 19830 | 19840 | 19820 | 39 |
| 421 | 20240603 | 123000 | 1652130420 | 19830 | 19850 | 19850 | 19830 | 513 |
| 422 | 20240603 | 122900 | 1641949950 | 19840 | 19850 | 19850 | 19840 | 22 |
| 423 | 20240603 | 122800 | 1641513320 | 19850 | 19850 | 19850 | 19850 | 6 |
| 424 | 20240603 | 122700 | 1641394220 | 19870 | 19870 | 19870 | 19870 | 579 |
| 425 | 20240603 | 122600 | 1629889490 | 19870 | 19870 | 19870 | 19870 | 8 |
| 426 | 20240603 | 122500 | 1629730530 | 19870 | 19870 | 19890 | 19870 | 170 |
| 427 | 20240603 | 122400 | 1626349810 | 19890 | 19870 | 19890 | 19870 | 500 |
| 428 | 20240603 | 122300 | 1616410290 | 19860 | 19860 | 19860 | 19850 | 1565 |
| 429 | 20240603 | 122200 | 1585332840 | 19860 | 19860 | 19860 | 19860 | 246 |
| 430 | 20240603 | 122100 | 1580447280 | 19870 | 19870 | 19870 | 19860 | 37 |
| 431 | 20240603 | 122000 | 1579712350 | 19870 | 19870 | 19870 | 19870 | 6 |
| 432 | 20240603 | 121900 | 1579593130 | 19870 | 19870 | 19870 | 19870 | 328 |
| 433 | 20240603 | 121800 | 1573075770 | 19870 | 19890 | 19890 | 19870 | 513 |
| 434 | 20240603 | 121700 | 1562879210 | 19890 | 19890 | 19890 | 19880 | 262 |
| 435 | 20240603 | 121600 | 1557668040 | 19890 | 19910 | 19960 | 19890 | 1976 |
| 436 | 20240603 | 121500 | 1518264880 | 19910 | 19900 | 19910 | 19900 | 677 |
| 437 | 20240603 | 121400 | 1504790810 | 19900 | 19870 | 19900 | 19870 | 853 |
| 438 | 20240603 | 121300 | 1487824140 | 19870 | 19880 | 19880 | 19870 | 43 |
| 439 | 20240603 | 121200 | 1486969360 | 19890 | 19860 | 19890 | 19850 | 400 |
| 440 | 20240603 | 121100 | 1479018460 | 19850 | 19850 | 19850 | 19850 | 6 |
| 441 | 20240603 | 121000 | 1478899360 | 19870 | 19850 | 19870 | 19850 | 1062 |
| 442 | 20240603 | 120900 | 1457802270 | 19850 | 19860 | 19860 | 19850 | 52 |
| 443 | 20240603 | 120800 | 1456769820 | 19860 | 19860 | 19860 | 19860 | 10 |
| 444 | 20240603 | 120700 | 1456571220 | 19850 | 19840 | 19850 | 19840 | 163 |
| 445 | 20240603 | 120600 | 1453335940 | 19850 | 19840 | 19850 | 19840 | 27 |
| 446 | 20240603 | 120500 | 1452800140 | 19840 | 19840 | 19840 | 19840 | 141 |
| 447 | 20240603 | 120400 | 1450002700 | 19840 | 19840 | 19850 | 19840 | 18 |
| 448 | 20240603 | 120300 | 1449645570 | 19850 | 19850 | 19850 | 19850 | 0 |
| 449 | 20240603 | 120200 | 1449645570 | 19850 | 19850 | 19850 | 19850 | 113 |
| 450 | 20240603 | 120100 | 1447402520 | 19850 | 19850 | 19850 | 19850 | 25 |
| 451 | 20240603 | 120000 | 1446906270 | 19850 | 19850 | 19850 | 19850 | 25 |
| 452 | 20240603 | 115900 | 1446410020 | 19860 | 19850 | 19860 | 19850 | 71 |
| 453 | 20240603 | 115800 | 1445000140 | 19850 | 19850 | 19850 | 19850 | 26 |
| 454 | 20240603 | 115700 | 1444484040 | 19860 | 19860 | 19860 | 19860 | 246 |
| 455 | 20240603 | 115600 | 1439598480 | 19860 | 19870 | 19870 | 19860 | 320 |
| 456 | 20240603 | 115500 | 1433243140 | 19860 | 19860 | 19860 | 19860 | 32 |
| 457 | 20240603 | 115400 | 1432607620 | 19870 | 19850 | 19870 | 19840 | 506 |
| 458 | 20240603 | 115300 | 1422559350 | 19840 | 19840 | 19840 | 19840 | 120 |
| 459 | 20240603 | 115200 | 1420178550 | 19840 | 19840 | 19850 | 19840 | 141 |
| 460 | 20240603 | 115100 | 1417380960 | 19840 | 19840 | 19850 | 19840 | 944 |
| 461 | 20240603 | 115000 | 1398650360 | 19840 | 19840 | 19850 | 19840 | 174 |
| 462 | 20240603 | 114900 | 1395197980 | 19840 | 19840 | 19840 | 19840 | 7 |
| 463 | 20240603 | 114800 | 1395059100 | 19840 | 19840 | 19840 | 19840 | 323 |
| 464 | 20240603 | 114700 | 1388650780 | 19850 | 19840 | 19850 | 19840 | 368 |
| 465 | 20240603 | 114600 | 1381348830 | 19840 | 19850 | 19850 | 19840 | 154 |
| 466 | 20240603 | 114500 | 1378292840 | 19840 | 19850 | 19850 | 19840 | 70 |
| 467 | 20240603 | 114400 | 1376903720 | 19840 | 19840 | 19840 | 19840 | 105 |
| 468 | 20240603 | 114300 | 1374820520 | 19850 | 19850 | 19850 | 19850 | 25 |
| 469 | 20240603 | 114200 | 1374324270 | 19850 | 19850 | 19850 | 19840 | 255 |
| 470 | 20240603 | 114100 | 1369264950 | 19840 | 19840 | 19840 | 19840 | 1885 |
| 471 | 20240603 | 114000 | 1331866550 | 19840 | 19850 | 19850 | 19840 | 173 |
| 472 | 20240603 | 113900 | 1328433670 | 19850 | 19860 | 19860 | 19840 | 211 |
| 473 | 20240603 | 113800 | 1324246420 | 19860 | 19830 | 19860 | 19830 | 874 |
| 474 | 20240603 | 113700 | 1306895070 | 19830 | 19830 | 19850 | 19830 | 972 |
| 475 | 20240603 | 113600 | 1287611570 | 19820 | 19830 | 19830 | 19820 | 68 |
| 476 | 20240603 | 113500 | 1286263440 | 19830 | 19800 | 19830 | 19800 | 1084 |
| 477 | 20240603 | 113400 | 1264791450 | 19800 | 19770 | 19800 | 19770 | 959 |
| 478 | 20240603 | 113300 | 1245822100 | 19770 | 19770 | 19770 | 19770 | 10 |
| 479 | 20240603 | 113200 | 1245624400 | 19770 | 19770 | 19780 | 19770 | 20 |
| 480 | 20240603 | 113100 | 1245228980 | 19770 | 19780 | 19780 | 19770 | 172 |
| 481 | 20240603 | 113000 | 1241827590 | 19770 | 19780 | 19780 | 19770 | 60 |
| 482 | 20240603 | 112900 | 1240641350 | 19770 | 19770 | 19770 | 19770 | 18 |
| 483 | 20240603 | 112800 | 1240285490 | 19770 | 19770 | 19770 | 19770 | 4 |
| 484 | 20240603 | 112700 | 1240206410 | 19770 | 19770 | 19770 | 19770 | 126 |
| 485 | 20240603 | 112600 | 1237715390 | 19780 | 19770 | 19780 | 19770 | 192 |
| 486 | 20240603 | 112500 | 1233919500 | 19770 | 19770 | 19770 | 19770 | 105 |
| 487 | 20240603 | 112400 | 1231843650 | 19780 | 19770 | 19780 | 19770 | 163 |
| 488 | 20240603 | 112300 | 1228621020 | 19780 | 19770 | 19780 | 19770 | 724 |
| 489 | 20240603 | 112200 | 1214306790 | 19770 | 19760 | 19770 | 19750 | 63 |
| 490 | 20240603 | 112100 | 1213061980 | 19770 | 19770 | 19800 | 19760 | 206 |
| 491 | 20240603 | 112000 | 1208990180 | 19770 | 19770 | 19770 | 19770 | 333 |
| 492 | 20240603 | 111900 | 1202406770 | 19800 | 19770 | 19800 | 19770 | 943 |
| 493 | 20240603 | 111800 | 1183747290 | 19770 | 19770 | 19780 | 19770 | 950 |
| 494 | 20240603 | 111700 | 1164960790 | 19760 | 19740 | 19770 | 19740 | 471 |
| 495 | 20240603 | 111600 | 1155655890 | 19740 | 19730 | 19740 | 19730 | 101 |
| 496 | 20240603 | 111500 | 1153662160 | 19740 | 19730 | 19740 | 19730 | 27 |
| 497 | 20240603 | 111400 | 1153129380 | 19730 | 19730 | 19730 | 19730 | 20 |
| 498 | 20240603 | 111300 | 1152734780 | 19730 | 19730 | 19730 | 19730 | 52 |
| 499 | 20240603 | 111200 | 1151708820 | 19740 | 19720 | 19740 | 19720 | 79 |
| 500 | 20240603 | 111100 | 1150150300 | 19740 | 19720 | 19740 | 19720 | 3 |
| 501 | 20240603 | 111000 | 1150091100 | 19720 | 19740 | 19740 | 19720 | 206 |
| 502 | 20240603 | 110900 | 1146027570 | 19740 | 19710 | 19740 | 19710 | 18 |
| 503 | 20240603 | 110800 | 1145672700 | 19700 | 19700 | 19700 | 19700 | 1 |
| 504 | 20240603 | 110700 | 1145653000 | 19700 | 19710 | 19710 | 19700 | 292 |
| 505 | 20240603 | 110600 | 1139898730 | 19700 | 19720 | 19720 | 19700 | 1631 |
| 506 | 20240603 | 110500 | 1107753030 | 19720 | 19770 | 19770 | 19720 | 1166 |
| 507 | 20240603 | 110400 | 1084706460 | 19770 | 19750 | 19770 | 19730 | 951 |
| 508 | 20240603 | 110300 | 1065938360 | 19740 | 19740 | 19740 | 19740 | 811 |
| 509 | 20240603 | 110200 | 1049929220 | 19740 | 19740 | 19740 | 19740 | 35 |
| 510 | 20240603 | 110100 | 1049238320 | 19750 | 19740 | 19750 | 19740 | 348 |
| 511 | 20240603 | 110000 | 1042368300 | 19740 | 19740 | 19740 | 19740 | 1 |
| 512 | 20240603 | 105900 | 1042348560 | 19770 | 19770 | 19770 | 19770 | 308 |
| 513 | 20240603 | 105800 | 1036259400 | 19770 | 19800 | 19800 | 19770 | 30 |
| 514 | 20240603 | 105700 | 1035666080 | 19770 | 19790 | 19800 | 19770 | 520 |
| 515 | 20240603 | 105600 | 1025370880 | 19790 | 19800 | 19800 | 19790 | 7 |
| 516 | 20240603 | 105500 | 1025232300 | 19800 | 19770 | 19800 | 19770 | 202 |
| 517 | 20240603 | 105400 | 1021237950 | 19800 | 19780 | 19800 | 19780 | 1171 |
| 518 | 20240603 | 105300 | 998056350 | 19780 | 19760 | 19780 | 19760 | 760 |
| 519 | 20240603 | 105200 | 983026980 | 19770 | 19770 | 19770 | 19770 | 281 |
| 520 | 20240603 | 105100 | 977471610 | 19780 | 19770 | 19780 | 19770 | 495 |
| 521 | 20240603 | 105000 | 967685320 | 19770 | 19700 | 19770 | 19680 | 601 |
| 522 | 20240603 | 104900 | 955822140 | 19650 | 19650 | 19650 | 19650 | 153 |
| 523 | 20240603 | 104800 | 952815690 | 19650 | 19640 | 19730 | 19630 | 1618 |
| 524 | 20240603 | 104700 | 921023660 | 19650 | 19670 | 19670 | 19650 | 1722 |
| 525 | 20240603 | 104600 | 887173180 | 19670 | 19770 | 19770 | 19670 | 481 |
| 526 | 20240603 | 104500 | 877703350 | 19770 | 19780 | 19780 | 19690 | 325 |
| 527 | 20240603 | 104400 | 871280230 | 19780 | 19740 | 19780 | 19740 | 854 |
| 528 | 20240603 | 104300 | 854413640 | 19730 | 19650 | 19730 | 19650 | 3780 |
| 529 | 20240603 | 104200 | 779978430 | 19650 | 19650 | 19650 | 19650 | 156 |
| 530 | 20240603 | 104100 | 776913030 | 19660 | 19660 | 19660 | 19660 | 80 |
| 531 | 20240603 | 104000 | 775340230 | 19660 | 19650 | 19660 | 19620 | 329 |
| 532 | 20240603 | 103900 | 768877220 | 19650 | 19670 | 19670 | 19650 | 256 |
| 533 | 20240603 | 103800 | 763844120 | 19660 | 19670 | 19670 | 19660 | 36 |
| 534 | 20240603 | 103700 | 763136010 | 19670 | 19660 | 19670 | 19660 | 174 |
| 535 | 20240603 | 103600 | 759713660 | 19660 | 19660 | 19660 | 19660 | 145 |
| 536 | 20240603 | 103500 | 756862960 | 19660 | 19660 | 19670 | 19650 | 339 |
| 537 | 20240603 | 103400 | 750198160 | 19650 | 19650 | 19660 | 19650 | 411 |
| 538 | 20240603 | 103300 | 742121010 | 19650 | 19650 | 19660 | 19650 | 347 |
| 539 | 20240603 | 103200 | 735301390 | 19660 | 19650 | 19660 | 19650 | 29 |
| 540 | 20240603 | 103100 | 734731490 | 19660 | 19660 | 19660 | 19660 | 0 |
| 541 | 20240603 | 103000 | 734731490 | 19660 | 19640 | 19660 | 19640 | 553 |
| 542 | 20240603 | 102900 | 723865110 | 19650 | 19640 | 19650 | 19610 | 331 |
| 543 | 20240603 | 102800 | 717364900 | 19640 | 19640 | 19640 | 19640 | 251 |
| 544 | 20240603 | 102700 | 712435260 | 19640 | 19640 | 19640 | 19640 | 376 |
| 545 | 20240603 | 102600 | 705050620 | 19640 | 19620 | 19650 | 19620 | 1211 |
| 546 | 20240603 | 102500 | 681272510 | 19630 | 19620 | 19630 | 19620 | 23 |
| 547 | 20240603 | 102400 | 680821190 | 19620 | 19620 | 19620 | 19620 | 223 |
| 548 | 20240603 | 102300 | 676445930 | 19620 | 19610 | 19620 | 19610 | 384 |
| 549 | 20240603 | 102200 | 668912450 | 19610 | 19610 | 19610 | 19610 | 174 |
| 550 | 20240603 | 102100 | 665500310 | 19620 | 19620 | 19620 | 19620 | 55 |
| 551 | 20240603 | 102000 | 664421210 | 19620 | 19620 | 19620 | 19610 | 121 |
| 552 | 20240603 | 101900 | 662047850 | 19620 | 19590 | 19620 | 19590 | 500 |
| 553 | 20240603 | 101800 | 652243360 | 19590 | 19580 | 19590 | 19580 | 66 |
| 554 | 20240603 | 101700 | 650951030 | 19600 | 19600 | 19600 | 19600 | 126 |
| 555 | 20240603 | 101600 | 648481430 | 19600 | 19590 | 19600 | 19580 | 1006 |
| 556 | 20240603 | 101500 | 628771470 | 19590 | 19590 | 19590 | 19590 | 11 |
| 557 | 20240603 | 101400 | 628555980 | 19580 | 19590 | 19590 | 19580 | 98 |
| 558 | 20240603 | 101300 | 626636170 | 19580 | 19590 | 19600 | 19580 | 324 |
| 559 | 20240603 | 101200 | 620286160 | 19590 | 19600 | 19600 | 19590 | 56 |
| 560 | 20240603 | 101100 | 619189110 | 19600 | 19610 | 19610 | 19600 | 12 |
| 561 | 20240603 | 101000 | 618953800 | 19610 | 19610 | 19610 | 19610 | 7 |
| 562 | 20240603 | 100900 | 618816530 | 19610 | 19600 | 19610 | 19600 | 187 |
| 563 | 20240603 | 100800 | 615150270 | 19610 | 19600 | 19610 | 19600 | 56 |
| 564 | 20240603 | 100700 | 614052610 | 19600 | 19590 | 19600 | 19590 | 925 |
| 565 | 20240603 | 100600 | 595929520 | 19590 | 19560 | 19590 | 19550 | 296 |
| 566 | 20240603 | 100500 | 590139400 | 19560 | 19560 | 19560 | 19560 | 447 |
| 567 | 20240603 | 100400 | 581396080 | 19590 | 19590 | 19590 | 19590 | 0 |
| 568 | 20240603 | 100300 | 581396080 | 19590 | 19590 | 19590 | 19590 | 6 |
| 569 | 20240603 | 100200 | 581278540 | 19590 | 19560 | 19590 | 19560 | 66 |
| 570 | 20240603 | 100100 | 579986780 | 19550 | 19560 | 19560 | 19550 | 519 |
| 571 | 20240603 | 100000 | 569838210 | 19560 | 19570 | 19570 | 19560 | 244 |
| 572 | 20240603 | 095900 | 565063310 | 19580 | 19590 | 19590 | 19570 | 169 |
| 573 | 20240603 | 095800 | 561753610 | 19590 | 19590 | 19590 | 19590 | 1 |
| 574 | 20240603 | 095700 | 561734020 | 19560 | 19560 | 19560 | 19560 | 0 |
| 575 | 20240603 | 095600 | 561734020 | 19560 | 19600 | 19600 | 19560 | 108 |
| 576 | 20240603 | 095500 | 559617260 | 19590 | 19590 | 19590 | 19590 | 8 |
| 577 | 20240603 | 095400 | 559460540 | 19590 | 19590 | 19590 | 19590 | 20 |
| 578 | 20240603 | 095300 | 559068740 | 19610 | 19600 | 19610 | 19560 | 340 |
| 579 | 20240603 | 095200 | 552410640 | 19560 | 19560 | 19560 | 19560 | 0 |
| 580 | 20240603 | 095100 | 552410640 | 19560 | 19560 | 19560 | 19560 | 68 |
| 581 | 20240603 | 095000 | 551080560 | 19560 | 19560 | 19560 | 19560 | 25 |
| 582 | 20240603 | 094900 | 550591560 | 19620 | 19610 | 19620 | 19600 | 211 |
| 583 | 20240603 | 094800 | 546451800 | 19620 | 19590 | 19620 | 19590 | 406 |
| 584 | 20240603 | 094700 | 538491200 | 19590 | 19580 | 19590 | 19560 | 208 |
| 585 | 20240603 | 094600 | 534420140 | 19580 | 19600 | 19600 | 19580 | 188 |
| 586 | 20240603 | 094500 | 530735380 | 19600 | 19580 | 19600 | 19570 | 1584 |
| 587 | 20240603 | 094400 | 499710690 | 19580 | 19570 | 19580 | 19570 | 179 |
| 588 | 20240603 | 094300 | 496207550 | 19570 | 19560 | 19570 | 19530 | 1551 |
| 589 | 20240603 | 094200 | 465896330 | 19570 | 19570 | 19570 | 19570 | 29 |
| 590 | 20240603 | 094100 | 465328800 | 19570 | 19570 | 19570 | 19570 | 5 |
| 591 | 20240603 | 094000 | 465230950 | 19560 | 19550 | 19560 | 19550 | 217 |
| 592 | 20240603 | 093900 | 460987000 | 19510 | 19540 | 19560 | 19510 | 376 |
| 593 | 20240603 | 093800 | 453637430 | 19540 | 19540 | 19540 | 19540 | 4 |
| 594 | 20240603 | 093700 | 453559270 | 19550 | 19550 | 19550 | 19550 | 0 |
| 595 | 20240603 | 093600 | 453559270 | 19550 | 19540 | 19550 | 19540 | 602 |
| 596 | 20240603 | 093500 | 441790420 | 19550 | 19540 | 19550 | 19540 | 508 |
| 597 | 20240603 | 093400 | 431861090 | 19540 | 19540 | 19540 | 19540 | 271 |
| 598 | 20240603 | 093300 | 426565750 | 19530 | 19530 | 19530 | 19530 | 37 |
| 599 | 20240603 | 093200 | 425843140 | 19540 | 19480 | 19540 | 19470 | 400 |
| 600 | 20240603 | 093100 | 418041250 | 19550 | 19550 | 19550 | 19550 | 25 |
| 601 | 20240603 | 093000 | 417552500 | 19550 | 19530 | 19550 | 19470 | 199 |
| 602 | 20240603 | 092900 | 413663310 | 19520 | 19470 | 19520 | 19470 | 168 |
| 603 | 20240603 | 092800 | 410385530 | 19470 | 19470 | 19470 | 19470 | 0 |
| 604 | 20240603 | 092700 | 410385530 | 19470 | 19470 | 19470 | 19470 | 31 |
| 605 | 20240603 | 092600 | 409781960 | 19470 | 19470 | 19470 | 19470 | 145 |
| 606 | 20240603 | 092500 | 406958810 | 19380 | 19380 | 19380 | 19380 | 0 |
| 607 | 20240603 | 092400 | 406958810 | 19380 | 19520 | 19520 | 19370 | 5498 |
| 608 | 20240603 | 092300 | 300343760 | 19520 | 19480 | 19520 | 19480 | 689 |
| 609 | 20240603 | 092200 | 286915980 | 19490 | 19490 | 19490 | 19490 | 2 |
| 610 | 20240603 | 092100 | 286877000 | 19480 | 19490 | 19490 | 19480 | 1035 |
| 611 | 20240603 | 092000 | 266706200 | 19490 | 19540 | 19560 | 19380 | 5571 |
| 612 | 20240603 | 091900 | 158551540 | 19580 | 19550 | 19580 | 19540 | 480 |
| 613 | 20240603 | 091800 | 149169600 | 19580 | 19580 | 19580 | 19580 | 115 |
| 614 | 20240603 | 091700 | 146917900 | 19580 | 19540 | 19580 | 19540 | 265 |
| 615 | 20240603 | 091600 | 141732870 | 19550 | 19550 | 19550 | 19530 | 278 |
| 616 | 20240603 | 091500 | 136299830 | 19550 | 19540 | 19580 | 19540 | 179 |
| 617 | 20240603 | 091400 | 132799730 | 19550 | 19550 | 19550 | 19550 | 20 |
| 618 | 20240603 | 091300 | 132408730 | 19550 | 19540 | 19550 | 19540 | 16 |
| 619 | 20240603 | 091200 | 132095980 | 19540 | 19510 | 19540 | 19510 | 173 |
| 620 | 20240603 | 091100 | 128716990 | 19510 | 19510 | 19510 | 19510 | 2 |
| 621 | 20240603 | 091000 | 128677970 | 19510 | 19560 | 19560 | 19510 | 109 |
| 622 | 20240603 | 090900 | 126551130 | 19560 | 19510 | 19560 | 19510 | 7 |
| 623 | 20240603 | 090800 | 126414510 | 19410 | 19530 | 19590 | 19410 | 438 |
| 624 | 20240603 | 090700 | 117861530 | 19530 | 19580 | 19580 | 19530 | 1242 |
| 625 | 20240603 | 090600 | 93581940 | 19580 | 19540 | 19580 | 19540 | 185 |
| 626 | 20240603 | 090500 | 89962880 | 19530 | 19550 | 19590 | 19530 | 322 |
| 627 | 20240603 | 090400 | 83664680 | 19630 | 19630 | 19630 | 19620 | 268 |
| 628 | 20240603 | 090300 | 78404630 | 19630 | 19330 | 19630 | 19330 | 568 |
| 629 | 20240603 | 090200 | 67316690 | 19330 | 19320 | 19330 | 19320 | 93 |
| 630 | 20240603 | 090100 | 65519550 | 19320 | 19210 | 19320 | 19210 | 2 |
| 631 | 20240603 | 090000 | 65481020 | 19190 | 19360 | 19540 | 19190 | 3389 |