30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 191100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 3 | 20240529 | 191000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20240529 | 190900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20240529 | 190800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20240529 | 190700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20240529 | 190600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20240529 | 190500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20240529 | 190400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20240529 | 190300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20240529 | 190200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20240529 | 190100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20240529 | 190000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20240529 | 185900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20240529 | 185800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20240529 | 185700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20240529 | 185600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20240529 | 185500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20240529 | 185400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20240529 | 185300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20240529 | 185200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20240529 | 185100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20240529 | 185000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20240529 | 184900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20240529 | 184800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20240529 | 184700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20240529 | 184600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20240529 | 184500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20240529 | 184400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20240529 | 184300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20240529 | 184200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20240529 | 184100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 33 | 20240529 | 184000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20240529 | 183900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20240529 | 183800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20240529 | 183700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20240529 | 183600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20240529 | 183500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20240529 | 183400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20240529 | 183300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20240529 | 183200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20240529 | 183100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20240529 | 183000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20240529 | 182900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20240529 | 182800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20240529 | 182700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20240529 | 182600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20240529 | 182500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20240529 | 182400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20240529 | 182300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20240529 | 182200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20240529 | 182100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20240529 | 182000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20240529 | 181900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20240529 | 181800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20240529 | 181700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20240529 | 181600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20240529 | 181500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20240529 | 181400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20240529 | 181300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20240529 | 181200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20240529 | 181100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 63 | 20240529 | 181000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20240529 | 180900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20240529 | 180800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20240529 | 180700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20240529 | 180600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20240529 | 180500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20240529 | 180400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20240529 | 180300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20240529 | 180200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20240529 | 180100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20240529 | 180000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20240529 | 175900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20240529 | 175800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20240529 | 175700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20240529 | 175600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20240529 | 175500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20240529 | 175400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20240529 | 175300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20240529 | 175200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20240529 | 175100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20240529 | 175000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20240529 | 174900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20240529 | 174800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20240529 | 174700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20240529 | 174600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20240529 | 174500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20240529 | 174400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20240529 | 174300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20240529 | 174200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20240529 | 174100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 93 | 20240529 | 174000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20240529 | 173900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20240529 | 173800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20240529 | 173700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20240529 | 173600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20240529 | 173500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20240529 | 173400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20240529 | 173300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20240529 | 173200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20240529 | 173100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20240529 | 173000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20240529 | 172900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20240529 | 172800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20240529 | 172700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20240529 | 172600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20240529 | 172500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20240529 | 172400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20240529 | 172300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20240529 | 172200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20240529 | 172100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20240529 | 172000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20240529 | 171900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20240529 | 171800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20240529 | 171700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20240529 | 171600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20240529 | 171500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20240529 | 171400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20240529 | 171300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20240529 | 171200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20240529 | 171100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 123 | 20240529 | 171000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20240529 | 170900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20240529 | 170800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20240529 | 170700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20240529 | 170600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20240529 | 170500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20240529 | 170400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20240529 | 170300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20240529 | 170200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20240529 | 170100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20240529 | 170000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20240529 | 165900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20240529 | 165800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20240529 | 165700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20240529 | 165600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20240529 | 165500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20240529 | 165400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20240529 | 165300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20240529 | 165200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20240529 | 165100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20240529 | 165000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20240529 | 164900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20240529 | 164800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20240529 | 164700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20240529 | 164600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20240529 | 164500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20240529 | 164400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20240529 | 164300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20240529 | 164200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20240529 | 164100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 153 | 20240529 | 164000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20240529 | 163900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20240529 | 163800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20240529 | 163700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20240529 | 163600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20240529 | 163500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20240529 | 163400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20240529 | 163300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20240529 | 163200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20240529 | 163100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20240529 | 163000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20240529 | 162900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20240529 | 162800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20240529 | 162700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20240529 | 162600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20240529 | 162500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20240529 | 162400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20240529 | 162300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20240529 | 162200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20240529 | 162100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20240529 | 162000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20240529 | 161900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20240529 | 161800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20240529 | 161700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20240529 | 161600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20240529 | 161500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20240529 | 161400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20240529 | 161300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20240529 | 161200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20240529 | 161100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 183 | 20240529 | 161000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20240529 | 160900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20240529 | 160800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20240529 | 160700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20240529 | 160600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20240529 | 160500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20240529 | 160400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20240529 | 160300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20240529 | 160200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20240529 | 160100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20240529 | 160000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20240529 | 155900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20240529 | 155800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20240529 | 155700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20240529 | 155600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20240529 | 155500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20240529 | 155400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20240529 | 155300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20240529 | 155200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20240529 | 155100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20240529 | 155000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20240529 | 154900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20240529 | 154800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20240529 | 154700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20240529 | 154600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20240529 | 154500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20240529 | 154400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20240529 | 154300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20240529 | 154200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20240529 | 154100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 213 | 20240529 | 154000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20240529 | 153900 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20240529 | 153800 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20240529 | 153700 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20240529 | 153600 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20240529 | 153500 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20240529 | 153400 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20240529 | 153300 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20240529 | 153200 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20240529 | 153100 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20240529 | 153000 | 1503326540 | 5980 | 5980 | 5980 | 5980 | 4064 |
| 224 | 20240529 | 152900 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20240529 | 152800 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20240529 | 152700 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20240529 | 152600 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 228 | 20240529 | 152500 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 229 | 20240529 | 152400 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 230 | 20240529 | 152300 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 231 | 20240529 | 152200 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 232 | 20240529 | 152100 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 233 | 20240529 | 152000 | 1479023820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 234 | 20240529 | 151900 | 1479023820 | 5980 | 5980 | 5980 | 5970 | 4866 |
| 235 | 20240529 | 151800 | 1449967110 | 5980 | 5980 | 5980 | 5970 | 105 |
| 236 | 20240529 | 151700 | 1449340210 | 5980 | 5980 | 5980 | 5980 | 990 |
| 237 | 20240529 | 151600 | 1443420010 | 5980 | 5980 | 5980 | 5970 | 386 |
| 238 | 20240529 | 151500 | 1441113830 | 5980 | 5980 | 5980 | 5980 | 4 |
| 239 | 20240529 | 151400 | 1441089910 | 5980 | 5980 | 5980 | 5970 | 214 |
| 240 | 20240529 | 151300 | 1439810690 | 5980 | 5970 | 5980 | 5970 | 767 |
| 241 | 20240529 | 151200 | 1435230850 | 5980 | 5980 | 5980 | 5980 | 1390 |
| 242 | 20240529 | 151100 | 1426918650 | 5980 | 5980 | 5980 | 5970 | 503 |
| 243 | 20240529 | 151000 | 1423915630 | 5980 | 5980 | 5980 | 5980 | 53 |
| 244 | 20240529 | 150900 | 1423598690 | 5980 | 5980 | 5980 | 5970 | 612 |
| 245 | 20240529 | 150800 | 1419944930 | 5980 | 5980 | 5980 | 5970 | 266 |
| 246 | 20240529 | 150700 | 1418354850 | 5980 | 5980 | 5980 | 5970 | 1468 |
| 247 | 20240529 | 150600 | 1409590710 | 5980 | 5970 | 5980 | 5970 | 201 |
| 248 | 20240529 | 150500 | 1408390730 | 5980 | 5980 | 5980 | 5970 | 6606 |
| 249 | 20240529 | 150400 | 1368950670 | 5980 | 5980 | 5980 | 5980 | 556 |
| 250 | 20240529 | 150300 | 1365625790 | 5980 | 5980 | 5980 | 5970 | 1707 |
| 251 | 20240529 | 150200 | 1355434930 | 5980 | 5980 | 5980 | 5980 | 7 |
| 252 | 20240529 | 150100 | 1355393070 | 5980 | 5980 | 5980 | 5980 | 102 |
| 253 | 20240529 | 150000 | 1354783110 | 5970 | 5970 | 5970 | 5970 | 0 |
| 254 | 20240529 | 145900 | 1354783110 | 5970 | 5980 | 5980 | 5970 | 1017 |
| 255 | 20240529 | 145800 | 1348711600 | 5980 | 5980 | 5980 | 5980 | 870 |
| 256 | 20240529 | 145700 | 1343509000 | 5980 | 5970 | 5980 | 5970 | 4136 |
| 257 | 20240529 | 145600 | 1318816960 | 5970 | 5970 | 5970 | 5970 | 28 |
| 258 | 20240529 | 145500 | 1318649800 | 5970 | 5970 | 5970 | 5970 | 204 |
| 259 | 20240529 | 145400 | 1317431920 | 5970 | 5970 | 5970 | 5970 | 74 |
| 260 | 20240529 | 145300 | 1316990140 | 5970 | 5970 | 5970 | 5970 | 515 |
| 261 | 20240529 | 145200 | 1313915590 | 5960 | 5970 | 5970 | 5960 | 91 |
| 262 | 20240529 | 145100 | 1313372330 | 5970 | 5970 | 5970 | 5960 | 60 |
| 263 | 20240529 | 145000 | 1313014530 | 5970 | 5970 | 5970 | 5960 | 678 |
| 264 | 20240529 | 144900 | 1308973610 | 5970 | 5970 | 5970 | 5970 | 31 |
| 265 | 20240529 | 144800 | 1308788540 | 5970 | 5970 | 5970 | 5960 | 1465 |
| 266 | 20240529 | 144700 | 1300056490 | 5970 | 5960 | 5970 | 5960 | 1394 |
| 267 | 20240529 | 144600 | 1291746530 | 5970 | 5970 | 5970 | 5960 | 994 |
| 268 | 20240529 | 144500 | 1285822190 | 5970 | 5960 | 5970 | 5960 | 859 |
| 269 | 20240529 | 144400 | 1280702080 | 5970 | 5970 | 5970 | 5960 | 3285 |
| 270 | 20240529 | 144300 | 1261122940 | 5970 | 5970 | 5970 | 5960 | 250 |
| 271 | 20240529 | 144200 | 1259632590 | 5970 | 5970 | 5970 | 5970 | 64 |
| 272 | 20240529 | 144100 | 1259250510 | 5970 | 5970 | 5970 | 5970 | 125 |
| 273 | 20240529 | 144000 | 1258504260 | 5970 | 5970 | 5970 | 5970 | 54 |
| 274 | 20240529 | 143900 | 1258181880 | 5970 | 5970 | 5980 | 5970 | 2613 |
| 275 | 20240529 | 143800 | 1242582260 | 5980 | 5980 | 5980 | 5980 | 101 |
| 276 | 20240529 | 143700 | 1241978280 | 5980 | 5970 | 5980 | 5970 | 11 |
| 277 | 20240529 | 143600 | 1241912600 | 5980 | 5980 | 5980 | 5980 | 1 |
| 278 | 20240529 | 143500 | 1241906620 | 5980 | 5980 | 5980 | 5980 | 55 |
| 279 | 20240529 | 143400 | 1241577720 | 5980 | 5970 | 5980 | 5970 | 195 |
| 280 | 20240529 | 143300 | 1240413300 | 5980 | 5970 | 5980 | 5970 | 61 |
| 281 | 20240529 | 143200 | 1240048820 | 5980 | 5980 | 5980 | 5980 | 35 |
| 282 | 20240529 | 143100 | 1239839520 | 5980 | 5970 | 5980 | 5970 | 401 |
| 283 | 20240529 | 143000 | 1237445540 | 5980 | 5970 | 5980 | 5970 | 361 |
| 284 | 20240529 | 142900 | 1235290360 | 5980 | 5970 | 5980 | 5970 | 20 |
| 285 | 20240529 | 142800 | 1235170950 | 5980 | 5970 | 5980 | 5970 | 2632 |
| 286 | 20240529 | 142700 | 1219457790 | 5980 | 5980 | 5980 | 5980 | 33 |
| 287 | 20240529 | 142600 | 1219260450 | 5980 | 5980 | 5980 | 5970 | 378 |
| 288 | 20240529 | 142500 | 1217000710 | 5980 | 5980 | 5980 | 5970 | 103 |
| 289 | 20240529 | 142400 | 1216385770 | 5970 | 5980 | 5980 | 5970 | 551 |
| 290 | 20240529 | 142300 | 1213094290 | 5980 | 5980 | 5980 | 5980 | 24 |
| 291 | 20240529 | 142200 | 1212950770 | 5980 | 5980 | 5980 | 5980 | 5 |
| 292 | 20240529 | 142100 | 1212920870 | 5980 | 5980 | 5980 | 5980 | 5 |
| 293 | 20240529 | 142000 | 1212890970 | 5980 | 5980 | 5980 | 5980 | 355 |
| 294 | 20240529 | 141900 | 1210768070 | 5980 | 5970 | 5980 | 5970 | 2583 |
| 295 | 20240529 | 141800 | 1195342520 | 5980 | 5980 | 5980 | 5980 | 0 |
| 296 | 20240529 | 141700 | 1195342520 | 5980 | 5980 | 5980 | 5980 | 3 |
| 297 | 20240529 | 141600 | 1195324580 | 5980 | 5970 | 5980 | 5970 | 216 |
| 298 | 20240529 | 141500 | 1194034900 | 5980 | 5980 | 5980 | 5970 | 213 |
| 299 | 20240529 | 141400 | 1192763170 | 5980 | 5970 | 5980 | 5970 | 244 |
| 300 | 20240529 | 141300 | 1191306480 | 5980 | 5980 | 5980 | 5980 | 0 |
| 301 | 20240529 | 141200 | 1191306480 | 5980 | 5970 | 5980 | 5970 | 1231 |
| 302 | 20240529 | 141100 | 1183956890 | 5980 | 5980 | 5980 | 5970 | 767 |
| 303 | 20240529 | 141000 | 1179377730 | 5980 | 5970 | 5980 | 5970 | 5897 |
| 304 | 20240529 | 140900 | 1144172630 | 5980 | 5980 | 5980 | 5980 | 300 |
| 305 | 20240529 | 140800 | 1142378630 | 5980 | 5970 | 5980 | 5970 | 14 |
| 306 | 20240529 | 140700 | 1142295010 | 5980 | 5980 | 5980 | 5980 | 1 |
| 307 | 20240529 | 140600 | 1142289030 | 5980 | 5980 | 5980 | 5980 | 2 |
| 308 | 20240529 | 140500 | 1142277070 | 5970 | 5970 | 5970 | 5970 | 2294 |
| 309 | 20240529 | 140400 | 1128581890 | 5970 | 5970 | 5970 | 5970 | 662 |
| 310 | 20240529 | 140300 | 1124629750 | 5980 | 5980 | 5980 | 5980 | 11 |
| 311 | 20240529 | 140200 | 1124563970 | 5980 | 5980 | 5980 | 5980 | 17 |
| 312 | 20240529 | 140100 | 1124462310 | 5980 | 5980 | 5980 | 5980 | 30 |
| 313 | 20240529 | 140000 | 1124282910 | 5980 | 5970 | 5980 | 5970 | 7 |
| 314 | 20240529 | 135900 | 1124241060 | 5980 | 5980 | 5980 | 5980 | 1 |
| 315 | 20240529 | 135800 | 1124235080 | 5970 | 5980 | 5980 | 5970 | 1084 |
| 316 | 20240529 | 135700 | 1117762760 | 5980 | 5980 | 5980 | 5980 | 12 |
| 317 | 20240529 | 135600 | 1117691000 | 5980 | 5980 | 5980 | 5970 | 80 |
| 318 | 20240529 | 135500 | 1117212610 | 5980 | 5980 | 5980 | 5980 | 1010 |
| 319 | 20240529 | 135400 | 1111172810 | 5980 | 5980 | 5980 | 5980 | 130 |
| 320 | 20240529 | 135300 | 1110395410 | 5980 | 5980 | 5980 | 5980 | 10 |
| 321 | 20240529 | 135200 | 1110335610 | 5980 | 5980 | 5980 | 5980 | 0 |
| 322 | 20240529 | 135100 | 1110335610 | 5980 | 5980 | 5980 | 5980 | 606 |
| 323 | 20240529 | 135000 | 1106711730 | 5980 | 5980 | 5980 | 5980 | 393 |
| 324 | 20240529 | 134900 | 1104361590 | 5980 | 5980 | 5980 | 5980 | 1390 |
| 325 | 20240529 | 134800 | 1096049390 | 5980 | 5980 | 5980 | 5980 | 12 |
| 326 | 20240529 | 134700 | 1095977630 | 5980 | 5980 | 5980 | 5980 | 999 |
| 327 | 20240529 | 134600 | 1090003610 | 5980 | 5980 | 5980 | 5980 | 375 |
| 328 | 20240529 | 134500 | 1087761110 | 5980 | 5980 | 5980 | 5980 | 0 |
| 329 | 20240529 | 134400 | 1087761110 | 5980 | 5980 | 5980 | 5970 | 151 |
| 330 | 20240529 | 134300 | 1086859130 | 5970 | 5980 | 5980 | 5970 | 423 |
| 331 | 20240529 | 134200 | 1084333780 | 5980 | 5980 | 5980 | 5970 | 55 |
| 332 | 20240529 | 134100 | 1084005340 | 5980 | 5980 | 5980 | 5980 | 1 |
| 333 | 20240529 | 134000 | 1083999360 | 5980 | 5980 | 5980 | 5980 | 0 |
| 334 | 20240529 | 133900 | 1083999360 | 5980 | 5980 | 5980 | 5980 | 4 |
| 335 | 20240529 | 133800 | 1083975440 | 5980 | 5980 | 5980 | 5970 | 1721 |
| 336 | 20240529 | 133700 | 1073699710 | 5970 | 5970 | 5980 | 5970 | 39 |
| 337 | 20240529 | 133600 | 1073466870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 338 | 20240529 | 133500 | 1073466870 | 5980 | 5980 | 5980 | 5980 | 0 |
| 339 | 20240529 | 133400 | 1073466870 | 5980 | 5980 | 5980 | 5970 | 2720 |
| 340 | 20240529 | 133300 | 1057226380 | 5980 | 5980 | 5980 | 5980 | 152 |
| 341 | 20240529 | 133200 | 1056317420 | 5980 | 5980 | 5980 | 5980 | 1 |
| 342 | 20240529 | 133100 | 1056311440 | 5970 | 5980 | 5980 | 5970 | 38 |
| 343 | 20240529 | 133000 | 1056084330 | 5980 | 5980 | 5980 | 5980 | 0 |
| 344 | 20240529 | 132900 | 1056084330 | 5980 | 5970 | 5980 | 5970 | 511 |
| 345 | 20240529 | 132800 | 1053033580 | 5980 | 5980 | 5980 | 5980 | 172 |
| 346 | 20240529 | 132700 | 1052005020 | 5980 | 5980 | 5980 | 5980 | 7 |
| 347 | 20240529 | 132600 | 1051963160 | 5980 | 5980 | 5980 | 5980 | 1 |
| 348 | 20240529 | 132500 | 1051957180 | 5970 | 5970 | 5970 | 5970 | 500 |
| 349 | 20240529 | 132400 | 1048972180 | 5980 | 5980 | 5980 | 5980 | 35 |
| 350 | 20240529 | 132300 | 1048762880 | 5980 | 5980 | 5980 | 5980 | 81 |
| 351 | 20240529 | 132200 | 1048278500 | 5980 | 5980 | 5980 | 5980 | 112 |
| 352 | 20240529 | 132100 | 1047608740 | 5980 | 5980 | 5980 | 5980 | 39 |
| 353 | 20240529 | 132000 | 1047375520 | 5980 | 5980 | 5980 | 5980 | 692 |
| 354 | 20240529 | 131900 | 1043237360 | 5990 | 5990 | 5990 | 5990 | 0 |
| 355 | 20240529 | 131800 | 1043237360 | 5990 | 5990 | 5990 | 5990 | 5 |
| 356 | 20240529 | 131700 | 1043207410 | 5990 | 5990 | 5990 | 5990 | 1 |
| 357 | 20240529 | 131600 | 1043201420 | 5990 | 5990 | 5990 | 5990 | 1 |
| 358 | 20240529 | 131500 | 1043195430 | 5990 | 5990 | 5990 | 5990 | 102 |
| 359 | 20240529 | 131400 | 1042584450 | 5990 | 5990 | 5990 | 5990 | 0 |
| 360 | 20240529 | 131300 | 1042584450 | 5990 | 5990 | 5990 | 5990 | 0 |
| 361 | 20240529 | 131200 | 1042584450 | 5990 | 5990 | 5990 | 5990 | 20 |
| 362 | 20240529 | 131100 | 1042464650 | 5990 | 5980 | 5990 | 5970 | 1664 |
| 363 | 20240529 | 131000 | 1032523960 | 5990 | 5990 | 5990 | 5990 | 1 |
| 364 | 20240529 | 130900 | 1032517970 | 5990 | 5990 | 5990 | 5990 | 0 |
| 365 | 20240529 | 130800 | 1032517970 | 5990 | 5980 | 5990 | 5980 | 170 |
| 366 | 20240529 | 130700 | 1031501350 | 5980 | 5990 | 5990 | 5980 | 21 |
| 367 | 20240529 | 130600 | 1031375570 | 5990 | 5990 | 5990 | 5990 | 0 |
| 368 | 20240529 | 130500 | 1031375570 | 5990 | 5980 | 5990 | 5980 | 3 |
| 369 | 20240529 | 130400 | 1031357610 | 5990 | 5990 | 5990 | 5990 | 41 |
| 370 | 20240529 | 130300 | 1031112020 | 5990 | 5990 | 5990 | 5990 | 134 |
| 371 | 20240529 | 130200 | 1030309360 | 5990 | 5990 | 5990 | 5990 | 2 |
| 372 | 20240529 | 130100 | 1030297380 | 5990 | 5990 | 5990 | 5990 | 0 |
| 373 | 20240529 | 130000 | 1030297380 | 5990 | 5990 | 5990 | 5990 | 43 |
| 374 | 20240529 | 125900 | 1030039810 | 5990 | 5980 | 5990 | 5980 | 161 |
| 375 | 20240529 | 125800 | 1029077020 | 5980 | 5980 | 5980 | 5980 | 16 |
| 376 | 20240529 | 125700 | 1028981340 | 5980 | 5980 | 5980 | 5980 | 4 |
| 377 | 20240529 | 125600 | 1028957420 | 5980 | 5980 | 5980 | 5980 | 11 |
| 378 | 20240529 | 125500 | 1028891640 | 5980 | 5970 | 5980 | 5970 | 36 |
| 379 | 20240529 | 125400 | 1028676370 | 5980 | 5980 | 5980 | 5980 | 28 |
| 380 | 20240529 | 125300 | 1028508930 | 5980 | 5980 | 5980 | 5980 | 3 |
| 381 | 20240529 | 125200 | 1028490990 | 5980 | 5980 | 5980 | 5980 | 23 |
| 382 | 20240529 | 125100 | 1028353450 | 5980 | 5980 | 5980 | 5980 | 64 |
| 383 | 20240529 | 125000 | 1027970730 | 5980 | 5980 | 5990 | 5980 | 52 |
| 384 | 20240529 | 124900 | 1027659670 | 5980 | 5980 | 5980 | 5980 | 28 |
| 385 | 20240529 | 124800 | 1027492230 | 5980 | 5980 | 5980 | 5980 | 0 |
| 386 | 20240529 | 124700 | 1027492230 | 5980 | 5980 | 5980 | 5980 | 137 |
| 387 | 20240529 | 124600 | 1026672970 | 5980 | 5990 | 5990 | 5980 | 31 |
| 388 | 20240529 | 124500 | 1026487580 | 5990 | 5990 | 5990 | 5990 | 2 |
| 389 | 20240529 | 124400 | 1026475600 | 5980 | 5990 | 5990 | 5980 | 110 |
| 390 | 20240529 | 124300 | 1025817780 | 5990 | 5990 | 5990 | 5990 | 237 |
| 391 | 20240529 | 124200 | 1024398150 | 5990 | 5980 | 5990 | 5980 | 3522 |
| 392 | 20240529 | 124100 | 1003336370 | 5990 | 5990 | 5990 | 5990 | 1 |
| 393 | 20240529 | 124000 | 1003330380 | 5990 | 5990 | 5990 | 5990 | 16 |
| 394 | 20240529 | 123900 | 1003234540 | 5990 | 5990 | 5990 | 5990 | 1 |
| 395 | 20240529 | 123800 | 1003228550 | 5980 | 5980 | 5980 | 5980 | 0 |
| 396 | 20240529 | 123700 | 1003228550 | 5980 | 5980 | 5980 | 5980 | 299 |
| 397 | 20240529 | 123600 | 1001440530 | 5980 | 5980 | 5980 | 5980 | 2 |
| 398 | 20240529 | 123500 | 1001428570 | 5980 | 5980 | 5980 | 5980 | 1042 |
| 399 | 20240529 | 123400 | 995197410 | 5980 | 5980 | 5980 | 5980 | 20 |
| 400 | 20240529 | 123300 | 995077810 | 5980 | 5980 | 5980 | 5980 | 2 |
| 401 | 20240529 | 123200 | 995065850 | 5970 | 5980 | 5980 | 5970 | 107 |
| 402 | 20240529 | 123100 | 994426000 | 5980 | 5980 | 5980 | 5980 | 68 |
| 403 | 20240529 | 123000 | 994019360 | 5980 | 5980 | 5980 | 5980 | 30 |
| 404 | 20240529 | 122900 | 993839960 | 5970 | 5980 | 5980 | 5970 | 53 |
| 405 | 20240529 | 122800 | 993523050 | 5980 | 5980 | 5980 | 5980 | 259 |
| 406 | 20240529 | 122700 | 991974230 | 5980 | 5980 | 5980 | 5980 | 13 |
| 407 | 20240529 | 122600 | 991896490 | 5970 | 5980 | 5980 | 5970 | 558 |
| 408 | 20240529 | 122500 | 988564650 | 5980 | 5980 | 5980 | 5980 | 300 |
| 409 | 20240529 | 122400 | 986770650 | 5980 | 5980 | 5980 | 5980 | 381 |
| 410 | 20240529 | 122300 | 984492270 | 5980 | 5980 | 5980 | 5980 | 126 |
| 411 | 20240529 | 122200 | 983738790 | 5990 | 5980 | 5990 | 5980 | 949 |
| 412 | 20240529 | 122100 | 978063760 | 5980 | 5980 | 5980 | 5980 | 968 |
| 413 | 20240529 | 122000 | 972275120 | 5980 | 5980 | 5980 | 5980 | 18 |
| 414 | 20240529 | 121900 | 972167480 | 5980 | 5980 | 5980 | 5980 | 32 |
| 415 | 20240529 | 121800 | 971976120 | 5980 | 5980 | 5980 | 5980 | 170 |
| 416 | 20240529 | 121700 | 970959520 | 5980 | 5980 | 5980 | 5980 | 28 |
| 417 | 20240529 | 121600 | 970792080 | 5980 | 5980 | 5980 | 5980 | 101 |
| 418 | 20240529 | 121500 | 970188100 | 5980 | 5990 | 5990 | 5980 | 2107 |
| 419 | 20240529 | 121400 | 957588220 | 5980 | 5980 | 5980 | 5980 | 0 |
| 420 | 20240529 | 121300 | 957588220 | 5980 | 5980 | 5990 | 5980 | 329 |
| 421 | 20240529 | 121200 | 955619140 | 5980 | 5990 | 5990 | 5980 | 601 |
| 422 | 20240529 | 121100 | 952024300 | 5990 | 5990 | 5990 | 5990 | 0 |
| 423 | 20240529 | 121000 | 952024300 | 5990 | 5990 | 5990 | 5990 | 1 |
| 424 | 20240529 | 120900 | 952018310 | 5990 | 5990 | 5990 | 5990 | 8 |
| 425 | 20240529 | 120800 | 951970390 | 5980 | 5980 | 5980 | 5980 | 294 |
| 426 | 20240529 | 120700 | 950212270 | 5980 | 5980 | 5980 | 5980 | 0 |
| 427 | 20240529 | 120600 | 950212270 | 5980 | 5980 | 5980 | 5980 | 0 |
| 428 | 20240529 | 120500 | 950212270 | 5980 | 5980 | 5980 | 5980 | 0 |
| 429 | 20240529 | 120400 | 950212270 | 5980 | 5980 | 5980 | 5980 | 0 |
| 430 | 20240529 | 120300 | 950212270 | 5980 | 5980 | 5980 | 5980 | 558 |
| 431 | 20240529 | 120200 | 946875430 | 5980 | 5980 | 5980 | 5980 | 891 |
| 432 | 20240529 | 120100 | 941547250 | 5980 | 5980 | 5980 | 5980 | 28 |
| 433 | 20240529 | 120000 | 941379810 | 5980 | 5980 | 5980 | 5980 | 1 |
| 434 | 20240529 | 115900 | 941373830 | 5980 | 5980 | 5980 | 5980 | 1 |
| 435 | 20240529 | 115800 | 941367850 | 5980 | 5980 | 5980 | 5980 | 101 |
| 436 | 20240529 | 115700 | 940763870 | 5980 | 5970 | 5980 | 5970 | 281 |
| 437 | 20240529 | 115600 | 939083500 | 5980 | 5980 | 5980 | 5980 | 108 |
| 438 | 20240529 | 115500 | 938437660 | 5980 | 5980 | 5980 | 5980 | 32 |
| 439 | 20240529 | 115400 | 938246300 | 5980 | 5980 | 5980 | 5980 | 100 |
| 440 | 20240529 | 115300 | 937648300 | 5980 | 5980 | 5980 | 5970 | 327 |
| 441 | 20240529 | 115200 | 935695840 | 5980 | 5980 | 5980 | 5980 | 90 |
| 442 | 20240529 | 115100 | 935157640 | 5980 | 5980 | 5980 | 5970 | 244 |
| 443 | 20240529 | 115000 | 933698720 | 5990 | 5990 | 5990 | 5990 | 19 |
| 444 | 20240529 | 114900 | 933584910 | 5970 | 5970 | 5970 | 5970 | 12 |
| 445 | 20240529 | 114800 | 933513270 | 5980 | 5980 | 5980 | 5980 | 999 |
| 446 | 20240529 | 114700 | 927539250 | 5980 | 5980 | 5980 | 5980 | 120 |
| 447 | 20240529 | 114600 | 926821650 | 5990 | 5990 | 5990 | 5990 | 0 |
| 448 | 20240529 | 114500 | 926821650 | 5990 | 5990 | 5990 | 5990 | 2 |
| 449 | 20240529 | 114400 | 926809670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 450 | 20240529 | 114300 | 926809670 | 5980 | 5980 | 5980 | 5980 | 353 |
| 451 | 20240529 | 114200 | 924698730 | 5990 | 5990 | 5990 | 5990 | 1 |
| 452 | 20240529 | 114100 | 924692740 | 5980 | 5980 | 5990 | 5970 | 233 |
| 453 | 20240529 | 114000 | 923300890 | 5990 | 5990 | 5990 | 5970 | 1286 |
| 454 | 20240529 | 113900 | 915603780 | 5990 | 5980 | 5990 | 5980 | 184 |
| 455 | 20240529 | 113800 | 914503440 | 5990 | 5980 | 5990 | 5980 | 2004 |
| 456 | 20240529 | 113700 | 902519480 | 5980 | 5970 | 5980 | 5970 | 1012 |
| 457 | 20240529 | 113600 | 896477720 | 5980 | 5980 | 5980 | 5970 | 1408 |
| 458 | 20240529 | 113500 | 888070880 | 5970 | 5970 | 5980 | 5970 | 6747 |
| 459 | 20240529 | 113400 | 847791240 | 5980 | 5970 | 5980 | 5970 | 776 |
| 460 | 20240529 | 113300 | 843158500 | 5980 | 5980 | 5980 | 5980 | 40 |
| 461 | 20240529 | 113200 | 842919300 | 5980 | 5980 | 5980 | 5970 | 643 |
| 462 | 20240529 | 113100 | 839080250 | 5980 | 5980 | 5980 | 5980 | 52 |
| 463 | 20240529 | 113000 | 838769290 | 5980 | 5970 | 5980 | 5970 | 525 |
| 464 | 20240529 | 112900 | 835634790 | 5970 | 5980 | 5980 | 5970 | 809 |
| 465 | 20240529 | 112800 | 830804960 | 5980 | 5980 | 5980 | 5980 | 321 |
| 466 | 20240529 | 112700 | 828885380 | 5980 | 5980 | 5980 | 5980 | 0 |
| 467 | 20240529 | 112600 | 828885380 | 5980 | 5980 | 5980 | 5980 | 510 |
| 468 | 20240529 | 112500 | 825835580 | 5970 | 5970 | 5970 | 5970 | 0 |
| 469 | 20240529 | 112400 | 825835580 | 5970 | 5980 | 5980 | 5970 | 1693 |
| 470 | 20240529 | 112300 | 815711640 | 5980 | 5980 | 5980 | 5980 | 300 |
| 471 | 20240529 | 112200 | 813917640 | 5990 | 5980 | 5990 | 5980 | 13 |
| 472 | 20240529 | 112100 | 813839870 | 5990 | 5990 | 5990 | 5990 | 85 |
| 473 | 20240529 | 112000 | 813330720 | 5990 | 5990 | 5990 | 5990 | 0 |
| 474 | 20240529 | 111900 | 813330720 | 5990 | 5990 | 5990 | 5990 | 6 |
| 475 | 20240529 | 111800 | 813294780 | 5990 | 5990 | 5990 | 5980 | 1506 |
| 476 | 20240529 | 111700 | 804288840 | 5990 | 5990 | 5990 | 5990 | 1 |
| 477 | 20240529 | 111600 | 804282850 | 5990 | 5990 | 5990 | 5990 | 101 |
| 478 | 20240529 | 111500 | 803677860 | 5990 | 5990 | 5990 | 5990 | 0 |
| 479 | 20240529 | 111400 | 803677860 | 5990 | 5990 | 5990 | 5990 | 1 |
| 480 | 20240529 | 111300 | 803671870 | 5990 | 5990 | 5990 | 5990 | 5 |
| 481 | 20240529 | 111200 | 803641920 | 5990 | 5990 | 5990 | 5990 | 0 |
| 482 | 20240529 | 111100 | 803641920 | 5990 | 5980 | 5990 | 5980 | 17 |
| 483 | 20240529 | 111000 | 803540210 | 5990 | 5990 | 5990 | 5990 | 1 |
| 484 | 20240529 | 110900 | 803534220 | 5990 | 5990 | 5990 | 5990 | 1 |
| 485 | 20240529 | 110800 | 803528230 | 5970 | 5970 | 5970 | 5970 | 0 |
| 486 | 20240529 | 110700 | 803528230 | 5970 | 5980 | 5980 | 5970 | 505 |
| 487 | 20240529 | 110600 | 800509060 | 5980 | 5980 | 5980 | 5980 | 1448 |
| 488 | 20240529 | 110500 | 791850020 | 5980 | 5980 | 5980 | 5980 | 987 |
| 489 | 20240529 | 110400 | 785947760 | 5980 | 5980 | 5980 | 5980 | 2 |
| 490 | 20240529 | 110300 | 785935800 | 5980 | 5980 | 5980 | 5980 | 59 |
| 491 | 20240529 | 110200 | 785582980 | 5980 | 5990 | 5990 | 5980 | 825 |
| 492 | 20240529 | 110100 | 780649420 | 5980 | 5980 | 5990 | 5980 | 1260 |
| 493 | 20240529 | 110000 | 773113690 | 5990 | 5990 | 5990 | 5990 | 9 |
| 494 | 20240529 | 105900 | 773059780 | 5980 | 5980 | 5990 | 5980 | 712 |
| 495 | 20240529 | 105800 | 768802010 | 5990 | 5980 | 5990 | 5980 | 595 |
| 496 | 20240529 | 105700 | 765243880 | 5990 | 5990 | 5990 | 5990 | 2 |
| 497 | 20240529 | 105600 | 765231900 | 5990 | 5990 | 5990 | 5990 | 3 |
| 498 | 20240529 | 105500 | 765213930 | 5980 | 5990 | 6000 | 5980 | 3281 |
| 499 | 20240529 | 105400 | 745570680 | 5990 | 5990 | 5990 | 5990 | 1 |
| 500 | 20240529 | 105300 | 745564690 | 5990 | 5990 | 5990 | 5990 | 64 |
| 501 | 20240529 | 105200 | 745181330 | 5990 | 5990 | 5990 | 5990 | 103 |
| 502 | 20240529 | 105100 | 744564360 | 5980 | 5980 | 5990 | 5980 | 382 |
| 503 | 20240529 | 105000 | 742279980 | 5990 | 5990 | 5990 | 5990 | 3 |
| 504 | 20240529 | 104900 | 742262010 | 5980 | 5990 | 5990 | 5970 | 134 |
| 505 | 20240529 | 104800 | 741460670 | 5980 | 5970 | 5980 | 5970 | 58 |
| 506 | 20240529 | 104700 | 741114110 | 5980 | 5980 | 5980 | 5980 | 100 |
| 507 | 20240529 | 104600 | 740516110 | 5980 | 5980 | 5980 | 5970 | 5886 |
| 508 | 20240529 | 104500 | 705322010 | 5990 | 5990 | 5990 | 5990 | 26 |
| 509 | 20240529 | 104400 | 705166270 | 5990 | 5990 | 5990 | 5990 | 0 |
| 510 | 20240529 | 104300 | 705166270 | 5990 | 5990 | 5990 | 5990 | 96 |
| 511 | 20240529 | 104200 | 704591230 | 5980 | 5980 | 5980 | 5980 | 5 |
| 512 | 20240529 | 104100 | 704561330 | 5980 | 5970 | 5980 | 5970 | 210 |
| 513 | 20240529 | 104000 | 703306450 | 5970 | 5980 | 5980 | 5970 | 1205 |
| 514 | 20240529 | 103900 | 696111010 | 5980 | 5980 | 5980 | 5980 | 124 |
| 515 | 20240529 | 103800 | 695369490 | 5980 | 5980 | 5980 | 5980 | 3377 |
| 516 | 20240529 | 103700 | 675175030 | 5990 | 5990 | 5990 | 5990 | 158 |
| 517 | 20240529 | 103600 | 674228610 | 5980 | 5980 | 5990 | 5980 | 3301 |
| 518 | 20240529 | 103500 | 654476370 | 5990 | 5980 | 5990 | 5980 | 1658 |
| 519 | 20240529 | 103400 | 644561450 | 5980 | 5990 | 5990 | 5980 | 600 |
| 520 | 20240529 | 103300 | 640973410 | 5990 | 5990 | 5990 | 5990 | 0 |
| 521 | 20240529 | 103200 | 640973410 | 5990 | 5990 | 5990 | 5980 | 328 |
| 522 | 20240529 | 103100 | 639011950 | 5990 | 5990 | 5990 | 5990 | 2 |
| 523 | 20240529 | 103000 | 638999970 | 5980 | 5980 | 5980 | 5980 | 12 |
| 524 | 20240529 | 102900 | 638928210 | 5990 | 5990 | 5990 | 5980 | 404 |
| 525 | 20240529 | 102800 | 636511770 | 5990 | 5990 | 6000 | 5990 | 160 |
| 526 | 20240529 | 102700 | 635553330 | 6000 | 5990 | 6000 | 5990 | 145 |
| 527 | 20240529 | 102600 | 634684720 | 6000 | 6000 | 6000 | 5980 | 200 |
| 528 | 20240529 | 102500 | 633488540 | 5980 | 6000 | 6000 | 5980 | 3005 |
| 529 | 20240529 | 102400 | 615490500 | 6000 | 5990 | 6000 | 5990 | 480 |
| 530 | 20240529 | 102300 | 612615160 | 5990 | 5990 | 5990 | 5990 | 29 |
| 531 | 20240529 | 102200 | 612441450 | 5990 | 5990 | 5990 | 5990 | 21 |
| 532 | 20240529 | 102100 | 612315660 | 5990 | 5990 | 5990 | 5990 | 177 |
| 533 | 20240529 | 102000 | 611255430 | 5990 | 6000 | 6000 | 5990 | 11 |
| 534 | 20240529 | 101900 | 611189510 | 5980 | 5990 | 6000 | 5980 | 354 |
| 535 | 20240529 | 101800 | 609069050 | 6000 | 6000 | 6000 | 6000 | 1 |
| 536 | 20240529 | 101700 | 609063050 | 6000 | 5990 | 6000 | 5990 | 738 |
| 537 | 20240529 | 101600 | 604639090 | 5990 | 6000 | 6000 | 5980 | 759 |
| 538 | 20240529 | 101500 | 600095610 | 5990 | 5990 | 5990 | 5990 | 334 |
| 539 | 20240529 | 101400 | 598094950 | 5990 | 5990 | 5990 | 5990 | 928 |
| 540 | 20240529 | 101300 | 592536230 | 5990 | 5990 | 5990 | 5990 | 179 |
| 541 | 20240529 | 101200 | 591464020 | 5990 | 5990 | 5990 | 5990 | 29 |
| 542 | 20240529 | 101100 | 591290310 | 5980 | 5990 | 6000 | 5980 | 1177 |
| 543 | 20240529 | 101000 | 584241450 | 6000 | 5980 | 6000 | 5980 | 6 |
| 544 | 20240529 | 100900 | 584205530 | 5980 | 5990 | 6000 | 5980 | 1738 |
| 545 | 20240529 | 100800 | 573798110 | 6000 | 5990 | 6000 | 5990 | 1149 |
| 546 | 20240529 | 100700 | 566915580 | 5990 | 5980 | 5990 | 5980 | 222 |
| 547 | 20240529 | 100600 | 565586800 | 5990 | 5990 | 5990 | 5990 | 498 |
| 548 | 20240529 | 100500 | 562603780 | 5990 | 5990 | 5990 | 5990 | 18 |
| 549 | 20240529 | 100400 | 562495960 | 5990 | 5990 | 5990 | 5980 | 248 |
| 550 | 20240529 | 100300 | 561010500 | 5990 | 5990 | 5990 | 5980 | 547 |
| 551 | 20240529 | 100200 | 557738110 | 5990 | 5980 | 5990 | 5980 | 2706 |
| 552 | 20240529 | 100100 | 541556190 | 5980 | 5990 | 5990 | 5980 | 6655 |
| 553 | 20240529 | 100000 | 501759080 | 5990 | 5990 | 6000 | 5990 | 3473 |
| 554 | 20240529 | 095900 | 480955780 | 6000 | 6000 | 6000 | 5990 | 444 |
| 555 | 20240529 | 095800 | 478293360 | 6000 | 6010 | 6010 | 6000 | 49 |
| 556 | 20240529 | 095700 | 477999320 | 6010 | 6000 | 6010 | 5990 | 5452 |
| 557 | 20240529 | 095600 | 445299640 | 6000 | 5990 | 6000 | 5990 | 113 |
| 558 | 20240529 | 095500 | 444622640 | 6000 | 6000 | 6000 | 5990 | 1353 |
| 559 | 20240529 | 095400 | 436507640 | 6000 | 6000 | 6000 | 6000 | 108 |
| 560 | 20240529 | 095300 | 435859640 | 6000 | 6000 | 6000 | 6000 | 81 |
| 561 | 20240529 | 095200 | 435373640 | 6000 | 6000 | 6000 | 5990 | 336 |
| 562 | 20240529 | 095100 | 433359920 | 6000 | 6000 | 6000 | 5990 | 322 |
| 563 | 20240529 | 095000 | 431427960 | 6000 | 6000 | 6000 | 6000 | 145 |
| 564 | 20240529 | 094900 | 430557960 | 6000 | 6000 | 6000 | 5990 | 3006 |
| 565 | 20240529 | 094800 | 412521970 | 6000 | 5990 | 6000 | 5990 | 8 |
| 566 | 20240529 | 094700 | 412473980 | 6000 | 6000 | 6000 | 5990 | 725 |
| 567 | 20240529 | 094600 | 408131180 | 6000 | 6000 | 6000 | 6000 | 1 |
| 568 | 20240529 | 094500 | 408125180 | 6000 | 6000 | 6000 | 5990 | 509 |
| 569 | 20240529 | 094400 | 405074180 | 6000 | 6000 | 6000 | 5990 | 1428 |
| 570 | 20240529 | 094300 | 396519840 | 6000 | 6010 | 6010 | 6000 | 10359 |
| 571 | 20240529 | 094200 | 334365740 | 6010 | 6010 | 6010 | 6010 | 2 |
| 572 | 20240529 | 094100 | 334353720 | 6010 | 6020 | 6020 | 6010 | 5297 |
| 573 | 20240529 | 094000 | 302517730 | 6020 | 6020 | 6020 | 6020 | 1 |
| 574 | 20240529 | 093900 | 302511710 | 6020 | 6020 | 6020 | 6020 | 2 |
| 575 | 20240529 | 093800 | 302499670 | 6010 | 6020 | 6020 | 6010 | 56 |
| 576 | 20240529 | 093700 | 302163010 | 6020 | 6020 | 6020 | 6010 | 2149 |
| 577 | 20240529 | 093600 | 289226240 | 6030 | 6030 | 6030 | 6020 | 512 |
| 578 | 20240529 | 093500 | 286143880 | 6020 | 6020 | 6020 | 6020 | 31 |
| 579 | 20240529 | 093400 | 285957260 | 6020 | 6020 | 6020 | 6020 | 1122 |
| 580 | 20240529 | 093300 | 279202820 | 6030 | 6020 | 6030 | 6020 | 43 |
| 581 | 20240529 | 093200 | 278943540 | 6030 | 6030 | 6030 | 6030 | 1094 |
| 582 | 20240529 | 093100 | 272346720 | 6040 | 6040 | 6040 | 6040 | 6 |
| 583 | 20240529 | 093000 | 272310480 | 6040 | 6040 | 6040 | 6040 | 498 |
| 584 | 20240529 | 092900 | 269302560 | 6040 | 6040 | 6040 | 6040 | 59 |
| 585 | 20240529 | 092800 | 268946200 | 6040 | 6040 | 6040 | 6040 | 375 |
| 586 | 20240529 | 092700 | 266681200 | 6040 | 6030 | 6040 | 6030 | 482 |
| 587 | 20240529 | 092600 | 263772700 | 6030 | 6030 | 6030 | 6030 | 131 |
| 588 | 20240529 | 092500 | 262982770 | 6030 | 6020 | 6030 | 6020 | 2436 |
| 589 | 20240529 | 092400 | 248295360 | 6030 | 6020 | 6030 | 6010 | 4366 |
| 590 | 20240529 | 092300 | 222012030 | 6020 | 6020 | 6020 | 6010 | 1588 |
| 591 | 20240529 | 092200 | 212455370 | 6020 | 6020 | 6020 | 6020 | 0 |
| 592 | 20240529 | 092100 | 212455370 | 6020 | 6020 | 6020 | 6010 | 1043 |
| 593 | 20240529 | 092000 | 206177510 | 6020 | 6010 | 6020 | 6010 | 541 |
| 594 | 20240529 | 091900 | 202925930 | 6020 | 6020 | 6020 | 6020 | 0 |
| 595 | 20240529 | 091800 | 202925930 | 6020 | 6020 | 6020 | 6010 | 98 |
| 596 | 20240529 | 091700 | 202336870 | 6020 | 6010 | 6020 | 6010 | 298 |
| 597 | 20240529 | 091600 | 200544910 | 6020 | 6020 | 6020 | 6010 | 147 |
| 598 | 20240529 | 091500 | 199661270 | 6020 | 6020 | 6020 | 6010 | 2215 |
| 599 | 20240529 | 091400 | 186338060 | 6010 | 6020 | 6020 | 6000 | 6642 |
| 600 | 20240529 | 091300 | 146430850 | 6010 | 6010 | 6030 | 6010 | 4345 |
| 601 | 20240529 | 091200 | 120276850 | 6020 | 6020 | 6020 | 6020 | 20 |
| 602 | 20240529 | 091100 | 120156450 | 6020 | 6020 | 6030 | 6020 | 1376 |
| 603 | 20240529 | 091000 | 111872870 | 6020 | 6020 | 6030 | 6020 | 571 |
| 604 | 20240529 | 090900 | 108435410 | 6020 | 6020 | 6030 | 6020 | 1036 |
| 605 | 20240529 | 090800 | 102198650 | 6030 | 6020 | 6030 | 6020 | 802 |
| 606 | 20240529 | 090700 | 97370590 | 6030 | 6030 | 6030 | 6010 | 592 |
| 607 | 20240529 | 090600 | 93810010 | 6020 | 6020 | 6030 | 6020 | 378 |
| 608 | 20240529 | 090500 | 91534410 | 6030 | 6020 | 6030 | 6020 | 2447 |
| 609 | 20240529 | 090400 | 76803410 | 6020 | 6030 | 6030 | 6020 | 1018 |
| 610 | 20240529 | 090300 | 70674920 | 6030 | 6020 | 6030 | 6020 | 2454 |
| 611 | 20240529 | 090200 | 55883700 | 6040 | 6030 | 6040 | 6020 | 2568 |
| 612 | 20240529 | 090100 | 40412020 | 6040 | 6040 | 6060 | 6020 | 4419 |
| 613 | 20240529 | 090000 | 13744900 | 6030 | 6030 | 6060 | 6030 | 2271 |