31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 184100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 3 | 20240603 | 184000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 4 | 20240603 | 183900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 5 | 20240603 | 183800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 6 | 20240603 | 183700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 7 | 20240603 | 183600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 8 | 20240603 | 183500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 9 | 20240603 | 183400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 10 | 20240603 | 183300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 11 | 20240603 | 183200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 12 | 20240603 | 183100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 13 | 20240603 | 183000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 14 | 20240603 | 182900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 15 | 20240603 | 182800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 16 | 20240603 | 182700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 17 | 20240603 | 182600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 18 | 20240603 | 182500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 19 | 20240603 | 182400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 20 | 20240603 | 182300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 21 | 20240603 | 182200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 22 | 20240603 | 182100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 23 | 20240603 | 182000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 24 | 20240603 | 181900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 25 | 20240603 | 181800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 26 | 20240603 | 181700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 27 | 20240603 | 181600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 28 | 20240603 | 181500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 29 | 20240603 | 181400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 30 | 20240603 | 181300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 31 | 20240603 | 181200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 32 | 20240603 | 181100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 33 | 20240603 | 181000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 34 | 20240603 | 180900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 35 | 20240603 | 180800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 36 | 20240603 | 180700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 37 | 20240603 | 180600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 38 | 20240603 | 180500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 39 | 20240603 | 180400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 40 | 20240603 | 180300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 41 | 20240603 | 180200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 42 | 20240603 | 180100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 43 | 20240603 | 180000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 44 | 20240603 | 175900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 45 | 20240603 | 175800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 46 | 20240603 | 175700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 47 | 20240603 | 175600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 48 | 20240603 | 175500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 49 | 20240603 | 175400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 50 | 20240603 | 175300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 51 | 20240603 | 175200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 52 | 20240603 | 175100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 53 | 20240603 | 175000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 54 | 20240603 | 174900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 55 | 20240603 | 174800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 56 | 20240603 | 174700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 57 | 20240603 | 174600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 58 | 20240603 | 174500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 59 | 20240603 | 174400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 60 | 20240603 | 174300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 61 | 20240603 | 174200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 62 | 20240603 | 174100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 63 | 20240603 | 174000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 64 | 20240603 | 173900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 65 | 20240603 | 173800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 66 | 20240603 | 173700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 67 | 20240603 | 173600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 68 | 20240603 | 173500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 69 | 20240603 | 173400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 70 | 20240603 | 173300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 71 | 20240603 | 173200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 72 | 20240603 | 173100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 73 | 20240603 | 173000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 74 | 20240603 | 172900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 75 | 20240603 | 172800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 76 | 20240603 | 172700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 77 | 20240603 | 172600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 78 | 20240603 | 172500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 79 | 20240603 | 172400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 80 | 20240603 | 172300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 81 | 20240603 | 172200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 82 | 20240603 | 172100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 83 | 20240603 | 172000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 84 | 20240603 | 171900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 85 | 20240603 | 171800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 86 | 20240603 | 171700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 87 | 20240603 | 171600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 88 | 20240603 | 171500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 89 | 20240603 | 171400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 90 | 20240603 | 171300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 91 | 20240603 | 171200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 92 | 20240603 | 171100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 93 | 20240603 | 171000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 94 | 20240603 | 170900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 95 | 20240603 | 170800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 96 | 20240603 | 170700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 97 | 20240603 | 170600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 98 | 20240603 | 170500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 99 | 20240603 | 170400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 100 | 20240603 | 170300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 101 | 20240603 | 170200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 102 | 20240603 | 170100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 103 | 20240603 | 170000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 104 | 20240603 | 165900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 105 | 20240603 | 165800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 106 | 20240603 | 165700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 107 | 20240603 | 165600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 108 | 20240603 | 165500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 109 | 20240603 | 165400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 110 | 20240603 | 165300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 111 | 20240603 | 165200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 112 | 20240603 | 165100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 113 | 20240603 | 165000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 114 | 20240603 | 164900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 115 | 20240603 | 164800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 116 | 20240603 | 164700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 117 | 20240603 | 164600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 118 | 20240603 | 164500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 119 | 20240603 | 164400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 120 | 20240603 | 164300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 121 | 20240603 | 164200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 122 | 20240603 | 164100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 123 | 20240603 | 164000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 124 | 20240603 | 163900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 125 | 20240603 | 163800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 126 | 20240603 | 163700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 127 | 20240603 | 163600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 128 | 20240603 | 163500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 129 | 20240603 | 163400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 130 | 20240603 | 163300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 131 | 20240603 | 163200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 132 | 20240603 | 163100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 133 | 20240603 | 163000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 134 | 20240603 | 162900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 135 | 20240603 | 162800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 136 | 20240603 | 162700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 137 | 20240603 | 162600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 138 | 20240603 | 162500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 139 | 20240603 | 162400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 140 | 20240603 | 162300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 141 | 20240603 | 162200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 142 | 20240603 | 162100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 143 | 20240603 | 162000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 144 | 20240603 | 161900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 145 | 20240603 | 161800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 146 | 20240603 | 161700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 147 | 20240603 | 161600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 148 | 20240603 | 161500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 149 | 20240603 | 161400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 150 | 20240603 | 161300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 151 | 20240603 | 161200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 152 | 20240603 | 161100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 153 | 20240603 | 161000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 154 | 20240603 | 160900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 155 | 20240603 | 160800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 156 | 20240603 | 160700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 157 | 20240603 | 160600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 158 | 20240603 | 160500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 159 | 20240603 | 160400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 160 | 20240603 | 160300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 161 | 20240603 | 160200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 162 | 20240603 | 160100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 163 | 20240603 | 160000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 164 | 20240603 | 155900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 165 | 20240603 | 155800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 166 | 20240603 | 155700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 167 | 20240603 | 155600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 168 | 20240603 | 155500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 169 | 20240603 | 155400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 170 | 20240603 | 155300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 171 | 20240603 | 155200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 172 | 20240603 | 155100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 173 | 20240603 | 155000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 174 | 20240603 | 154900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 175 | 20240603 | 154800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 176 | 20240603 | 154700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 177 | 20240603 | 154600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 178 | 20240603 | 154500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 179 | 20240603 | 154400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 180 | 20240603 | 154300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 181 | 20240603 | 154200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 182 | 20240603 | 154100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 183 | 20240603 | 154000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 184 | 20240603 | 153900 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 185 | 20240603 | 153800 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 186 | 20240603 | 153700 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 187 | 20240603 | 153600 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 188 | 20240603 | 153500 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 189 | 20240603 | 153400 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 190 | 20240603 | 153300 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 191 | 20240603 | 153200 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 192 | 20240603 | 153100 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 0 |
| 193 | 20240603 | 153000 | 1903593650 | 19710 | 19710 | 19710 | 19710 | 922 |
| 194 | 20240603 | 152900 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 195 | 20240603 | 152800 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 196 | 20240603 | 152700 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 197 | 20240603 | 152600 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 198 | 20240603 | 152500 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 199 | 20240603 | 152400 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 200 | 20240603 | 152300 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 201 | 20240603 | 152200 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 202 | 20240603 | 152100 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 203 | 20240603 | 152000 | 1885421030 | 19710 | 19710 | 19710 | 19710 | 0 |
| 204 | 20240603 | 151900 | 1885421030 | 19710 | 19660 | 19710 | 19650 | 1288 |
| 205 | 20240603 | 151800 | 1860081230 | 19660 | 19660 | 19680 | 19650 | 424 |
| 206 | 20240603 | 151700 | 1851744440 | 19650 | 19620 | 19650 | 19590 | 500 |
| 207 | 20240603 | 151600 | 1841940980 | 19540 | 19420 | 19630 | 19420 | 2656 |
| 208 | 20240603 | 151500 | 1790159290 | 19420 | 19390 | 19420 | 19390 | 123 |
| 209 | 20240603 | 151400 | 1787773260 | 19390 | 19400 | 19410 | 19390 | 89 |
| 210 | 20240603 | 151300 | 1786046650 | 19400 | 19410 | 19420 | 19400 | 22 |
| 211 | 20240603 | 151200 | 1785619640 | 19420 | 19430 | 19440 | 19420 | 168 |
| 212 | 20240603 | 151100 | 1782355470 | 19430 | 19440 | 19450 | 19430 | 183 |
| 213 | 20240603 | 151000 | 1778798490 | 19440 | 19450 | 19450 | 19440 | 151 |
| 214 | 20240603 | 150900 | 1775861760 | 19440 | 19430 | 19450 | 19430 | 11 |
| 215 | 20240603 | 150800 | 1775647900 | 19440 | 19450 | 19450 | 19430 | 104 |
| 216 | 20240603 | 150700 | 1773625720 | 19450 | 19470 | 19470 | 19450 | 23 |
| 217 | 20240603 | 150600 | 1773178320 | 19450 | 19440 | 19470 | 19430 | 206 |
| 218 | 20240603 | 150500 | 1769169850 | 19440 | 19450 | 19470 | 19440 | 505 |
| 219 | 20240603 | 150400 | 1759348660 | 19450 | 19450 | 19470 | 19450 | 14 |
| 220 | 20240603 | 150300 | 1759076340 | 19470 | 19470 | 19470 | 19450 | 146 |
| 221 | 20240603 | 150200 | 1756234390 | 19470 | 19450 | 19470 | 19450 | 6 |
| 222 | 20240603 | 150100 | 1756117640 | 19450 | 19460 | 19470 | 19450 | 24 |
| 223 | 20240603 | 150000 | 1755650590 | 19480 | 19470 | 19480 | 19450 | 30 |
| 224 | 20240603 | 145900 | 1755066760 | 19480 | 19450 | 19480 | 19450 | 7 |
| 225 | 20240603 | 145800 | 1754930480 | 19480 | 19450 | 19480 | 19450 | 5 |
| 226 | 20240603 | 145700 | 1754833170 | 19480 | 19440 | 19480 | 19440 | 18 |
| 227 | 20240603 | 145600 | 1754482830 | 19440 | 19440 | 19470 | 19440 | 15 |
| 228 | 20240603 | 145500 | 1754191090 | 19480 | 19480 | 19480 | 19470 | 22 |
| 229 | 20240603 | 145400 | 1753762540 | 19480 | 19480 | 19490 | 19480 | 29 |
| 230 | 20240603 | 145300 | 1753197430 | 19490 | 19470 | 19490 | 19470 | 364 |
| 231 | 20240603 | 145200 | 1746108750 | 19480 | 19400 | 19480 | 19400 | 954 |
| 232 | 20240603 | 145100 | 1727571040 | 19400 | 19390 | 19400 | 19390 | 6 |
| 233 | 20240603 | 145000 | 1727454690 | 19390 | 19390 | 19390 | 19390 | 2 |
| 234 | 20240603 | 144900 | 1727415910 | 19400 | 19400 | 19400 | 19400 | 0 |
| 235 | 20240603 | 144800 | 1727415910 | 19400 | 19360 | 19410 | 19360 | 138 |
| 236 | 20240603 | 144700 | 1724741070 | 19350 | 19350 | 19350 | 19350 | 1 |
| 237 | 20240603 | 144600 | 1724721720 | 19350 | 19350 | 19350 | 19350 | 2 |
| 238 | 20240603 | 144500 | 1724683020 | 19350 | 19360 | 19360 | 19350 | 9 |
| 239 | 20240603 | 144400 | 1724508830 | 19350 | 19350 | 19350 | 19350 | 1 |
| 240 | 20240603 | 144300 | 1724489480 | 19360 | 19360 | 19360 | 19360 | 3 |
| 241 | 20240603 | 144200 | 1724431400 | 19350 | 19350 | 19360 | 19350 | 72 |
| 242 | 20240603 | 144100 | 1723037540 | 19360 | 19360 | 19370 | 19360 | 32 |
| 243 | 20240603 | 144000 | 1722417940 | 19360 | 19340 | 19360 | 19340 | 64 |
| 244 | 20240603 | 143900 | 1721180040 | 19340 | 19350 | 19350 | 19340 | 7 |
| 245 | 20240603 | 143800 | 1721044640 | 19340 | 19340 | 19340 | 19340 | 1 |
| 246 | 20240603 | 143700 | 1721025300 | 19340 | 19340 | 19340 | 19340 | 11 |
| 247 | 20240603 | 143600 | 1720812560 | 19350 | 19340 | 19350 | 19340 | 5 |
| 248 | 20240603 | 143500 | 1720715850 | 19350 | 19350 | 19350 | 19350 | 0 |
| 249 | 20240603 | 143400 | 1720715850 | 19350 | 19350 | 19350 | 19350 | 0 |
| 250 | 20240603 | 143300 | 1720715850 | 19350 | 19350 | 19350 | 19340 | 15 |
| 251 | 20240603 | 143200 | 1720425660 | 19330 | 19330 | 19330 | 19330 | 0 |
| 252 | 20240603 | 143100 | 1720425660 | 19330 | 19340 | 19340 | 19330 | 5 |
| 253 | 20240603 | 143000 | 1720328970 | 19350 | 19340 | 19350 | 19340 | 96 |
| 254 | 20240603 | 142900 | 1718472210 | 19360 | 19360 | 19360 | 19360 | 0 |
| 255 | 20240603 | 142800 | 1718472210 | 19360 | 19360 | 19360 | 19360 | 0 |
| 256 | 20240603 | 142700 | 1718472210 | 19360 | 19350 | 19360 | 19340 | 14 |
| 257 | 20240603 | 142600 | 1718201230 | 19350 | 19340 | 19350 | 19340 | 12 |
| 258 | 20240603 | 142500 | 1717969100 | 19350 | 19350 | 19350 | 19350 | 0 |
| 259 | 20240603 | 142400 | 1717969100 | 19350 | 19350 | 19350 | 19350 | 0 |
| 260 | 20240603 | 142300 | 1717969100 | 19350 | 19370 | 19370 | 19350 | 13 |
| 261 | 20240603 | 142200 | 1717717360 | 19370 | 19400 | 19400 | 19370 | 88 |
| 262 | 20240603 | 142100 | 1716011500 | 19410 | 19410 | 19410 | 19410 | 8 |
| 263 | 20240603 | 142000 | 1715856220 | 19380 | 19370 | 19410 | 19370 | 9 |
| 264 | 20240603 | 141900 | 1715681720 | 19410 | 19390 | 19410 | 19390 | 124 |
| 265 | 20240603 | 141800 | 1713276740 | 19420 | 19440 | 19440 | 19420 | 76 |
| 266 | 20240603 | 141700 | 1711799630 | 19440 | 19440 | 19440 | 19440 | 37 |
| 267 | 20240603 | 141600 | 1711080350 | 19450 | 19460 | 19460 | 19450 | 49 |
| 268 | 20240603 | 141500 | 1710127130 | 19450 | 19450 | 19450 | 19450 | 9 |
| 269 | 20240603 | 141400 | 1709952080 | 19470 | 19450 | 19470 | 19440 | 78 |
| 270 | 20240603 | 141300 | 1708434730 | 19440 | 19390 | 19440 | 19390 | 29 |
| 271 | 20240603 | 141200 | 1707871750 | 19390 | 19370 | 19390 | 19370 | 306 |
| 272 | 20240603 | 141100 | 1701944130 | 19370 | 19370 | 19370 | 19370 | 12 |
| 273 | 20240603 | 141000 | 1701711690 | 19370 | 19350 | 19370 | 19350 | 32 |
| 274 | 20240603 | 140900 | 1701092170 | 19350 | 19370 | 19370 | 19350 | 12 |
| 275 | 20240603 | 140800 | 1700859770 | 19370 | 19370 | 19370 | 19360 | 71 |
| 276 | 20240603 | 140700 | 1699485120 | 19370 | 19370 | 19370 | 19370 | 8 |
| 277 | 20240603 | 140600 | 1699330160 | 19370 | 19370 | 19370 | 19370 | 30 |
| 278 | 20240603 | 140500 | 1698749060 | 19370 | 19370 | 19370 | 19370 | 8 |
| 279 | 20240603 | 140400 | 1698594100 | 19370 | 19370 | 19370 | 19370 | 29 |
| 280 | 20240603 | 140300 | 1698032370 | 19370 | 19370 | 19370 | 19370 | 26 |
| 281 | 20240603 | 140200 | 1697528750 | 19380 | 19380 | 19380 | 19380 | 9 |
| 282 | 20240603 | 140100 | 1697354330 | 19380 | 19380 | 19380 | 19380 | 9 |
| 283 | 20240603 | 140000 | 1697179910 | 19370 | 19370 | 19380 | 19370 | 74 |
| 284 | 20240603 | 135900 | 1695745850 | 19380 | 19380 | 19380 | 19380 | 9 |
| 285 | 20240603 | 135800 | 1695571430 | 19380 | 19400 | 19400 | 19380 | 54 |
| 286 | 20240603 | 135700 | 1694524330 | 19400 | 19380 | 19400 | 19370 | 207 |
| 287 | 20240603 | 135600 | 1690512840 | 19370 | 19370 | 19380 | 19370 | 59 |
| 288 | 20240603 | 135500 | 1689369730 | 19370 | 19360 | 19370 | 19360 | 10 |
| 289 | 20240603 | 135400 | 1689176050 | 19360 | 19370 | 19370 | 19360 | 39 |
| 290 | 20240603 | 135300 | 1688420830 | 19380 | 19380 | 19380 | 19380 | 8 |
| 291 | 20240603 | 135200 | 1688265790 | 19380 | 19380 | 19380 | 19380 | 9 |
| 292 | 20240603 | 135100 | 1688091370 | 19380 | 19380 | 19380 | 19380 | 33 |
| 293 | 20240603 | 135000 | 1687451830 | 19390 | 19400 | 19410 | 19330 | 136 |
| 294 | 20240603 | 134900 | 1684814420 | 19400 | 19390 | 19400 | 19390 | 98 |
| 295 | 20240603 | 134800 | 1682914190 | 19390 | 19390 | 19390 | 19390 | 0 |
| 296 | 20240603 | 134700 | 1682914190 | 19390 | 19380 | 19390 | 19350 | 73 |
| 297 | 20240603 | 134600 | 1681500780 | 19380 | 19350 | 19380 | 19350 | 8 |
| 298 | 20240603 | 134500 | 1681345950 | 19350 | 19350 | 19350 | 19350 | 8 |
| 299 | 20240603 | 134400 | 1681191150 | 19350 | 19310 | 19350 | 19310 | 11 |
| 300 | 20240603 | 134300 | 1680978660 | 19310 | 19300 | 19310 | 19300 | 11 |
| 301 | 20240603 | 134200 | 1680766330 | 19300 | 19280 | 19300 | 19280 | 69 |
| 302 | 20240603 | 134100 | 1679435690 | 19280 | 19260 | 19280 | 19260 | 227 |
| 303 | 20240603 | 134000 | 1675062630 | 19240 | 19220 | 19260 | 19220 | 42 |
| 304 | 20240603 | 133900 | 1674254550 | 19240 | 19240 | 19240 | 19240 | 8 |
| 305 | 20240603 | 133800 | 1674100630 | 19240 | 19230 | 19240 | 19230 | 10 |
| 306 | 20240603 | 133700 | 1673908320 | 19230 | 19210 | 19230 | 19210 | 8 |
| 307 | 20240603 | 133600 | 1673754570 | 19200 | 19200 | 19200 | 19200 | 43 |
| 308 | 20240603 | 133500 | 1672928970 | 19200 | 19180 | 19200 | 19180 | 138 |
| 309 | 20240603 | 133400 | 1670279390 | 19200 | 19180 | 19200 | 19180 | 186 |
| 310 | 20240603 | 133300 | 1666711320 | 19180 | 19180 | 19180 | 19180 | 15 |
| 311 | 20240603 | 133200 | 1666423620 | 19180 | 19170 | 19180 | 19130 | 15 |
| 312 | 20240603 | 133100 | 1666136130 | 19160 | 19130 | 19160 | 19130 | 510 |
| 313 | 20240603 | 133000 | 1656371170 | 19130 | 19100 | 19130 | 19100 | 9 |
| 314 | 20240603 | 132900 | 1656199150 | 19130 | 19100 | 19130 | 19090 | 136 |
| 315 | 20240603 | 132800 | 1653598870 | 19120 | 19140 | 19140 | 19120 | 38 |
| 316 | 20240603 | 132700 | 1652871860 | 19130 | 19130 | 19140 | 19130 | 20 |
| 317 | 20240603 | 132600 | 1652489130 | 19140 | 19140 | 19140 | 19130 | 228 |
| 318 | 20240603 | 132500 | 1648125290 | 19140 | 19130 | 19140 | 19130 | 7 |
| 319 | 20240603 | 132400 | 1647991370 | 19130 | 19080 | 19140 | 19070 | 665 |
| 320 | 20240603 | 132300 | 1635294190 | 19070 | 19060 | 19070 | 19060 | 30 |
| 321 | 20240603 | 132200 | 1634722270 | 19060 | 19060 | 19060 | 19060 | 14 |
| 322 | 20240603 | 132100 | 1634455430 | 19060 | 19060 | 19060 | 19060 | 10 |
| 323 | 20240603 | 132000 | 1634264830 | 19060 | 19060 | 19060 | 19060 | 7 |
| 324 | 20240603 | 131900 | 1634131410 | 19080 | 19080 | 19080 | 19080 | 12 |
| 325 | 20240603 | 131800 | 1633902450 | 19100 | 19100 | 19100 | 19100 | 0 |
| 326 | 20240603 | 131700 | 1633902450 | 19100 | 19050 | 19100 | 19050 | 504 |
| 327 | 20240603 | 131600 | 1624290210 | 19050 | 19050 | 19050 | 19050 | 9 |
| 328 | 20240603 | 131500 | 1624118760 | 19050 | 19060 | 19060 | 19050 | 21 |
| 329 | 20240603 | 131400 | 1623718680 | 19060 | 19070 | 19070 | 19060 | 4 |
| 330 | 20240603 | 131300 | 1623642420 | 19070 | 19090 | 19090 | 19070 | 27 |
| 331 | 20240603 | 131200 | 1623127280 | 19090 | 19100 | 19110 | 19090 | 347 |
| 332 | 20240603 | 131100 | 1616499490 | 19100 | 19100 | 19100 | 19100 | 57 |
| 333 | 20240603 | 131000 | 1615410790 | 19100 | 19100 | 19100 | 19100 | 27 |
| 334 | 20240603 | 130900 | 1614895090 | 19100 | 19100 | 19100 | 19100 | 12 |
| 335 | 20240603 | 130800 | 1614665890 | 19100 | 19100 | 19100 | 19100 | 20 |
| 336 | 20240603 | 130700 | 1614283890 | 19100 | 19110 | 19110 | 19100 | 21 |
| 337 | 20240603 | 130600 | 1613882780 | 19100 | 19100 | 19100 | 19100 | 4 |
| 338 | 20240603 | 130500 | 1613806380 | 19100 | 19110 | 19110 | 19100 | 175 |
| 339 | 20240603 | 130400 | 1610462380 | 19110 | 19110 | 19120 | 19110 | 31 |
| 340 | 20240603 | 130300 | 1609869850 | 19110 | 19110 | 19110 | 19110 | 8 |
| 341 | 20240603 | 130200 | 1609716970 | 19110 | 19110 | 19110 | 19110 | 4 |
| 342 | 20240603 | 130100 | 1609640530 | 19130 | 19110 | 19130 | 19110 | 150 |
| 343 | 20240603 | 130000 | 1606773830 | 19140 | 19170 | 19170 | 19140 | 355 |
| 344 | 20240603 | 125900 | 1599976370 | 19170 | 19170 | 19170 | 19170 | 17 |
| 345 | 20240603 | 125800 | 1599650480 | 19170 | 19170 | 19180 | 19170 | 31 |
| 346 | 20240603 | 125700 | 1599056090 | 19170 | 19170 | 19170 | 19170 | 25 |
| 347 | 20240603 | 125600 | 1598576840 | 19170 | 19180 | 19180 | 19170 | 5 |
| 348 | 20240603 | 125500 | 1598480980 | 19180 | 19180 | 19180 | 19180 | 2 |
| 349 | 20240603 | 125400 | 1598442620 | 19170 | 19170 | 19170 | 19170 | 2 |
| 350 | 20240603 | 125300 | 1598404280 | 19180 | 19170 | 19180 | 19170 | 29 |
| 351 | 20240603 | 125200 | 1597848330 | 19170 | 19170 | 19170 | 19170 | 0 |
| 352 | 20240603 | 125100 | 1597848330 | 19170 | 19130 | 19170 | 19110 | 655 |
| 353 | 20240603 | 125000 | 1585323000 | 19140 | 19140 | 19150 | 19140 | 76 |
| 354 | 20240603 | 124900 | 1583868240 | 19140 | 19150 | 19150 | 19140 | 47 |
| 355 | 20240603 | 124800 | 1582968280 | 19160 | 19160 | 19160 | 19160 | 14 |
| 356 | 20240603 | 124700 | 1582700040 | 19160 | 19170 | 19170 | 19160 | 4 |
| 357 | 20240603 | 124600 | 1582623390 | 19200 | 19200 | 19200 | 19200 | 0 |
| 358 | 20240603 | 124500 | 1582623390 | 19200 | 19200 | 19200 | 19200 | 0 |
| 359 | 20240603 | 124400 | 1582623390 | 19200 | 19200 | 19200 | 19200 | 0 |
| 360 | 20240603 | 124300 | 1582623390 | 19200 | 19200 | 19200 | 19200 | 13 |
| 361 | 20240603 | 124200 | 1582373790 | 19240 | 19130 | 19240 | 19130 | 407 |
| 362 | 20240603 | 124100 | 1574576870 | 19170 | 19150 | 19170 | 19150 | 17 |
| 363 | 20240603 | 124000 | 1574251210 | 19110 | 19110 | 19160 | 19100 | 28 |
| 364 | 20240603 | 123900 | 1573715100 | 19170 | 19130 | 19170 | 19120 | 395 |
| 365 | 20240603 | 123800 | 1566157450 | 19130 | 19150 | 19150 | 19130 | 7 |
| 366 | 20240603 | 123700 | 1566023480 | 19150 | 19180 | 19180 | 19150 | 10 |
| 367 | 20240603 | 123600 | 1565831830 | 19190 | 19190 | 19190 | 19190 | 73 |
| 368 | 20240603 | 123500 | 1564430960 | 19200 | 19200 | 19200 | 19200 | 47 |
| 369 | 20240603 | 123400 | 1563528560 | 19200 | 19200 | 19200 | 19200 | 16 |
| 370 | 20240603 | 123300 | 1563221360 | 19210 | 19210 | 19210 | 19210 | 3 |
| 371 | 20240603 | 123200 | 1563163730 | 19220 | 19230 | 19230 | 19220 | 46 |
| 372 | 20240603 | 123100 | 1562279250 | 19230 | 19230 | 19230 | 19230 | 23 |
| 373 | 20240603 | 123000 | 1561836960 | 19240 | 19240 | 19240 | 19240 | 15 |
| 374 | 20240603 | 122900 | 1561548360 | 19250 | 19260 | 19260 | 19250 | 39 |
| 375 | 20240603 | 122800 | 1560797600 | 19260 | 19230 | 19260 | 19230 | 65 |
| 376 | 20240603 | 122700 | 1559546930 | 19230 | 19230 | 19230 | 19230 | 2 |
| 377 | 20240603 | 122600 | 1559508470 | 19240 | 19240 | 19240 | 19240 | 0 |
| 378 | 20240603 | 122500 | 1559508470 | 19240 | 19230 | 19240 | 19230 | 15 |
| 379 | 20240603 | 122400 | 1559219940 | 19220 | 19160 | 19220 | 19160 | 86 |
| 380 | 20240603 | 122300 | 1557570850 | 19150 | 19150 | 19150 | 19150 | 150 |
| 381 | 20240603 | 122200 | 1554698350 | 19200 | 19200 | 19200 | 19200 | 0 |
| 382 | 20240603 | 122100 | 1554698350 | 19200 | 19180 | 19200 | 19170 | 145 |
| 383 | 20240603 | 122000 | 1551917930 | 19180 | 19210 | 19210 | 19180 | 342 |
| 384 | 20240603 | 121900 | 1545350510 | 19210 | 19270 | 19270 | 19210 | 141 |
| 385 | 20240603 | 121800 | 1542638360 | 19270 | 19270 | 19270 | 19270 | 1 |
| 386 | 20240603 | 121700 | 1542619090 | 19270 | 19270 | 19270 | 19270 | 1 |
| 387 | 20240603 | 121600 | 1542599820 | 19310 | 19380 | 19380 | 19310 | 1465 |
| 388 | 20240603 | 121500 | 1514290560 | 19350 | 19350 | 19350 | 19350 | 231 |
| 389 | 20240603 | 121400 | 1509820710 | 19400 | 19400 | 19430 | 19400 | 353 |
| 390 | 20240603 | 121300 | 1502970890 | 19410 | 19330 | 19410 | 19330 | 242 |
| 391 | 20240603 | 121200 | 1498275980 | 19330 | 19300 | 19330 | 19300 | 67 |
| 392 | 20240603 | 121100 | 1496981730 | 19300 | 19290 | 19300 | 19280 | 63 |
| 393 | 20240603 | 121000 | 1495766130 | 19270 | 19270 | 19270 | 19270 | 5 |
| 394 | 20240603 | 120900 | 1495669780 | 19320 | 19320 | 19330 | 19320 | 224 |
| 395 | 20240603 | 120800 | 1491340440 | 19320 | 19230 | 19330 | 19230 | 398 |
| 396 | 20240603 | 120700 | 1483661430 | 19230 | 19210 | 19240 | 19210 | 47 |
| 397 | 20240603 | 120600 | 1482758050 | 19210 | 19160 | 19210 | 19160 | 62 |
| 398 | 20240603 | 120500 | 1481568040 | 19150 | 19140 | 19150 | 19140 | 15 |
| 399 | 20240603 | 120400 | 1481280830 | 19140 | 19140 | 19140 | 19140 | 7 |
| 400 | 20240603 | 120300 | 1481146850 | 19160 | 19160 | 19160 | 19160 | 0 |
| 401 | 20240603 | 120200 | 1481146850 | 19160 | 19130 | 19160 | 19130 | 198 |
| 402 | 20240603 | 120100 | 1477355520 | 19130 | 19150 | 19160 | 19130 | 1013 |
| 403 | 20240603 | 120000 | 1457969610 | 19150 | 19150 | 19150 | 19150 | 19 |
| 404 | 20240603 | 115900 | 1457605760 | 19160 | 19150 | 19160 | 19150 | 80 |
| 405 | 20240603 | 115800 | 1456073000 | 19150 | 19150 | 19150 | 19150 | 32 |
| 406 | 20240603 | 115700 | 1455460200 | 19200 | 19200 | 19200 | 19200 | 0 |
| 407 | 20240603 | 115600 | 1455460200 | 19200 | 19210 | 19210 | 19200 | 50 |
| 408 | 20240603 | 115500 | 1454500000 | 19190 | 19130 | 19240 | 19130 | 354 |
| 409 | 20240603 | 115400 | 1447710640 | 19150 | 19130 | 19150 | 19130 | 30 |
| 410 | 20240603 | 115300 | 1447136600 | 19120 | 19110 | 19120 | 19110 | 134 |
| 411 | 20240603 | 115200 | 1444575050 | 19120 | 19130 | 19130 | 19120 | 57 |
| 412 | 20240603 | 115100 | 1443485090 | 19130 | 19120 | 19130 | 19120 | 41 |
| 413 | 20240603 | 115000 | 1442701010 | 19120 | 19120 | 19120 | 19120 | 22 |
| 414 | 20240603 | 114900 | 1442280370 | 19120 | 19120 | 19130 | 19120 | 21 |
| 415 | 20240603 | 114800 | 1441878780 | 19150 | 19150 | 19150 | 19150 | 0 |
| 416 | 20240603 | 114700 | 1441878780 | 19150 | 19100 | 19150 | 19100 | 29 |
| 417 | 20240603 | 114600 | 1441324520 | 19100 | 19070 | 19110 | 19070 | 129 |
| 418 | 20240603 | 114500 | 1438862030 | 19070 | 19070 | 19070 | 19070 | 7 |
| 419 | 20240603 | 114400 | 1438728540 | 19090 | 19040 | 19100 | 19040 | 355 |
| 420 | 20240603 | 114300 | 1431953800 | 19040 | 18990 | 19040 | 18990 | 118 |
| 421 | 20240603 | 114200 | 1429710900 | 18990 | 18990 | 18990 | 18990 | 19 |
| 422 | 20240603 | 114100 | 1429350090 | 18990 | 19010 | 19010 | 18950 | 1265 |
| 423 | 20240603 | 114000 | 1405341060 | 19020 | 19030 | 19030 | 19020 | 54 |
| 424 | 20240603 | 113900 | 1404313500 | 19030 | 19020 | 19030 | 19020 | 28 |
| 425 | 20240603 | 113800 | 1403780670 | 19020 | 19030 | 19030 | 19020 | 29 |
| 426 | 20240603 | 113700 | 1403228840 | 19030 | 19040 | 19050 | 19030 | 28 |
| 427 | 20240603 | 113600 | 1402695720 | 19040 | 19040 | 19040 | 19040 | 67 |
| 428 | 20240603 | 113500 | 1401420040 | 19040 | 19020 | 19040 | 19020 | 32 |
| 429 | 20240603 | 113400 | 1400811020 | 19020 | 19010 | 19030 | 19010 | 30 |
| 430 | 20240603 | 113300 | 1400240370 | 19010 | 19020 | 19030 | 19010 | 70 |
| 431 | 20240603 | 113200 | 1398908340 | 19020 | 19000 | 19020 | 19000 | 70 |
| 432 | 20240603 | 113100 | 1397577790 | 19000 | 19000 | 19010 | 19000 | 21 |
| 433 | 20240603 | 113000 | 1397178690 | 19000 | 18990 | 19000 | 18990 | 37 |
| 434 | 20240603 | 112900 | 1396475790 | 18990 | 18980 | 18990 | 18980 | 83 |
| 435 | 20240603 | 112800 | 1394899780 | 18990 | 18970 | 18990 | 18970 | 114 |
| 436 | 20240603 | 112700 | 1392735870 | 18980 | 18970 | 18980 | 18940 | 235 |
| 437 | 20240603 | 112600 | 1388283550 | 18970 | 18990 | 18990 | 18970 | 36 |
| 438 | 20240603 | 112500 | 1387600050 | 18990 | 18990 | 19000 | 18990 | 76 |
| 439 | 20240603 | 112400 | 1386156370 | 19000 | 19020 | 19020 | 19000 | 202 |
| 440 | 20240603 | 112300 | 1382316010 | 19040 | 19050 | 19050 | 19040 | 4 |
| 441 | 20240603 | 112200 | 1382239830 | 19060 | 19070 | 19070 | 19050 | 66 |
| 442 | 20240603 | 112100 | 1380981470 | 19070 | 19080 | 19090 | 19010 | 129 |
| 443 | 20240603 | 112000 | 1378523530 | 19070 | 19040 | 19090 | 19000 | 187 |
| 444 | 20240603 | 111900 | 1374962150 | 19030 | 18990 | 19030 | 18990 | 44 |
| 445 | 20240603 | 111800 | 1374125750 | 18970 | 18970 | 19000 | 18970 | 649 |
| 446 | 20240603 | 111700 | 1361812460 | 18970 | 18960 | 18970 | 18960 | 106 |
| 447 | 20240603 | 111600 | 1359802440 | 18950 | 18930 | 18950 | 18920 | 63 |
| 448 | 20240603 | 111500 | 1358609940 | 18820 | 18840 | 18950 | 18800 | 1646 |
| 449 | 20240603 | 111400 | 1327506750 | 18790 | 18980 | 18980 | 18740 | 2278 |
| 450 | 20240603 | 111300 | 1284618980 | 18980 | 19070 | 19070 | 18980 | 1271 |
| 451 | 20240603 | 111200 | 1260448450 | 19070 | 19060 | 19070 | 19060 | 35 |
| 452 | 20240603 | 111100 | 1259781070 | 19070 | 19070 | 19070 | 19060 | 103 |
| 453 | 20240603 | 111000 | 1257817010 | 19070 | 19050 | 19070 | 19050 | 15 |
| 454 | 20240603 | 110900 | 1257531060 | 19060 | 19050 | 19070 | 19050 | 250 |
| 455 | 20240603 | 110800 | 1252764830 | 19050 | 19070 | 19070 | 19050 | 129 |
| 456 | 20240603 | 110700 | 1250305210 | 19060 | 19040 | 19060 | 19040 | 16 |
| 457 | 20240603 | 110600 | 1250000510 | 19040 | 19060 | 19060 | 19040 | 525 |
| 458 | 20240603 | 110500 | 1240001540 | 19060 | 19180 | 19180 | 19040 | 1957 |
| 459 | 20240603 | 110400 | 1202581220 | 19180 | 19180 | 19180 | 19180 | 0 |
| 460 | 20240603 | 110300 | 1202581220 | 19180 | 19190 | 19190 | 19180 | 275 |
| 461 | 20240603 | 110200 | 1197306100 | 19190 | 19190 | 19190 | 19190 | 17 |
| 462 | 20240603 | 110100 | 1196979870 | 19180 | 19180 | 19190 | 19180 | 166 |
| 463 | 20240603 | 110000 | 1193794680 | 19180 | 19210 | 19210 | 19180 | 590 |
| 464 | 20240603 | 105900 | 1182474670 | 19210 | 19260 | 19260 | 19190 | 1055 |
| 465 | 20240603 | 105800 | 1162203140 | 19260 | 19280 | 19280 | 19260 | 121 |
| 466 | 20240603 | 105700 | 1159871300 | 19280 | 19280 | 19280 | 19280 | 12 |
| 467 | 20240603 | 105600 | 1159639940 | 19290 | 19280 | 19290 | 19280 | 40 |
| 468 | 20240603 | 105500 | 1158868540 | 19280 | 19290 | 19290 | 19280 | 19 |
| 469 | 20240603 | 105400 | 1158502120 | 19290 | 19290 | 19290 | 19290 | 12 |
| 470 | 20240603 | 105300 | 1158270640 | 19280 | 19270 | 19280 | 19260 | 251 |
| 471 | 20240603 | 105200 | 1153433970 | 19260 | 19260 | 19260 | 19260 | 219 |
| 472 | 20240603 | 105100 | 1149216030 | 19260 | 19290 | 19290 | 19260 | 171 |
| 473 | 20240603 | 105000 | 1145920040 | 19280 | 19280 | 19280 | 19280 | 34 |
| 474 | 20240603 | 104900 | 1145264520 | 19290 | 19280 | 19290 | 19280 | 38 |
| 475 | 20240603 | 104800 | 1144531670 | 19280 | 19280 | 19280 | 19280 | 0 |
| 476 | 20240603 | 104700 | 1144531670 | 19280 | 19280 | 19280 | 19280 | 15 |
| 477 | 20240603 | 104600 | 1144242470 | 19280 | 19280 | 19280 | 19280 | 8 |
| 478 | 20240603 | 104500 | 1144088230 | 19280 | 19250 | 19280 | 19250 | 145 |
| 479 | 20240603 | 104400 | 1141293290 | 19250 | 19320 | 19320 | 19240 | 1141 |
| 480 | 20240603 | 104300 | 1119287360 | 19320 | 19330 | 19330 | 19320 | 147 |
| 481 | 20240603 | 104200 | 1116446070 | 19340 | 19340 | 19340 | 19340 | 0 |
| 482 | 20240603 | 104100 | 1116446070 | 19340 | 19350 | 19350 | 19340 | 326 |
| 483 | 20240603 | 104000 | 1110138270 | 19350 | 19370 | 19370 | 19350 | 56 |
| 484 | 20240603 | 103900 | 1109054150 | 19380 | 19360 | 19380 | 19360 | 133 |
| 485 | 20240603 | 103800 | 1106478000 | 19370 | 19360 | 19370 | 19360 | 29 |
| 486 | 20240603 | 103700 | 1105916420 | 19360 | 19350 | 19360 | 19350 | 43 |
| 487 | 20240603 | 103600 | 1105084010 | 19350 | 19350 | 19350 | 19350 | 0 |
| 488 | 20240603 | 103500 | 1105084010 | 19350 | 19420 | 19420 | 19350 | 3868 |
| 489 | 20240603 | 103400 | 1030109690 | 19420 | 19420 | 19420 | 19420 | 8 |
| 490 | 20240603 | 103300 | 1029954330 | 19440 | 19440 | 19440 | 19440 | 0 |
| 491 | 20240603 | 103200 | 1029954330 | 19440 | 19440 | 19440 | 19440 | 2 |
| 492 | 20240603 | 103100 | 1029915450 | 19440 | 19440 | 19440 | 19430 | 103 |
| 493 | 20240603 | 103000 | 1027913220 | 19430 | 19430 | 19430 | 19430 | 50 |
| 494 | 20240603 | 102900 | 1026941720 | 19430 | 19430 | 19430 | 19430 | 106 |
| 495 | 20240603 | 102800 | 1024882140 | 19420 | 19420 | 19420 | 19420 | 28 |
| 496 | 20240603 | 102700 | 1024338380 | 19420 | 19410 | 19420 | 19410 | 205 |
| 497 | 20240603 | 102600 | 1020358140 | 19400 | 19520 | 19520 | 19400 | 1991 |
| 498 | 20240603 | 102500 | 981642050 | 19520 | 19470 | 19520 | 19470 | 3 |
| 499 | 20240603 | 102400 | 981583540 | 19460 | 19460 | 19460 | 19460 | 6 |
| 500 | 20240603 | 102300 | 981466780 | 19500 | 19460 | 19550 | 19450 | 385 |
| 501 | 20240603 | 102200 | 973959560 | 19470 | 19470 | 19470 | 19470 | 1 |
| 502 | 20240603 | 102100 | 973940090 | 19440 | 19440 | 19440 | 19430 | 9 |
| 503 | 20240603 | 102000 | 973765170 | 19440 | 19460 | 19470 | 19440 | 52 |
| 504 | 20240603 | 101900 | 972752920 | 19410 | 19400 | 19480 | 19400 | 118 |
| 505 | 20240603 | 101800 | 970456760 | 19390 | 19390 | 19390 | 19390 | 1 |
| 506 | 20240603 | 101700 | 970437370 | 19500 | 19410 | 19500 | 19410 | 257 |
| 507 | 20240603 | 101600 | 965438370 | 19410 | 19380 | 19410 | 19360 | 152 |
| 508 | 20240603 | 101500 | 962491310 | 19380 | 19420 | 19420 | 19380 | 34 |
| 509 | 20240603 | 101400 | 961831770 | 19380 | 19390 | 19390 | 19380 | 36 |
| 510 | 20240603 | 101300 | 961133930 | 19380 | 19430 | 19430 | 19380 | 697 |
| 511 | 20240603 | 101200 | 947616240 | 19500 | 19500 | 19500 | 19500 | 70 |
| 512 | 20240603 | 101100 | 946251240 | 19460 | 19480 | 19480 | 19460 | 284 |
| 513 | 20240603 | 101000 | 940721180 | 19500 | 19500 | 19500 | 19500 | 0 |
| 514 | 20240603 | 100900 | 940721180 | 19500 | 19450 | 19500 | 19450 | 184 |
| 515 | 20240603 | 100800 | 937136650 | 19440 | 19480 | 19490 | 19430 | 578 |
| 516 | 20240603 | 100700 | 925887420 | 19440 | 19460 | 19490 | 19430 | 318 |
| 517 | 20240603 | 100600 | 919698140 | 19410 | 19400 | 19450 | 19400 | 150 |
| 518 | 20240603 | 100500 | 916783100 | 19410 | 19410 | 19410 | 19410 | 22 |
| 519 | 20240603 | 100400 | 916356080 | 19410 | 19450 | 19490 | 19410 | 634 |
| 520 | 20240603 | 100300 | 904010040 | 19420 | 19460 | 19460 | 19420 | 165 |
| 521 | 20240603 | 100200 | 900801540 | 19420 | 19420 | 19420 | 19420 | 3 |
| 522 | 20240603 | 100100 | 900743280 | 19470 | 19430 | 19470 | 19410 | 80 |
| 523 | 20240603 | 100000 | 899189340 | 19430 | 19420 | 19470 | 19410 | 205 |
| 524 | 20240603 | 095900 | 895206340 | 19410 | 19400 | 19480 | 19400 | 152 |
| 525 | 20240603 | 095800 | 892249220 | 19390 | 19380 | 19390 | 19360 | 146 |
| 526 | 20240603 | 095700 | 889418750 | 19380 | 19380 | 19380 | 19370 | 54 |
| 527 | 20240603 | 095600 | 888372240 | 19370 | 19390 | 19390 | 19370 | 79 |
| 528 | 20240603 | 095500 | 886840450 | 19390 | 19390 | 19400 | 19390 | 16 |
| 529 | 20240603 | 095400 | 886530200 | 19400 | 19390 | 19400 | 19390 | 9 |
| 530 | 20240603 | 095300 | 886355680 | 19400 | 19410 | 19410 | 19400 | 89 |
| 531 | 20240603 | 095200 | 884628960 | 19400 | 19400 | 19400 | 19400 | 6 |
| 532 | 20240603 | 095100 | 884512560 | 19400 | 19390 | 19400 | 19350 | 92 |
| 533 | 20240603 | 095000 | 882728100 | 19350 | 19400 | 19400 | 19350 | 72 |
| 534 | 20240603 | 094900 | 881331500 | 19420 | 19320 | 19420 | 19320 | 170 |
| 535 | 20240603 | 094800 | 878037150 | 19320 | 19330 | 19480 | 19320 | 255 |
| 536 | 20240603 | 094700 | 873084600 | 19330 | 19330 | 19330 | 19290 | 200 |
| 537 | 20240603 | 094600 | 869220410 | 19310 | 19310 | 19310 | 19310 | 46 |
| 538 | 20240603 | 094500 | 868332150 | 19260 | 19260 | 19260 | 19260 | 17 |
| 539 | 20240603 | 094400 | 868004730 | 19330 | 19250 | 19330 | 19240 | 55 |
| 540 | 20240603 | 094300 | 866945600 | 19340 | 19260 | 19350 | 19230 | 274 |
| 541 | 20240603 | 094200 | 861664230 | 19260 | 19220 | 19260 | 19210 | 575 |
| 542 | 20240603 | 094100 | 850612330 | 19220 | 19270 | 19280 | 19220 | 966 |
| 543 | 20240603 | 094000 | 832008920 | 19270 | 19290 | 19300 | 19270 | 348 |
| 544 | 20240603 | 093900 | 825298110 | 19270 | 19330 | 19340 | 19250 | 744 |
| 545 | 20240603 | 093800 | 810951290 | 19420 | 19420 | 19430 | 19300 | 3912 |
| 546 | 20240603 | 093700 | 735148640 | 19420 | 19440 | 19440 | 19420 | 678 |
| 547 | 20240603 | 093600 | 721980160 | 19430 | 19490 | 19490 | 19430 | 907 |
| 548 | 20240603 | 093500 | 704335260 | 19490 | 19500 | 19500 | 19490 | 105 |
| 549 | 20240603 | 093400 | 702288000 | 19490 | 19500 | 19500 | 19490 | 196 |
| 550 | 20240603 | 093300 | 698467410 | 19590 | 19550 | 19600 | 19550 | 101 |
| 551 | 20240603 | 093200 | 696491300 | 19550 | 19520 | 19550 | 19510 | 158 |
| 552 | 20240603 | 093100 | 693406970 | 19520 | 19480 | 19520 | 19470 | 562 |
| 553 | 20240603 | 093000 | 682453650 | 19490 | 19490 | 19490 | 19490 | 61 |
| 554 | 20240603 | 092900 | 681264760 | 19460 | 19500 | 19500 | 19460 | 24 |
| 555 | 20240603 | 092800 | 680797340 | 19510 | 19510 | 19510 | 19510 | 2 |
| 556 | 20240603 | 092700 | 680758320 | 19510 | 19550 | 19550 | 19450 | 2213 |
| 557 | 20240603 | 092600 | 637569620 | 19560 | 19550 | 19560 | 19550 | 50 |
| 558 | 20240603 | 092500 | 636592070 | 19560 | 19550 | 19600 | 19550 | 235 |
| 559 | 20240603 | 092400 | 631995040 | 19560 | 19590 | 19590 | 19550 | 529 |
| 560 | 20240603 | 092300 | 621651160 | 19570 | 19580 | 19580 | 19560 | 532 |
| 561 | 20240603 | 092200 | 611235640 | 19590 | 19640 | 19640 | 19590 | 1536 |
| 562 | 20240603 | 092100 | 581094390 | 19670 | 19670 | 19670 | 19670 | 2 |
| 563 | 20240603 | 092000 | 581055050 | 19700 | 19760 | 19800 | 19700 | 405 |
| 564 | 20240603 | 091900 | 573063720 | 19760 | 19750 | 19770 | 19730 | 135 |
| 565 | 20240603 | 091800 | 570399260 | 19720 | 19710 | 19800 | 19710 | 954 |
| 566 | 20240603 | 091700 | 551584170 | 19720 | 19700 | 19720 | 19700 | 223 |
| 567 | 20240603 | 091600 | 547189260 | 19700 | 19620 | 19700 | 19620 | 225 |
| 568 | 20240603 | 091500 | 542773630 | 19620 | 19760 | 19800 | 19620 | 751 |
| 569 | 20240603 | 091400 | 527996480 | 19810 | 19870 | 19880 | 19730 | 1673 |
| 570 | 20240603 | 091300 | 494817110 | 19880 | 19800 | 19880 | 19760 | 1976 |
| 571 | 20240603 | 091200 | 455673010 | 19800 | 19710 | 19800 | 19710 | 9873 |
| 572 | 20240603 | 091100 | 260645310 | 19650 | 19620 | 19650 | 19620 | 242 |
| 573 | 20240603 | 091000 | 255894360 | 19620 | 19710 | 19710 | 19620 | 956 |
| 574 | 20240603 | 090900 | 237081820 | 19720 | 19740 | 19770 | 19720 | 1905 |
| 575 | 20240603 | 090800 | 199483300 | 19730 | 19730 | 19730 | 19710 | 195 |
| 576 | 20240603 | 090700 | 195636360 | 19730 | 19640 | 19730 | 19640 | 1735 |
| 577 | 20240603 | 090600 | 161453020 | 19690 | 19640 | 19720 | 19640 | 1802 |
| 578 | 20240603 | 090500 | 125969330 | 19640 | 19600 | 19670 | 19580 | 443 |
| 579 | 20240603 | 090400 | 117266950 | 19690 | 19510 | 19700 | 19510 | 1821 |
| 580 | 20240603 | 090300 | 81530220 | 19510 | 19460 | 19510 | 19420 | 839 |
| 581 | 20240603 | 090200 | 65182840 | 19410 | 19410 | 19470 | 19410 | 190 |
| 582 | 20240603 | 090100 | 61493200 | 19470 | 19410 | 19490 | 19410 | 580 |
| 583 | 20240603 | 090000 | 50233840 | 19410 | 19710 | 19720 | 19410 | 2537 |