33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240603 | 191800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 3 | 20240603 | 191700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20240603 | 191600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20240603 | 191500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20240603 | 191400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20240603 | 191300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20240603 | 191200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20240603 | 191100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20240603 | 191000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20240603 | 190900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20240603 | 190800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20240603 | 190700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20240603 | 190600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20240603 | 190500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20240603 | 190400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20240603 | 190300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20240603 | 190200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20240603 | 190100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20240603 | 190000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20240603 | 185900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20240603 | 185800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20240603 | 185700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20240603 | 185600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20240603 | 185500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20240603 | 185400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20240603 | 185300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20240603 | 185200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20240603 | 185100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20240603 | 185000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20240603 | 184900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20240603 | 184800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 33 | 20240603 | 184700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20240603 | 184600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20240603 | 184500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20240603 | 184400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20240603 | 184300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20240603 | 184200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20240603 | 184100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20240603 | 184000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20240603 | 183900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20240603 | 183800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20240603 | 183700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20240603 | 183600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20240603 | 183500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20240603 | 183400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20240603 | 183300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20240603 | 183200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20240603 | 183100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20240603 | 183000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20240603 | 182900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20240603 | 182800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20240603 | 182700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20240603 | 182600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20240603 | 182500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20240603 | 182400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20240603 | 182300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20240603 | 182200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20240603 | 182100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20240603 | 182000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20240603 | 181900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20240603 | 181800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 63 | 20240603 | 181700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20240603 | 181600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20240603 | 181500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20240603 | 181400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20240603 | 181300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20240603 | 181200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20240603 | 181100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20240603 | 181000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20240603 | 180900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20240603 | 180800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20240603 | 180700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20240603 | 180600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20240603 | 180500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20240603 | 180400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20240603 | 180300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20240603 | 180200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20240603 | 180100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20240603 | 180000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20240603 | 175900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20240603 | 175800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20240603 | 175700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20240603 | 175600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20240603 | 175500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20240603 | 175400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20240603 | 175300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20240603 | 175200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20240603 | 175100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20240603 | 175000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20240603 | 174900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20240603 | 174800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 93 | 20240603 | 174700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20240603 | 174600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20240603 | 174500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20240603 | 174400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20240603 | 174300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20240603 | 174200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20240603 | 174100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20240603 | 174000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20240603 | 173900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20240603 | 173800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20240603 | 173700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20240603 | 173600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20240603 | 173500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20240603 | 173400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20240603 | 173300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20240603 | 173200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20240603 | 173100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20240603 | 173000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20240603 | 172900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20240603 | 172800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20240603 | 172700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20240603 | 172600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20240603 | 172500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20240603 | 172400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20240603 | 172300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20240603 | 172200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20240603 | 172100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20240603 | 172000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20240603 | 171900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20240603 | 171800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 123 | 20240603 | 171700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20240603 | 171600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20240603 | 171500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20240603 | 171400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20240603 | 171300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20240603 | 171200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20240603 | 171100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20240603 | 171000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20240603 | 170900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20240603 | 170800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20240603 | 170700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20240603 | 170600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20240603 | 170500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20240603 | 170400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20240603 | 170300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20240603 | 170200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20240603 | 170100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20240603 | 170000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20240603 | 165900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20240603 | 165800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20240603 | 165700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20240603 | 165600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20240603 | 165500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20240603 | 165400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20240603 | 165300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20240603 | 165200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20240603 | 165100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20240603 | 165000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20240603 | 164900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20240603 | 164800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 153 | 20240603 | 164700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20240603 | 164600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20240603 | 164500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20240603 | 164400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20240603 | 164300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20240603 | 164200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20240603 | 164100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20240603 | 164000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20240603 | 163900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20240603 | 163800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20240603 | 163700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20240603 | 163600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20240603 | 163500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20240603 | 163400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20240603 | 163300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20240603 | 163200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20240603 | 163100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20240603 | 163000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20240603 | 162900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20240603 | 162800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20240603 | 162700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20240603 | 162600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20240603 | 162500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20240603 | 162400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20240603 | 162300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20240603 | 162200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20240603 | 162100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20240603 | 162000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20240603 | 161900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20240603 | 161800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 183 | 20240603 | 161700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20240603 | 161600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20240603 | 161500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20240603 | 161400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20240603 | 161300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20240603 | 161200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20240603 | 161100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20240603 | 161000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20240603 | 160900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20240603 | 160800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20240603 | 160700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20240603 | 160600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20240603 | 160500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 196 | 20240603 | 160400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 197 | 20240603 | 160300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 198 | 20240603 | 160200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 199 | 20240603 | 160100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 200 | 20240603 | 160000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 201 | 20240603 | 155900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 202 | 20240603 | 155800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 203 | 20240603 | 155700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 204 | 20240603 | 155600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 205 | 20240603 | 155500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 206 | 20240603 | 155400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 207 | 20240603 | 155300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 208 | 20240603 | 155200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 209 | 20240603 | 155100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 210 | 20240603 | 155000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 211 | 20240603 | 154900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 212 | 20240603 | 154800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 213 | 20240603 | 154700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 214 | 20240603 | 154600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 215 | 20240603 | 154500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 216 | 20240603 | 154400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 217 | 20240603 | 154300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 218 | 20240603 | 154200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 219 | 20240603 | 154100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 220 | 20240603 | 154000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 221 | 20240603 | 153900 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 222 | 20240603 | 153800 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 223 | 20240603 | 153700 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 224 | 20240603 | 153600 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 225 | 20240603 | 153500 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 226 | 20240603 | 153400 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 227 | 20240603 | 153300 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 228 | 20240603 | 153200 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 229 | 20240603 | 153100 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 0 |
| 230 | 20240603 | 153000 | 1702703340 | 13650 | 13650 | 13650 | 13650 | 1107 |
| 231 | 20240603 | 152900 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 232 | 20240603 | 152800 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 233 | 20240603 | 152700 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 234 | 20240603 | 152600 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 235 | 20240603 | 152500 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 236 | 20240603 | 152400 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 237 | 20240603 | 152300 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 238 | 20240603 | 152200 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 239 | 20240603 | 152100 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 240 | 20240603 | 152000 | 1687592790 | 13650 | 13650 | 13650 | 13650 | 0 |
| 241 | 20240603 | 151900 | 1687592790 | 13650 | 13650 | 13650 | 13610 | 225 |
| 242 | 20240603 | 151800 | 1684522650 | 13660 | 13660 | 13660 | 13660 | 5 |
| 243 | 20240603 | 151700 | 1684454350 | 13610 | 13630 | 13630 | 13610 | 27 |
| 244 | 20240603 | 151600 | 1684086860 | 13660 | 13700 | 13700 | 13600 | 601 |
| 245 | 20240603 | 151500 | 1675881460 | 13680 | 13680 | 13680 | 13680 | 0 |
| 246 | 20240603 | 151400 | 1675881460 | 13680 | 13680 | 13680 | 13680 | 158 |
| 247 | 20240603 | 151300 | 1673720020 | 13680 | 13680 | 13680 | 13680 | 25 |
| 248 | 20240603 | 151200 | 1673378020 | 13650 | 13650 | 13650 | 13650 | 0 |
| 249 | 20240603 | 151100 | 1673378020 | 13650 | 13650 | 13650 | 13650 | 71 |
| 250 | 20240603 | 151000 | 1672408870 | 13650 | 13740 | 13740 | 13650 | 491 |
| 251 | 20240603 | 150900 | 1665704870 | 13660 | 13740 | 13750 | 13650 | 579 |
| 252 | 20240603 | 150800 | 1657759500 | 13750 | 13750 | 13750 | 13750 | 3 |
| 253 | 20240603 | 150700 | 1657718250 | 13750 | 13750 | 13750 | 13750 | 24 |
| 254 | 20240603 | 150600 | 1657388250 | 13750 | 13750 | 13750 | 13750 | 0 |
| 255 | 20240603 | 150500 | 1657388250 | 13750 | 13750 | 13750 | 13750 | 1 |
| 256 | 20240603 | 150400 | 1657374500 | 13750 | 13750 | 13750 | 13740 | 68 |
| 257 | 20240603 | 150300 | 1656439550 | 13750 | 13710 | 13750 | 13710 | 907 |
| 258 | 20240603 | 150200 | 1644000060 | 13740 | 13720 | 13740 | 13720 | 4 |
| 259 | 20240603 | 150100 | 1643945120 | 13710 | 13710 | 13710 | 13710 | 1 |
| 260 | 20240603 | 150000 | 1643931410 | 13710 | 13710 | 13710 | 13710 | 0 |
| 261 | 20240603 | 145900 | 1643931410 | 13710 | 13710 | 13710 | 13710 | 0 |
| 262 | 20240603 | 145800 | 1643931410 | 13710 | 13710 | 13710 | 13710 | 4 |
| 263 | 20240603 | 145700 | 1643876570 | 13720 | 13720 | 13720 | 13720 | 5 |
| 264 | 20240603 | 145600 | 1643807970 | 13710 | 13710 | 13710 | 13710 | 0 |
| 265 | 20240603 | 145500 | 1643807970 | 13710 | 13710 | 13710 | 13710 | 170 |
| 266 | 20240603 | 145400 | 1641477270 | 13700 | 13700 | 13700 | 13700 | 1 |
| 267 | 20240603 | 145300 | 1641463570 | 13710 | 13710 | 13710 | 13710 | 77 |
| 268 | 20240603 | 145200 | 1640407900 | 13710 | 13710 | 13710 | 13710 | 8 |
| 269 | 20240603 | 145100 | 1640298220 | 13710 | 13710 | 13710 | 13710 | 25 |
| 270 | 20240603 | 145000 | 1639955470 | 13720 | 13720 | 13720 | 13720 | 0 |
| 271 | 20240603 | 144900 | 1639955470 | 13720 | 13720 | 13720 | 13720 | 5 |
| 272 | 20240603 | 144800 | 1639886870 | 13720 | 13700 | 13720 | 13700 | 175 |
| 273 | 20240603 | 144700 | 1637486690 | 13700 | 13710 | 13710 | 13700 | 36 |
| 274 | 20240603 | 144600 | 1636993140 | 13710 | 13710 | 13710 | 13710 | 66 |
| 275 | 20240603 | 144500 | 1636088280 | 13620 | 13620 | 13620 | 13620 | 0 |
| 276 | 20240603 | 144400 | 1636088280 | 13620 | 13620 | 13620 | 13620 | 100 |
| 277 | 20240603 | 144300 | 1634726280 | 13620 | 13620 | 13620 | 13620 | 0 |
| 278 | 20240603 | 144200 | 1634726280 | 13620 | 13710 | 13710 | 13620 | 219 |
| 279 | 20240603 | 144100 | 1631728650 | 13700 | 13700 | 13700 | 13700 | 1 |
| 280 | 20240603 | 144000 | 1631714950 | 13760 | 13760 | 13760 | 13760 | 0 |
| 281 | 20240603 | 143900 | 1631714950 | 13760 | 13760 | 13760 | 13760 | 0 |
| 282 | 20240603 | 143800 | 1631714950 | 13760 | 13760 | 13760 | 13760 | 1 |
| 283 | 20240603 | 143700 | 1631701190 | 13760 | 13760 | 13760 | 13760 | 10 |
| 284 | 20240603 | 143600 | 1631563590 | 13760 | 13760 | 13760 | 13760 | 0 |
| 285 | 20240603 | 143500 | 1631563590 | 13760 | 13760 | 13760 | 13760 | 0 |
| 286 | 20240603 | 143400 | 1631563590 | 13760 | 13760 | 13760 | 13760 | 5 |
| 287 | 20240603 | 143300 | 1631494790 | 13760 | 13760 | 13760 | 13760 | 10 |
| 288 | 20240603 | 143200 | 1631357190 | 13760 | 13760 | 13760 | 13760 | 30 |
| 289 | 20240603 | 143100 | 1630944390 | 13760 | 13710 | 13760 | 13620 | 250 |
| 290 | 20240603 | 143000 | 1627526760 | 13710 | 13770 | 13770 | 13710 | 25 |
| 291 | 20240603 | 142900 | 1627182570 | 13710 | 13770 | 13770 | 13710 | 13 |
| 292 | 20240603 | 142800 | 1627003920 | 13750 | 13770 | 13770 | 13750 | 40 |
| 293 | 20240603 | 142700 | 1626453720 | 13770 | 13760 | 13770 | 13760 | 200 |
| 294 | 20240603 | 142600 | 1623699860 | 13760 | 13760 | 13760 | 13760 | 7 |
| 295 | 20240603 | 142500 | 1623603540 | 13710 | 13710 | 13710 | 13710 | 0 |
| 296 | 20240603 | 142400 | 1623603540 | 13710 | 13700 | 13710 | 13700 | 113 |
| 297 | 20240603 | 142300 | 1622054980 | 13700 | 13700 | 13700 | 13700 | 83 |
| 298 | 20240603 | 142200 | 1620917880 | 13700 | 13700 | 13700 | 13700 | 0 |
| 299 | 20240603 | 142100 | 1620917880 | 13700 | 13700 | 13710 | 13700 | 55 |
| 300 | 20240603 | 142000 | 1620164300 | 13710 | 13690 | 13710 | 13630 | 140 |
| 301 | 20240603 | 141900 | 1618249390 | 13720 | 13720 | 13720 | 13720 | 558 |
| 302 | 20240603 | 141800 | 1610593630 | 13760 | 13760 | 13760 | 13760 | 15 |
| 303 | 20240603 | 141700 | 1610387230 | 13770 | 13770 | 13770 | 13770 | 0 |
| 304 | 20240603 | 141600 | 1610387230 | 13770 | 13770 | 13770 | 13770 | 11 |
| 305 | 20240603 | 141500 | 1610235760 | 13770 | 13750 | 13770 | 13750 | 142 |
| 306 | 20240603 | 141400 | 1608282570 | 13690 | 13690 | 13690 | 13690 | 15 |
| 307 | 20240603 | 141300 | 1608077220 | 13690 | 13610 | 13690 | 13610 | 76 |
| 308 | 20240603 | 141200 | 1607040070 | 13610 | 13650 | 13650 | 13610 | 3 |
| 309 | 20240603 | 141100 | 1606999200 | 13680 | 13630 | 13680 | 13630 | 36 |
| 310 | 20240603 | 141000 | 1606507750 | 13610 | 13610 | 13610 | 13610 | 153 |
| 311 | 20240603 | 140900 | 1604425420 | 13610 | 13610 | 13610 | 13610 | 70 |
| 312 | 20240603 | 140800 | 1603472720 | 13610 | 13610 | 13610 | 13610 | 27 |
| 313 | 20240603 | 140700 | 1603105250 | 13610 | 13610 | 13610 | 13610 | 123 |
| 314 | 20240603 | 140600 | 1601431220 | 13600 | 13600 | 13610 | 13600 | 380 |
| 315 | 20240603 | 140500 | 1596263120 | 13600 | 13610 | 13610 | 13600 | 128 |
| 316 | 20240603 | 140400 | 1594521070 | 13640 | 13650 | 13650 | 13640 | 106 |
| 317 | 20240603 | 140300 | 1593074220 | 13650 | 13650 | 13650 | 13650 | 56 |
| 318 | 20240603 | 140200 | 1592309820 | 13660 | 13660 | 13660 | 13660 | 8 |
| 319 | 20240603 | 140100 | 1592200540 | 13600 | 13590 | 13600 | 13570 | 65 |
| 320 | 20240603 | 140000 | 1591316720 | 13580 | 13580 | 13580 | 13580 | 233 |
| 321 | 20240603 | 135900 | 1588152580 | 13550 | 13540 | 13550 | 13540 | 3 |
| 322 | 20240603 | 135800 | 1588111940 | 13540 | 13540 | 13540 | 13540 | 134 |
| 323 | 20240603 | 135700 | 1586297580 | 13540 | 13540 | 13540 | 13540 | 8 |
| 324 | 20240603 | 135600 | 1586189260 | 13540 | 13540 | 13540 | 13540 | 2 |
| 325 | 20240603 | 135500 | 1586162180 | 13540 | 13540 | 13540 | 13540 | 0 |
| 326 | 20240603 | 135400 | 1586162180 | 13540 | 13540 | 13540 | 13540 | 0 |
| 327 | 20240603 | 135300 | 1586162180 | 13540 | 13540 | 13540 | 13540 | 1 |
| 328 | 20240603 | 135200 | 1586148640 | 13550 | 13550 | 13550 | 13550 | 27 |
| 329 | 20240603 | 135100 | 1585782790 | 13520 | 13520 | 13520 | 13520 | 0 |
| 330 | 20240603 | 135000 | 1585782790 | 13520 | 13520 | 13520 | 13520 | 103 |
| 331 | 20240603 | 134900 | 1584390230 | 13510 | 13520 | 13520 | 13510 | 324 |
| 332 | 20240603 | 134800 | 1580011340 | 13520 | 13530 | 13530 | 13520 | 111 |
| 333 | 20240603 | 134700 | 1578510490 | 13530 | 13530 | 13530 | 13530 | 25 |
| 334 | 20240603 | 134600 | 1578172240 | 13520 | 13520 | 13520 | 13520 | 11 |
| 335 | 20240603 | 134500 | 1578023520 | 13520 | 13540 | 13540 | 13520 | 714 |
| 336 | 20240603 | 134400 | 1568369190 | 13520 | 13520 | 13520 | 13520 | 0 |
| 337 | 20240603 | 134300 | 1568369190 | 13520 | 13560 | 13560 | 13520 | 80 |
| 338 | 20240603 | 134200 | 1567285350 | 13590 | 13590 | 13590 | 13590 | 36 |
| 339 | 20240603 | 134100 | 1566796110 | 13590 | 13590 | 13590 | 13560 | 251 |
| 340 | 20240603 | 134000 | 1563385110 | 13550 | 13550 | 13550 | 13550 | 0 |
| 341 | 20240603 | 133900 | 1563385110 | 13550 | 13580 | 13580 | 13550 | 787 |
| 342 | 20240603 | 133800 | 1552705840 | 13600 | 13600 | 13600 | 13600 | 20 |
| 343 | 20240603 | 133700 | 1552433840 | 13600 | 13620 | 13620 | 13600 | 141 |
| 344 | 20240603 | 133600 | 1550515940 | 13660 | 13660 | 13660 | 13660 | 1 |
| 345 | 20240603 | 133500 | 1550502280 | 13660 | 13660 | 13660 | 13660 | 0 |
| 346 | 20240603 | 133400 | 1550502280 | 13660 | 13660 | 13660 | 13660 | 0 |
| 347 | 20240603 | 133300 | 1550502280 | 13660 | 13660 | 13660 | 13660 | 0 |
| 348 | 20240603 | 133200 | 1550502280 | 13660 | 13620 | 13660 | 13620 | 23 |
| 349 | 20240603 | 133100 | 1550188220 | 13660 | 13660 | 13660 | 13660 | 22 |
| 350 | 20240603 | 133000 | 1549887700 | 13660 | 13660 | 13660 | 13660 | 20 |
| 351 | 20240603 | 132900 | 1549614500 | 13620 | 13620 | 13620 | 13620 | 1 |
| 352 | 20240603 | 132800 | 1549600880 | 13660 | 13660 | 13660 | 13660 | 16 |
| 353 | 20240603 | 132700 | 1549382320 | 13660 | 13660 | 13660 | 13660 | 5 |
| 354 | 20240603 | 132600 | 1549314020 | 13660 | 13660 | 13660 | 13660 | 0 |
| 355 | 20240603 | 132500 | 1549314020 | 13660 | 13660 | 13660 | 13660 | 1 |
| 356 | 20240603 | 132400 | 1549300360 | 13660 | 13670 | 13670 | 13600 | 22 |
| 357 | 20240603 | 132300 | 1548999790 | 13670 | 13670 | 13670 | 13670 | 52 |
| 358 | 20240603 | 132200 | 1548288950 | 13670 | 13670 | 13670 | 13670 | 9 |
| 359 | 20240603 | 132100 | 1548165920 | 13690 | 13630 | 13690 | 13600 | 433 |
| 360 | 20240603 | 132000 | 1542265820 | 13770 | 13650 | 13770 | 13610 | 195 |
| 361 | 20240603 | 131900 | 1539603430 | 13780 | 13780 | 13780 | 13780 | 0 |
| 362 | 20240603 | 131800 | 1539603430 | 13780 | 13780 | 13780 | 13780 | 651 |
| 363 | 20240603 | 131700 | 1530632650 | 13780 | 13740 | 13780 | 13740 | 120 |
| 364 | 20240603 | 131600 | 1528980230 | 13650 | 13740 | 13740 | 13650 | 71 |
| 365 | 20240603 | 131500 | 1528009190 | 13740 | 13650 | 13740 | 13650 | 72 |
| 366 | 20240603 | 131400 | 1527023690 | 13760 | 13760 | 13760 | 13760 | 0 |
| 367 | 20240603 | 131300 | 1527023690 | 13760 | 13740 | 13760 | 13740 | 200 |
| 368 | 20240603 | 131200 | 1524273010 | 13740 | 13720 | 13740 | 13640 | 123 |
| 369 | 20240603 | 131100 | 1522585150 | 13730 | 13730 | 13730 | 13730 | 45 |
| 370 | 20240603 | 131000 | 1521967300 | 13550 | 13710 | 13760 | 13550 | 460 |
| 371 | 20240603 | 130900 | 1515694390 | 13710 | 13770 | 13770 | 13710 | 52 |
| 372 | 20240603 | 130800 | 1514978420 | 13770 | 13760 | 13770 | 13760 | 3 |
| 373 | 20240603 | 130700 | 1514937120 | 13770 | 13770 | 13770 | 13740 | 141 |
| 374 | 20240603 | 130600 | 1512997920 | 13790 | 13790 | 13790 | 13790 | 3 |
| 375 | 20240603 | 130500 | 1512956550 | 13810 | 13810 | 13810 | 13810 | 0 |
| 376 | 20240603 | 130400 | 1512956550 | 13810 | 13800 | 13810 | 13800 | 70 |
| 377 | 20240603 | 130300 | 1511990380 | 13800 | 13700 | 13800 | 13690 | 52 |
| 378 | 20240603 | 130200 | 1511277910 | 13660 | 13800 | 13800 | 13660 | 294 |
| 379 | 20240603 | 130100 | 1507220850 | 13800 | 13620 | 13800 | 13620 | 671 |
| 380 | 20240603 | 130000 | 1497983550 | 13590 | 13590 | 13590 | 13590 | 0 |
| 381 | 20240603 | 125900 | 1497983550 | 13590 | 13590 | 13590 | 13590 | 0 |
| 382 | 20240603 | 125800 | 1497983550 | 13590 | 13610 | 13620 | 13590 | 343 |
| 383 | 20240603 | 125700 | 1493313440 | 13610 | 13610 | 13610 | 13610 | 0 |
| 384 | 20240603 | 125600 | 1493313440 | 13610 | 13610 | 13610 | 13610 | 0 |
| 385 | 20240603 | 125500 | 1493313440 | 13610 | 13610 | 13610 | 13610 | 8 |
| 386 | 20240603 | 125400 | 1493204560 | 13610 | 13610 | 13610 | 13610 | 80 |
| 387 | 20240603 | 125300 | 1492115760 | 13610 | 13610 | 13610 | 13600 | 85 |
| 388 | 20240603 | 125200 | 1490959630 | 13620 | 13570 | 13620 | 13570 | 766 |
| 389 | 20240603 | 125100 | 1480563340 | 13570 | 13560 | 13570 | 13560 | 87 |
| 390 | 20240603 | 125000 | 1479382860 | 13560 | 13520 | 13560 | 13520 | 241 |
| 391 | 20240603 | 124900 | 1476120380 | 13560 | 13560 | 13560 | 13510 | 24 |
| 392 | 20240603 | 124800 | 1475795080 | 13550 | 13550 | 13550 | 13550 | 96 |
| 393 | 20240603 | 124700 | 1474494280 | 13570 | 13500 | 13570 | 13500 | 26 |
| 394 | 20240603 | 124600 | 1474141530 | 13570 | 13500 | 13570 | 13500 | 320 |
| 395 | 20240603 | 124500 | 1469820620 | 13500 | 13500 | 13500 | 13500 | 181 |
| 396 | 20240603 | 124400 | 1467377120 | 13500 | 13570 | 13570 | 13500 | 172 |
| 397 | 20240603 | 124300 | 1465049520 | 13570 | 13570 | 13570 | 13570 | 0 |
| 398 | 20240603 | 124200 | 1465049520 | 13570 | 13520 | 13570 | 13520 | 107 |
| 399 | 20240603 | 124100 | 1463602730 | 13520 | 13520 | 13520 | 13520 | 91 |
| 400 | 20240603 | 124000 | 1462372410 | 13520 | 13520 | 13520 | 13520 | 53 |
| 401 | 20240603 | 123900 | 1461655850 | 13520 | 13520 | 13520 | 13520 | 2 |
| 402 | 20240603 | 123800 | 1461628810 | 13520 | 13500 | 13520 | 13500 | 23 |
| 403 | 20240603 | 123700 | 1461318120 | 13460 | 13500 | 13500 | 13460 | 117 |
| 404 | 20240603 | 123600 | 1459739020 | 13500 | 13500 | 13500 | 13500 | 6 |
| 405 | 20240603 | 123500 | 1459658020 | 13500 | 13500 | 13500 | 13500 | 2 |
| 406 | 20240603 | 123400 | 1459631020 | 13500 | 13510 | 13510 | 13500 | 1143 |
| 407 | 20240603 | 123300 | 1444199310 | 13550 | 13550 | 13550 | 13550 | 1 |
| 408 | 20240603 | 123200 | 1444185760 | 13550 | 13580 | 13580 | 13500 | 526 |
| 409 | 20240603 | 123100 | 1437080270 | 13580 | 13520 | 13580 | 13520 | 217 |
| 410 | 20240603 | 123000 | 1434146370 | 13510 | 13510 | 13510 | 13510 | 70 |
| 411 | 20240603 | 122900 | 1433200670 | 13580 | 13580 | 13580 | 13580 | 2 |
| 412 | 20240603 | 122800 | 1433173510 | 13510 | 13520 | 13520 | 13510 | 317 |
| 413 | 20240603 | 122700 | 1428889100 | 13620 | 13620 | 13620 | 13620 | 0 |
| 414 | 20240603 | 122600 | 1428889100 | 13620 | 13620 | 13620 | 13520 | 644 |
| 415 | 20240603 | 122500 | 1420164970 | 13570 | 13570 | 13570 | 13570 | 14 |
| 416 | 20240603 | 122400 | 1419974990 | 13570 | 13580 | 13580 | 13570 | 140 |
| 417 | 20240603 | 122300 | 1418075160 | 13620 | 13620 | 13620 | 13620 | 1 |
| 418 | 20240603 | 122200 | 1418061540 | 13570 | 13630 | 13630 | 13570 | 3 |
| 419 | 20240603 | 122100 | 1418020710 | 13630 | 13630 | 13630 | 13630 | 0 |
| 420 | 20240603 | 122000 | 1418020710 | 13630 | 13630 | 13630 | 13630 | 5 |
| 421 | 20240603 | 121900 | 1417952560 | 13640 | 13600 | 13640 | 13600 | 130 |
| 422 | 20240603 | 121800 | 1416181320 | 13600 | 13630 | 13630 | 13580 | 476 |
| 423 | 20240603 | 121700 | 1409713070 | 13590 | 13590 | 13600 | 13580 | 1145 |
| 424 | 20240603 | 121600 | 1394160100 | 13580 | 13590 | 13590 | 13580 | 120 |
| 425 | 20240603 | 121500 | 1392529410 | 13590 | 13590 | 13590 | 13590 | 40 |
| 426 | 20240603 | 121400 | 1391985810 | 13600 | 13600 | 13600 | 13570 | 167 |
| 427 | 20240603 | 121300 | 1389718780 | 13600 | 13600 | 13600 | 13600 | 47 |
| 428 | 20240603 | 121200 | 1389079580 | 13600 | 13600 | 13600 | 13600 | 0 |
| 429 | 20240603 | 121100 | 1389079580 | 13600 | 13600 | 13600 | 13600 | 16 |
| 430 | 20240603 | 121000 | 1388861980 | 13640 | 13640 | 13640 | 13640 | 0 |
| 431 | 20240603 | 120900 | 1388861980 | 13640 | 13640 | 13640 | 13640 | 0 |
| 432 | 20240603 | 120800 | 1388861980 | 13640 | 13640 | 13640 | 13640 | 1 |
| 433 | 20240603 | 120700 | 1388848340 | 13570 | 13590 | 13590 | 13570 | 107 |
| 434 | 20240603 | 120600 | 1387395950 | 13590 | 13650 | 13650 | 13590 | 343 |
| 435 | 20240603 | 120500 | 1382727090 | 13660 | 13670 | 13670 | 13660 | 59 |
| 436 | 20240603 | 120400 | 1381921060 | 13670 | 13700 | 13700 | 13670 | 153 |
| 437 | 20240603 | 120300 | 1379829210 | 13760 | 13770 | 13770 | 13760 | 2 |
| 438 | 20240603 | 120200 | 1379801680 | 13770 | 13770 | 13770 | 13770 | 2 |
| 439 | 20240603 | 120100 | 1379774140 | 13670 | 13670 | 13670 | 13670 | 33 |
| 440 | 20240603 | 120000 | 1379323030 | 13660 | 13780 | 13780 | 13660 | 212 |
| 441 | 20240603 | 115900 | 1376413790 | 13780 | 13780 | 13780 | 13780 | 50 |
| 442 | 20240603 | 115800 | 1375724790 | 13780 | 13780 | 13780 | 13780 | 0 |
| 443 | 20240603 | 115700 | 1375724790 | 13780 | 13680 | 13780 | 13680 | 609 |
| 444 | 20240603 | 115600 | 1367335580 | 13620 | 13620 | 13620 | 13620 | 228 |
| 445 | 20240603 | 115500 | 1364230220 | 13620 | 13630 | 13630 | 13610 | 290 |
| 446 | 20240603 | 115400 | 1360279420 | 13620 | 13650 | 13650 | 13620 | 198 |
| 447 | 20240603 | 115300 | 1357578680 | 13650 | 13650 | 13650 | 13650 | 0 |
| 448 | 20240603 | 115200 | 1357578680 | 13650 | 13650 | 13650 | 13650 | 61 |
| 449 | 20240603 | 115100 | 1356746030 | 13650 | 13710 | 13710 | 13650 | 54 |
| 450 | 20240603 | 115000 | 1356008680 | 13650 | 13660 | 13660 | 13650 | 504 |
| 451 | 20240603 | 114900 | 1349128580 | 13650 | 13700 | 13700 | 13650 | 932 |
| 452 | 20240603 | 114800 | 1336385920 | 13700 | 13780 | 13780 | 13700 | 116 |
| 453 | 20240603 | 114700 | 1334788720 | 13780 | 13780 | 13780 | 13780 | 201 |
| 454 | 20240603 | 114600 | 1332018940 | 13780 | 13670 | 13780 | 13670 | 45 |
| 455 | 20240603 | 114500 | 1331400910 | 13670 | 13670 | 13670 | 13670 | 4 |
| 456 | 20240603 | 114400 | 1331346230 | 13720 | 13720 | 13720 | 13720 | 22 |
| 457 | 20240603 | 114300 | 1331044390 | 13670 | 13670 | 13670 | 13670 | 150 |
| 458 | 20240603 | 114200 | 1328993890 | 13660 | 13660 | 13660 | 13660 | 15 |
| 459 | 20240603 | 114100 | 1328788990 | 13660 | 13670 | 13670 | 13650 | 283 |
| 460 | 20240603 | 114000 | 1324923570 | 13780 | 13770 | 13780 | 13770 | 73 |
| 461 | 20240603 | 113900 | 1323918030 | 13780 | 13780 | 13780 | 13780 | 1 |
| 462 | 20240603 | 113800 | 1323904250 | 13650 | 13680 | 13700 | 13650 | 322 |
| 463 | 20240603 | 113700 | 1319502760 | 13670 | 13740 | 13740 | 13670 | 409 |
| 464 | 20240603 | 113600 | 1313907610 | 13740 | 13740 | 13740 | 13740 | 42 |
| 465 | 20240603 | 113500 | 1313330530 | 13740 | 13740 | 13740 | 13740 | 3 |
| 466 | 20240603 | 113400 | 1313289310 | 13670 | 13670 | 13670 | 13670 | 0 |
| 467 | 20240603 | 113300 | 1313289310 | 13670 | 13670 | 13670 | 13670 | 587 |
| 468 | 20240603 | 113200 | 1305265020 | 13670 | 13730 | 13780 | 13670 | 944 |
| 469 | 20240603 | 113100 | 1292315930 | 13720 | 13780 | 13780 | 13720 | 300 |
| 470 | 20240603 | 113000 | 1288195040 | 13780 | 13800 | 13800 | 13780 | 1413 |
| 471 | 20240603 | 112900 | 1268712860 | 13810 | 13830 | 13830 | 13810 | 78 |
| 472 | 20240603 | 112800 | 1267634870 | 13830 | 13850 | 13870 | 13800 | 1036 |
| 473 | 20240603 | 112700 | 1253321280 | 13850 | 13880 | 13880 | 13850 | 76 |
| 474 | 20240603 | 112600 | 1252267590 | 13880 | 13900 | 13900 | 13870 | 741 |
| 475 | 20240603 | 112500 | 1241977470 | 13890 | 13890 | 13890 | 13890 | 11 |
| 476 | 20240603 | 112400 | 1241824680 | 13890 | 13890 | 13890 | 13890 | 10 |
| 477 | 20240603 | 112300 | 1241685780 | 13950 | 13950 | 13950 | 13950 | 0 |
| 478 | 20240603 | 112200 | 1241685780 | 13950 | 13880 | 13950 | 13860 | 397 |
| 479 | 20240603 | 112100 | 1236179620 | 13960 | 13900 | 13960 | 13870 | 198 |
| 480 | 20240603 | 112000 | 1233427880 | 13980 | 13990 | 13990 | 13900 | 735 |
| 481 | 20240603 | 111900 | 1223201420 | 14000 | 13950 | 14000 | 13930 | 183 |
| 482 | 20240603 | 111800 | 1220648270 | 13960 | 13980 | 13980 | 13960 | 295 |
| 483 | 20240603 | 111700 | 1216526470 | 14000 | 14040 | 14040 | 14000 | 108 |
| 484 | 20240603 | 111600 | 1215014430 | 14040 | 14020 | 14040 | 14020 | 82 |
| 485 | 20240603 | 111500 | 1213863850 | 14050 | 14040 | 14050 | 14040 | 20 |
| 486 | 20240603 | 111400 | 1213582950 | 13950 | 13950 | 13950 | 13950 | 121 |
| 487 | 20240603 | 111300 | 1211895000 | 13950 | 13950 | 13950 | 13950 | 0 |
| 488 | 20240603 | 111200 | 1211895000 | 13950 | 14010 | 14010 | 13950 | 58 |
| 489 | 20240603 | 111100 | 1211085400 | 14050 | 14050 | 14050 | 14050 | 51 |
| 490 | 20240603 | 111000 | 1210368850 | 14050 | 14040 | 14050 | 14040 | 285 |
| 491 | 20240603 | 110900 | 1206364750 | 14040 | 14040 | 14040 | 14040 | 2 |
| 492 | 20240603 | 110800 | 1206336670 | 14040 | 14050 | 14050 | 13950 | 18 |
| 493 | 20240603 | 110700 | 1206083950 | 14050 | 13980 | 14050 | 13950 | 463 |
| 494 | 20240603 | 110600 | 1199609120 | 13980 | 14010 | 14010 | 13980 | 429 |
| 495 | 20240603 | 110500 | 1193604190 | 14010 | 14010 | 14010 | 14010 | 20 |
| 496 | 20240603 | 110400 | 1193323990 | 14000 | 14000 | 14030 | 14000 | 70 |
| 497 | 20240603 | 110300 | 1192343780 | 14000 | 14050 | 14050 | 14000 | 12 |
| 498 | 20240603 | 110200 | 1192175730 | 14050 | 14000 | 14050 | 14000 | 98 |
| 499 | 20240603 | 110100 | 1190803330 | 14000 | 14070 | 14070 | 14000 | 2161 |
| 500 | 20240603 | 110000 | 1160526770 | 14070 | 14070 | 14070 | 14070 | 5 |
| 501 | 20240603 | 105900 | 1160456420 | 14070 | 14070 | 14070 | 14070 | 21 |
| 502 | 20240603 | 105800 | 1160160950 | 14070 | 14080 | 14080 | 14070 | 333 |
| 503 | 20240603 | 105700 | 1155475360 | 14080 | 14080 | 14080 | 14080 | 173 |
| 504 | 20240603 | 105600 | 1153039520 | 14090 | 14080 | 14090 | 14080 | 29 |
| 505 | 20240603 | 105500 | 1152631100 | 14080 | 14080 | 14090 | 14080 | 75 |
| 506 | 20240603 | 105400 | 1151574770 | 14080 | 14080 | 14080 | 14080 | 29 |
| 507 | 20240603 | 105300 | 1151166450 | 14080 | 14080 | 14080 | 14080 | 8 |
| 508 | 20240603 | 105200 | 1151053810 | 14080 | 14100 | 14100 | 14080 | 560 |
| 509 | 20240603 | 105100 | 1143157940 | 14100 | 14100 | 14100 | 14100 | 7 |
| 510 | 20240603 | 105000 | 1143059240 | 14110 | 14110 | 14110 | 14100 | 236 |
| 511 | 20240603 | 104900 | 1139730580 | 14110 | 14160 | 14160 | 14110 | 19 |
| 512 | 20240603 | 104800 | 1139462350 | 14150 | 14150 | 14150 | 14150 | 19 |
| 513 | 20240603 | 104700 | 1139193500 | 14110 | 14110 | 14110 | 14110 | 0 |
| 514 | 20240603 | 104600 | 1139193500 | 14110 | 14200 | 14200 | 14110 | 5 |
| 515 | 20240603 | 104500 | 1139122860 | 14110 | 14110 | 14110 | 14110 | 0 |
| 516 | 20240603 | 104400 | 1139122860 | 14110 | 14120 | 14210 | 14110 | 269 |
| 517 | 20240603 | 104300 | 1135304560 | 14120 | 14120 | 14120 | 14120 | 66 |
| 518 | 20240603 | 104200 | 1134372640 | 14120 | 14120 | 14120 | 14120 | 70 |
| 519 | 20240603 | 104100 | 1133384240 | 14120 | 14120 | 14120 | 14120 | 35 |
| 520 | 20240603 | 104000 | 1132890040 | 14120 | 14120 | 14120 | 14120 | 0 |
| 521 | 20240603 | 103900 | 1132890040 | 14120 | 14120 | 14120 | 14120 | 1 |
| 522 | 20240603 | 103800 | 1132875920 | 14220 | 14220 | 14220 | 14220 | 30 |
| 523 | 20240603 | 103700 | 1132449320 | 14060 | 14060 | 14060 | 14060 | 0 |
| 524 | 20240603 | 103600 | 1132449320 | 14060 | 14240 | 14250 | 14060 | 330 |
| 525 | 20240603 | 103500 | 1127747920 | 14240 | 14040 | 14240 | 14040 | 477 |
| 526 | 20240603 | 103400 | 1120991780 | 14040 | 14040 | 14070 | 14000 | 497 |
| 527 | 20240603 | 103300 | 1114019070 | 14040 | 14080 | 14100 | 14000 | 3564 |
| 528 | 20240603 | 103200 | 1064039630 | 14090 | 14100 | 14120 | 14090 | 769 |
| 529 | 20240603 | 103100 | 1053199720 | 14120 | 14120 | 14120 | 14120 | 40 |
| 530 | 20240603 | 103000 | 1052634920 | 14120 | 14120 | 14120 | 14120 | 4 |
| 531 | 20240603 | 102900 | 1052578440 | 14120 | 14110 | 14120 | 14100 | 127 |
| 532 | 20240603 | 102800 | 1050786830 | 14120 | 14140 | 14140 | 14120 | 1068 |
| 533 | 20240603 | 102700 | 1035698360 | 14140 | 14140 | 14140 | 14140 | 0 |
| 534 | 20240603 | 102600 | 1035698360 | 14140 | 14140 | 14140 | 14130 | 554 |
| 535 | 20240603 | 102500 | 1027868160 | 14140 | 14140 | 14140 | 14130 | 27 |
| 536 | 20240603 | 102400 | 1027486390 | 14140 | 14150 | 14150 | 14130 | 1792 |
| 537 | 20240603 | 102300 | 1002165130 | 14130 | 14150 | 14150 | 14130 | 175 |
| 538 | 20240603 | 102200 | 999692100 | 14150 | 14170 | 14170 | 14140 | 102 |
| 539 | 20240603 | 102100 | 998247260 | 14170 | 14130 | 14170 | 14130 | 676 |
| 540 | 20240603 | 102000 | 988695210 | 14130 | 14140 | 14150 | 14130 | 398 |
| 541 | 20240603 | 101900 | 983068360 | 14140 | 14150 | 14150 | 14140 | 3 |
| 542 | 20240603 | 101800 | 983025930 | 14150 | 14150 | 14150 | 14150 | 1 |
| 543 | 20240603 | 101700 | 983011780 | 14150 | 14170 | 14170 | 14140 | 623 |
| 544 | 20240603 | 101600 | 974199690 | 14170 | 14170 | 14170 | 14160 | 34 |
| 545 | 20240603 | 101500 | 973718030 | 14160 | 14170 | 14170 | 14160 | 8 |
| 546 | 20240603 | 101400 | 973604680 | 14140 | 14140 | 14140 | 14140 | 0 |
| 547 | 20240603 | 101300 | 973604680 | 14140 | 14150 | 14150 | 14140 | 1494 |
| 548 | 20240603 | 101200 | 952477670 | 14150 | 14170 | 14200 | 14150 | 121 |
| 549 | 20240603 | 101100 | 950764920 | 14150 | 14140 | 14150 | 14140 | 387 |
| 550 | 20240603 | 101000 | 945288930 | 14140 | 14150 | 14180 | 14140 | 191 |
| 551 | 20240603 | 100900 | 942587900 | 14150 | 14150 | 14150 | 14150 | 255 |
| 552 | 20240603 | 100800 | 938979650 | 14150 | 14190 | 14190 | 14150 | 943 |
| 553 | 20240603 | 100700 | 925627780 | 14190 | 14190 | 14190 | 14190 | 17 |
| 554 | 20240603 | 100600 | 925386550 | 14180 | 14170 | 14180 | 14170 | 202 |
| 555 | 20240603 | 100500 | 922523930 | 14180 | 14180 | 14180 | 14180 | 157 |
| 556 | 20240603 | 100400 | 920297670 | 14170 | 14170 | 14170 | 14170 | 23 |
| 557 | 20240603 | 100300 | 919971760 | 14160 | 14170 | 14310 | 14150 | 240 |
| 558 | 20240603 | 100200 | 916557500 | 14150 | 14200 | 14210 | 14150 | 980 |
| 559 | 20240603 | 100100 | 902667910 | 14220 | 14200 | 14220 | 14190 | 442 |
| 560 | 20240603 | 100000 | 896394320 | 14220 | 14220 | 14220 | 14220 | 7 |
| 561 | 20240603 | 095900 | 896294780 | 14190 | 14240 | 14240 | 14190 | 283 |
| 562 | 20240603 | 095800 | 892272090 | 14280 | 14280 | 14280 | 14280 | 30 |
| 563 | 20240603 | 095700 | 891843690 | 14280 | 14280 | 14280 | 14280 | 19 |
| 564 | 20240603 | 095600 | 891572370 | 14280 | 14280 | 14280 | 14280 | 22 |
| 565 | 20240603 | 095500 | 891258210 | 14270 | 14220 | 14310 | 14220 | 29 |
| 566 | 20240603 | 095400 | 890844280 | 14220 | 14410 | 14410 | 14200 | 372 |
| 567 | 20240603 | 095300 | 885540500 | 14410 | 14370 | 14410 | 14320 | 1116 |
| 568 | 20240603 | 095200 | 869464100 | 14430 | 14400 | 14450 | 14400 | 252 |
| 569 | 20240603 | 095100 | 865825080 | 14400 | 14320 | 14400 | 14320 | 145 |
| 570 | 20240603 | 095000 | 863748300 | 14320 | 14280 | 14320 | 14280 | 244 |
| 571 | 20240603 | 094900 | 860263820 | 14280 | 14280 | 14280 | 14190 | 118 |
| 572 | 20240603 | 094800 | 858579050 | 14280 | 14190 | 14280 | 14190 | 511 |
| 573 | 20240603 | 094700 | 851320250 | 14190 | 14190 | 14190 | 14190 | 24 |
| 574 | 20240603 | 094600 | 850979690 | 14150 | 14150 | 14150 | 14150 | 155 |
| 575 | 20240603 | 094500 | 848786440 | 14150 | 14150 | 14160 | 14140 | 843 |
| 576 | 20240603 | 094400 | 836860780 | 14150 | 14210 | 14210 | 14150 | 587 |
| 577 | 20240603 | 094300 | 828541100 | 14200 | 14220 | 14230 | 14200 | 196 |
| 578 | 20240603 | 094200 | 825755950 | 14210 | 14230 | 14230 | 14210 | 128 |
| 579 | 20240603 | 094100 | 823934750 | 14230 | 14230 | 14280 | 14230 | 394 |
| 580 | 20240603 | 094000 | 818313130 | 14220 | 14150 | 14270 | 14140 | 4334 |
| 581 | 20240603 | 093900 | 756803610 | 14180 | 14180 | 14180 | 14140 | 273 |
| 582 | 20240603 | 093800 | 752934190 | 14180 | 14260 | 14260 | 14180 | 1880 |
| 583 | 20240603 | 093700 | 726218490 | 14260 | 14260 | 14260 | 14220 | 300 |
| 584 | 20240603 | 093600 | 721948050 | 14250 | 14280 | 14280 | 14250 | 477 |
| 585 | 20240603 | 093500 | 715141470 | 14280 | 14320 | 14320 | 14280 | 670 |
| 586 | 20240603 | 093400 | 705558980 | 14310 | 14310 | 14320 | 14300 | 305 |
| 587 | 20240603 | 093300 | 701194920 | 14310 | 14300 | 14340 | 14300 | 266 |
| 588 | 20240603 | 093200 | 697388630 | 14340 | 14320 | 14340 | 14300 | 319 |
| 589 | 20240603 | 093100 | 692816690 | 14320 | 14340 | 14340 | 14320 | 431 |
| 590 | 20240603 | 093000 | 686636310 | 14340 | 14340 | 14340 | 14340 | 2 |
| 591 | 20240603 | 092900 | 686607630 | 14340 | 14450 | 14450 | 14340 | 320 |
| 592 | 20240603 | 092800 | 682009870 | 14450 | 14340 | 14450 | 14340 | 314 |
| 593 | 20240603 | 092700 | 677490570 | 14340 | 14330 | 14340 | 14320 | 236 |
| 594 | 20240603 | 092600 | 674108720 | 14330 | 14320 | 14330 | 14320 | 232 |
| 595 | 20240603 | 092500 | 670786230 | 14320 | 14350 | 14350 | 14320 | 262 |
| 596 | 20240603 | 092400 | 667026890 | 14350 | 14290 | 14350 | 14270 | 1064 |
| 597 | 20240603 | 092300 | 651830820 | 14290 | 14300 | 14300 | 14290 | 857 |
| 598 | 20240603 | 092200 | 639576870 | 14300 | 14310 | 14350 | 14300 | 737 |
| 599 | 20240603 | 092100 | 629028050 | 14310 | 14320 | 14320 | 14280 | 1329 |
| 600 | 20240603 | 092000 | 610031360 | 14320 | 14360 | 14420 | 14320 | 1082 |
| 601 | 20240603 | 091900 | 594507850 | 14360 | 14350 | 14420 | 14350 | 981 |
| 602 | 20240603 | 091800 | 580406220 | 14330 | 14330 | 14420 | 14330 | 780 |
| 603 | 20240603 | 091700 | 569206080 | 14320 | 14390 | 14390 | 14270 | 846 |
| 604 | 20240603 | 091600 | 557096640 | 14380 | 14590 | 14610 | 14380 | 1836 |
| 605 | 20240603 | 091500 | 530395570 | 14580 | 14580 | 14630 | 14580 | 229 |
| 606 | 20240603 | 091400 | 527056420 | 14580 | 14600 | 14600 | 14580 | 1181 |
| 607 | 20240603 | 091300 | 509817880 | 14600 | 14640 | 14640 | 14600 | 1244 |
| 608 | 20240603 | 091200 | 491643220 | 14670 | 14630 | 14700 | 14630 | 124 |
| 609 | 20240603 | 091100 | 489822990 | 14690 | 14670 | 14730 | 14620 | 1044 |
| 610 | 20240603 | 091000 | 474535390 | 14730 | 14670 | 14730 | 14670 | 583 |
| 611 | 20240603 | 090900 | 465980740 | 14670 | 14680 | 14720 | 14670 | 373 |
| 612 | 20240603 | 090800 | 460501220 | 14680 | 14860 | 14860 | 14670 | 2638 |
| 613 | 20240603 | 090700 | 421719890 | 14870 | 14870 | 14870 | 14790 | 1506 |
| 614 | 20240603 | 090600 | 399340640 | 15030 | 15300 | 15360 | 14870 | 5879 |
| 615 | 20240603 | 090500 | 310097640 | 15360 | 15120 | 15500 | 15120 | 7489 |
| 616 | 20240603 | 090400 | 195450550 | 15190 | 14690 | 15190 | 14680 | 2608 |
| 617 | 20240603 | 090300 | 156926060 | 14690 | 14710 | 14740 | 14660 | 3362 |
| 618 | 20240603 | 090200 | 107581100 | 14720 | 14660 | 14730 | 14660 | 1359 |
| 619 | 20240603 | 090100 | 87623210 | 14640 | 14640 | 14790 | 14630 | 1559 |
| 620 | 20240603 | 090000 | 64734090 | 14620 | 14580 | 14810 | 14570 | 4335 |