33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 191800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 3 | 20240605 | 191700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 4 | 20240605 | 191600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 5 | 20240605 | 191500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 6 | 20240605 | 191400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 7 | 20240605 | 191300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 8 | 20240605 | 191200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 9 | 20240605 | 191100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 10 | 20240605 | 191000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 11 | 20240605 | 190900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 12 | 20240605 | 190800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 13 | 20240605 | 190700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 14 | 20240605 | 190600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 15 | 20240605 | 190500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 16 | 20240605 | 190400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 17 | 20240605 | 190300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 18 | 20240605 | 190200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 19 | 20240605 | 190100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 20 | 20240605 | 190000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 21 | 20240605 | 185900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 22 | 20240605 | 185800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 23 | 20240605 | 185700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 24 | 20240605 | 185600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 25 | 20240605 | 185500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 26 | 20240605 | 185400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 27 | 20240605 | 185300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 28 | 20240605 | 185200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 29 | 20240605 | 185100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 30 | 20240605 | 185000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 31 | 20240605 | 184900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 32 | 20240605 | 184800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 33 | 20240605 | 184700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 34 | 20240605 | 184600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 35 | 20240605 | 184500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 36 | 20240605 | 184400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 37 | 20240605 | 184300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 38 | 20240605 | 184200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 39 | 20240605 | 184100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 40 | 20240605 | 184000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 41 | 20240605 | 183900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 42 | 20240605 | 183800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 43 | 20240605 | 183700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 44 | 20240605 | 183600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 45 | 20240605 | 183500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 46 | 20240605 | 183400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 47 | 20240605 | 183300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 48 | 20240605 | 183200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 49 | 20240605 | 183100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 50 | 20240605 | 183000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 51 | 20240605 | 182900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 52 | 20240605 | 182800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 53 | 20240605 | 182700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 54 | 20240605 | 182600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 55 | 20240605 | 182500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 56 | 20240605 | 182400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 57 | 20240605 | 182300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 58 | 20240605 | 182200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 59 | 20240605 | 182100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 60 | 20240605 | 182000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 61 | 20240605 | 181900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 62 | 20240605 | 181800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 63 | 20240605 | 181700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 64 | 20240605 | 181600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 65 | 20240605 | 181500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 66 | 20240605 | 181400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 67 | 20240605 | 181300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 68 | 20240605 | 181200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 69 | 20240605 | 181100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 70 | 20240605 | 181000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 71 | 20240605 | 180900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 72 | 20240605 | 180800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 73 | 20240605 | 180700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 74 | 20240605 | 180600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 75 | 20240605 | 180500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 76 | 20240605 | 180400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 77 | 20240605 | 180300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 78 | 20240605 | 180200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 79 | 20240605 | 180100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 80 | 20240605 | 180000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 81 | 20240605 | 175900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 82 | 20240605 | 175800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 83 | 20240605 | 175700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 84 | 20240605 | 175600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 85 | 20240605 | 175500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 86 | 20240605 | 175400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 87 | 20240605 | 175300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 88 | 20240605 | 175200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 89 | 20240605 | 175100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 90 | 20240605 | 175000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 91 | 20240605 | 174900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 92 | 20240605 | 174800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 93 | 20240605 | 174700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 94 | 20240605 | 174600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 95 | 20240605 | 174500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 96 | 20240605 | 174400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 97 | 20240605 | 174300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 98 | 20240605 | 174200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 99 | 20240605 | 174100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 100 | 20240605 | 174000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 101 | 20240605 | 173900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 102 | 20240605 | 173800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 103 | 20240605 | 173700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 104 | 20240605 | 173600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 105 | 20240605 | 173500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 106 | 20240605 | 173400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 107 | 20240605 | 173300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 108 | 20240605 | 173200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 109 | 20240605 | 173100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 110 | 20240605 | 173000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 111 | 20240605 | 172900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 112 | 20240605 | 172800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 113 | 20240605 | 172700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 114 | 20240605 | 172600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 115 | 20240605 | 172500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 116 | 20240605 | 172400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 117 | 20240605 | 172300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 118 | 20240605 | 172200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 119 | 20240605 | 172100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 120 | 20240605 | 172000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 121 | 20240605 | 171900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 122 | 20240605 | 171800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 123 | 20240605 | 171700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 124 | 20240605 | 171600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 125 | 20240605 | 171500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 126 | 20240605 | 171400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 127 | 20240605 | 171300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 128 | 20240605 | 171200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 129 | 20240605 | 171100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 130 | 20240605 | 171000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 131 | 20240605 | 170900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 132 | 20240605 | 170800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 133 | 20240605 | 170700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 134 | 20240605 | 170600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 135 | 20240605 | 170500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 136 | 20240605 | 170400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 137 | 20240605 | 170300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 138 | 20240605 | 170200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 139 | 20240605 | 170100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 140 | 20240605 | 170000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 141 | 20240605 | 165900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 142 | 20240605 | 165800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 143 | 20240605 | 165700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 144 | 20240605 | 165600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 145 | 20240605 | 165500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 146 | 20240605 | 165400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 147 | 20240605 | 165300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 148 | 20240605 | 165200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 149 | 20240605 | 165100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 150 | 20240605 | 165000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 151 | 20240605 | 164900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 152 | 20240605 | 164800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 153 | 20240605 | 164700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 154 | 20240605 | 164600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 155 | 20240605 | 164500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 156 | 20240605 | 164400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 157 | 20240605 | 164300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 158 | 20240605 | 164200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 159 | 20240605 | 164100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 160 | 20240605 | 164000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 161 | 20240605 | 163900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 162 | 20240605 | 163800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 163 | 20240605 | 163700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 164 | 20240605 | 163600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 165 | 20240605 | 163500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 166 | 20240605 | 163400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 167 | 20240605 | 163300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 168 | 20240605 | 163200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 169 | 20240605 | 163100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 170 | 20240605 | 163000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 171 | 20240605 | 162900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 172 | 20240605 | 162800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 173 | 20240605 | 162700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 174 | 20240605 | 162600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 175 | 20240605 | 162500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 176 | 20240605 | 162400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 177 | 20240605 | 162300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 178 | 20240605 | 162200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 179 | 20240605 | 162100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 180 | 20240605 | 162000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 181 | 20240605 | 161900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 182 | 20240605 | 161800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 183 | 20240605 | 161700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 184 | 20240605 | 161600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 185 | 20240605 | 161500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 186 | 20240605 | 161400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 187 | 20240605 | 161300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 188 | 20240605 | 161200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 189 | 20240605 | 161100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 190 | 20240605 | 161000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 191 | 20240605 | 160900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 192 | 20240605 | 160800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 193 | 20240605 | 160700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 194 | 20240605 | 160600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 195 | 20240605 | 160500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 196 | 20240605 | 160400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 197 | 20240605 | 160300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 198 | 20240605 | 160200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 199 | 20240605 | 160100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 200 | 20240605 | 160000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 201 | 20240605 | 155900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 202 | 20240605 | 155800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 203 | 20240605 | 155700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 204 | 20240605 | 155600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 205 | 20240605 | 155500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 206 | 20240605 | 155400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 207 | 20240605 | 155300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 208 | 20240605 | 155200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 209 | 20240605 | 155100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 210 | 20240605 | 155000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 211 | 20240605 | 154900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 212 | 20240605 | 154800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 213 | 20240605 | 154700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 214 | 20240605 | 154600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 215 | 20240605 | 154500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 216 | 20240605 | 154400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 217 | 20240605 | 154300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 218 | 20240605 | 154200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 219 | 20240605 | 154100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 220 | 20240605 | 154000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 221 | 20240605 | 153900 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 222 | 20240605 | 153800 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 223 | 20240605 | 153700 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 224 | 20240605 | 153600 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 225 | 20240605 | 153500 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 226 | 20240605 | 153400 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 227 | 20240605 | 153300 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 228 | 20240605 | 153200 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 229 | 20240605 | 153100 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 230 | 20240605 | 153000 | 3225595710 | 13950 | 13950 | 13950 | 13950 | 4700 |
| 231 | 20240605 | 152900 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 232 | 20240605 | 152800 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 233 | 20240605 | 152700 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 234 | 20240605 | 152600 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 235 | 20240605 | 152500 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 236 | 20240605 | 152400 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 237 | 20240605 | 152300 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 238 | 20240605 | 152200 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 239 | 20240605 | 152100 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 240 | 20240605 | 152000 | 3160030710 | 13950 | 13950 | 13950 | 13950 | 0 |
| 241 | 20240605 | 151900 | 3160030710 | 13950 | 13950 | 13950 | 13940 | 3797 |
| 242 | 20240605 | 151800 | 3107099060 | 13950 | 13950 | 13950 | 13940 | 137 |
| 243 | 20240605 | 151700 | 3105187960 | 13940 | 13940 | 13940 | 13940 | 400 |
| 244 | 20240605 | 151600 | 3099611960 | 13940 | 13930 | 13950 | 13930 | 409 |
| 245 | 20240605 | 151500 | 3093910900 | 13930 | 13960 | 13960 | 13930 | 184 |
| 246 | 20240605 | 151400 | 3091345220 | 13940 | 13950 | 13950 | 13940 | 428 |
| 247 | 20240605 | 151300 | 3085378260 | 13940 | 13940 | 13940 | 13940 | 40 |
| 248 | 20240605 | 151200 | 3084820660 | 13940 | 13950 | 13950 | 13940 | 422 |
| 249 | 20240605 | 151100 | 3078937540 | 13940 | 13950 | 13960 | 13940 | 293 |
| 250 | 20240605 | 151000 | 3074850220 | 13940 | 13950 | 13950 | 13940 | 373 |
| 251 | 20240605 | 150900 | 3069650540 | 13950 | 13940 | 13950 | 13940 | 41 |
| 252 | 20240605 | 150800 | 3069078990 | 13940 | 13950 | 13950 | 13940 | 429 |
| 253 | 20240605 | 150700 | 3063097860 | 13950 | 13960 | 13960 | 13940 | 597 |
| 254 | 20240605 | 150600 | 3054770100 | 13960 | 13950 | 13960 | 13950 | 212 |
| 255 | 20240605 | 150500 | 3051812690 | 13940 | 13950 | 13950 | 13940 | 437 |
| 256 | 20240605 | 150400 | 3045720900 | 13940 | 13950 | 13950 | 13940 | 44 |
| 257 | 20240605 | 150300 | 3045107510 | 13930 | 13950 | 13950 | 13930 | 370 |
| 258 | 20240605 | 150200 | 3039949760 | 13950 | 13930 | 13950 | 13930 | 285 |
| 259 | 20240605 | 150100 | 3035976780 | 13930 | 13950 | 13950 | 13930 | 152 |
| 260 | 20240605 | 150000 | 3033858280 | 13940 | 13940 | 13950 | 13940 | 78 |
| 261 | 20240605 | 145900 | 3032770910 | 13950 | 13950 | 13950 | 13940 | 397 |
| 262 | 20240605 | 145800 | 3027236430 | 13940 | 13940 | 13940 | 13930 | 3103 |
| 263 | 20240605 | 145700 | 2984010610 | 13940 | 13940 | 13950 | 13940 | 340 |
| 264 | 20240605 | 145600 | 2979271000 | 13940 | 13950 | 13950 | 13940 | 368 |
| 265 | 20240605 | 145500 | 2974141060 | 13940 | 13950 | 13950 | 13940 | 100 |
| 266 | 20240605 | 145400 | 2972746460 | 13940 | 13940 | 13950 | 13940 | 415 |
| 267 | 20240605 | 145300 | 2966961350 | 13930 | 13940 | 13940 | 13930 | 82 |
| 268 | 20240605 | 145200 | 2965818820 | 13940 | 13950 | 13950 | 13940 | 925 |
| 269 | 20240605 | 145100 | 2952919460 | 13950 | 13930 | 13960 | 13930 | 1118 |
| 270 | 20240605 | 145000 | 2937324100 | 13940 | 13940 | 13960 | 13940 | 2072 |
| 271 | 20240605 | 144900 | 2908419890 | 13940 | 13930 | 13940 | 13930 | 5094 |
| 272 | 20240605 | 144800 | 2837410060 | 13930 | 13940 | 13940 | 13930 | 1104 |
| 273 | 20240605 | 144700 | 2822030810 | 13930 | 13930 | 13940 | 13930 | 344 |
| 274 | 20240605 | 144600 | 2817236790 | 13930 | 13930 | 13940 | 13930 | 434 |
| 275 | 20240605 | 144500 | 2811191000 | 13940 | 13930 | 13940 | 13930 | 374 |
| 276 | 20240605 | 144400 | 2805981170 | 13940 | 13940 | 13940 | 13940 | 171 |
| 277 | 20240605 | 144300 | 2803597430 | 13940 | 13940 | 13940 | 13930 | 391 |
| 278 | 20240605 | 144200 | 2798150380 | 13940 | 13940 | 13940 | 13940 | 42 |
| 279 | 20240605 | 144100 | 2797564900 | 13940 | 13930 | 13940 | 13920 | 605 |
| 280 | 20240605 | 144000 | 2789140410 | 13940 | 13940 | 13940 | 13940 | 151 |
| 281 | 20240605 | 143900 | 2787035470 | 13940 | 13940 | 13940 | 13930 | 382 |
| 282 | 20240605 | 143800 | 2781713720 | 13940 | 13930 | 13940 | 13930 | 202 |
| 283 | 20240605 | 143700 | 2778897900 | 13930 | 13950 | 13950 | 13930 | 353 |
| 284 | 20240605 | 143600 | 2773976960 | 13950 | 13950 | 13950 | 13950 | 79 |
| 285 | 20240605 | 143500 | 2772874910 | 13950 | 13930 | 13960 | 13920 | 3503 |
| 286 | 20240605 | 143400 | 2724063580 | 13930 | 13920 | 13930 | 13920 | 468 |
| 287 | 20240605 | 143300 | 2717548610 | 13930 | 13930 | 13930 | 13930 | 45 |
| 288 | 20240605 | 143200 | 2716921760 | 13930 | 13930 | 13930 | 13920 | 369 |
| 289 | 20240605 | 143100 | 2711785010 | 13930 | 13930 | 13930 | 13920 | 2023 |
| 290 | 20240605 | 143000 | 2683623440 | 13930 | 13930 | 13930 | 13930 | 623 |
| 291 | 20240605 | 142900 | 2674945050 | 13930 | 13930 | 13930 | 13920 | 422 |
| 292 | 20240605 | 142800 | 2669067800 | 13920 | 13930 | 13930 | 13920 | 78 |
| 293 | 20240605 | 142700 | 2667981730 | 13940 | 13930 | 13940 | 13920 | 97 |
| 294 | 20240605 | 142600 | 2666630650 | 13930 | 13930 | 13930 | 13920 | 352 |
| 295 | 20240605 | 142500 | 2661730680 | 13930 | 13930 | 13930 | 13920 | 367 |
| 296 | 20240605 | 142400 | 2656618840 | 13930 | 13930 | 13930 | 13920 | 245 |
| 297 | 20240605 | 142300 | 2653207480 | 13920 | 13920 | 13930 | 13920 | 385 |
| 298 | 20240605 | 142200 | 2647848090 | 13920 | 13940 | 13940 | 13920 | 146 |
| 299 | 20240605 | 142100 | 2645813600 | 13930 | 13930 | 13930 | 13930 | 673 |
| 300 | 20240605 | 142000 | 2636438710 | 13940 | 13930 | 13940 | 13930 | 49 |
| 301 | 20240605 | 141900 | 2635756120 | 13930 | 13930 | 13930 | 13920 | 443 |
| 302 | 20240605 | 141800 | 2629586200 | 13940 | 13930 | 13940 | 13930 | 63 |
| 303 | 20240605 | 141700 | 2628708400 | 13930 | 13930 | 13930 | 13920 | 388 |
| 304 | 20240605 | 141600 | 2623303970 | 13930 | 13950 | 13950 | 13930 | 1462 |
| 305 | 20240605 | 141500 | 2602937890 | 13950 | 13950 | 13950 | 13930 | 432 |
| 306 | 20240605 | 141400 | 2596918580 | 13950 | 13940 | 13950 | 13940 | 30 |
| 307 | 20240605 | 141300 | 2596500370 | 13940 | 13940 | 13940 | 13940 | 392 |
| 308 | 20240605 | 141200 | 2591035890 | 13940 | 13940 | 13940 | 13940 | 41 |
| 309 | 20240605 | 141100 | 2590464350 | 13940 | 13940 | 13950 | 13940 | 378 |
| 310 | 20240605 | 141000 | 2585194930 | 13940 | 13940 | 13940 | 13930 | 2074 |
| 311 | 20240605 | 140900 | 2556300840 | 13950 | 13930 | 13950 | 13930 | 199 |
| 312 | 20240605 | 140800 | 2553527800 | 13940 | 13950 | 13950 | 13930 | 675 |
| 313 | 20240605 | 140700 | 2544118620 | 13950 | 13940 | 13950 | 13940 | 125 |
| 314 | 20240605 | 140600 | 2542375480 | 13950 | 13950 | 13950 | 13950 | 40 |
| 315 | 20240605 | 140500 | 2541817480 | 13950 | 13960 | 13960 | 13930 | 354 |
| 316 | 20240605 | 140400 | 2536881240 | 13960 | 13960 | 13960 | 13930 | 478 |
| 317 | 20240605 | 140300 | 2530215320 | 13950 | 13960 | 13960 | 13950 | 443 |
| 318 | 20240605 | 140200 | 2524031450 | 13970 | 13950 | 13970 | 13950 | 1635 |
| 319 | 20240605 | 140100 | 2501213040 | 13940 | 13940 | 13940 | 13940 | 52 |
| 320 | 20240605 | 140000 | 2500488160 | 13950 | 13940 | 13950 | 13940 | 1177 |
| 321 | 20240605 | 135900 | 2484080090 | 13930 | 13930 | 13940 | 13930 | 447 |
| 322 | 20240605 | 135800 | 2477852630 | 13930 | 13940 | 13940 | 13930 | 395 |
| 323 | 20240605 | 135700 | 2472346760 | 13940 | 13940 | 13940 | 13940 | 682 |
| 324 | 20240605 | 135600 | 2462839680 | 13950 | 13940 | 13950 | 13940 | 63 |
| 325 | 20240605 | 135500 | 2461961260 | 13940 | 13950 | 13950 | 13940 | 87 |
| 326 | 20240605 | 135400 | 2460748080 | 13950 | 13960 | 13960 | 13940 | 85 |
| 327 | 20240605 | 135300 | 2459562340 | 13960 | 13940 | 13960 | 13940 | 508 |
| 328 | 20240605 | 135200 | 2452478820 | 13950 | 13940 | 13950 | 13940 | 93 |
| 329 | 20240605 | 135100 | 2451181900 | 13950 | 13950 | 13960 | 13950 | 299 |
| 330 | 20240605 | 135000 | 2447010840 | 13950 | 13950 | 13950 | 13930 | 127 |
| 331 | 20240605 | 134900 | 2445240850 | 13940 | 13940 | 13950 | 13940 | 834 |
| 332 | 20240605 | 134800 | 2433612710 | 13940 | 13940 | 13940 | 13940 | 387 |
| 333 | 20240605 | 134700 | 2428217930 | 13940 | 13940 | 13940 | 13940 | 55 |
| 334 | 20240605 | 134600 | 2427451230 | 13940 | 13940 | 13950 | 13940 | 390 |
| 335 | 20240605 | 134500 | 2422014450 | 13940 | 13950 | 13950 | 13940 | 143 |
| 336 | 20240605 | 134400 | 2420020030 | 13940 | 13950 | 13950 | 13940 | 120 |
| 337 | 20240605 | 134300 | 2418346440 | 13950 | 13960 | 13960 | 13950 | 42 |
| 338 | 20240605 | 134200 | 2417760530 | 13960 | 13950 | 13960 | 13950 | 455 |
| 339 | 20240605 | 134100 | 2411413170 | 13950 | 13940 | 13950 | 13940 | 58 |
| 340 | 20240605 | 134000 | 2410604480 | 13940 | 13950 | 13950 | 13940 | 480 |
| 341 | 20240605 | 133900 | 2403912160 | 13950 | 13950 | 13950 | 13950 | 1375 |
| 342 | 20240605 | 133800 | 2384730910 | 13950 | 13950 | 13950 | 13950 | 493 |
| 343 | 20240605 | 133700 | 2377853560 | 13950 | 13940 | 13950 | 13940 | 393 |
| 344 | 20240605 | 133600 | 2372374670 | 13940 | 13930 | 13940 | 13930 | 71 |
| 345 | 20240605 | 133500 | 2371385230 | 13930 | 13950 | 13950 | 13930 | 404 |
| 346 | 20240605 | 133400 | 2365751350 | 13950 | 13940 | 13950 | 13940 | 2889 |
| 347 | 20240605 | 133300 | 2325478670 | 13940 | 13930 | 13940 | 13930 | 368 |
| 348 | 20240605 | 133200 | 2320352420 | 13940 | 13930 | 13940 | 13930 | 389 |
| 349 | 20240605 | 133100 | 2314933370 | 13930 | 13930 | 13930 | 13930 | 399 |
| 350 | 20240605 | 133000 | 2309375300 | 13930 | 13930 | 13930 | 13930 | 141 |
| 351 | 20240605 | 132900 | 2307411170 | 13930 | 13940 | 13940 | 13930 | 2532 |
| 352 | 20240605 | 132800 | 2272120370 | 13940 | 13940 | 13940 | 13930 | 52 |
| 353 | 20240605 | 132700 | 2271395630 | 13940 | 13960 | 13960 | 13940 | 400 |
| 354 | 20240605 | 132600 | 2265818670 | 13960 | 13940 | 13960 | 13930 | 4136 |
| 355 | 20240605 | 132500 | 2208159460 | 13950 | 13950 | 13950 | 13950 | 277 |
| 356 | 20240605 | 132400 | 2204295310 | 13950 | 13940 | 13950 | 13940 | 639 |
| 357 | 20240605 | 132300 | 2195384540 | 13950 | 13940 | 13950 | 13940 | 145 |
| 358 | 20240605 | 132200 | 2193362200 | 13930 | 13950 | 13950 | 13930 | 1410 |
| 359 | 20240605 | 132100 | 2173715520 | 13940 | 13950 | 13950 | 13940 | 344 |
| 360 | 20240605 | 132000 | 2168916820 | 13940 | 13940 | 13940 | 13940 | 568 |
| 361 | 20240605 | 131900 | 2160998900 | 13940 | 13940 | 13940 | 13940 | 392 |
| 362 | 20240605 | 131800 | 2155534420 | 13950 | 13960 | 13960 | 13950 | 242 |
| 363 | 20240605 | 131700 | 2152158120 | 13960 | 13960 | 13960 | 13960 | 517 |
| 364 | 20240605 | 131600 | 2144940800 | 13960 | 13950 | 13960 | 13940 | 2539 |
| 365 | 20240605 | 131500 | 2109539950 | 13950 | 13950 | 13950 | 13950 | 1343 |
| 366 | 20240605 | 131400 | 2090805100 | 13960 | 13970 | 13970 | 13960 | 519 |
| 367 | 20240605 | 131300 | 2083559690 | 13960 | 13960 | 13960 | 13960 | 767 |
| 368 | 20240605 | 131200 | 2072852370 | 13970 | 13980 | 13980 | 13970 | 211 |
| 369 | 20240605 | 131100 | 2069904270 | 13980 | 13970 | 13980 | 13970 | 774 |
| 370 | 20240605 | 131000 | 2059087490 | 13970 | 13960 | 13970 | 13960 | 68 |
| 371 | 20240605 | 130900 | 2058137940 | 13970 | 13970 | 13970 | 13960 | 958 |
| 372 | 20240605 | 130800 | 2044763980 | 13970 | 13960 | 13970 | 13960 | 47 |
| 373 | 20240605 | 130700 | 2044107800 | 13970 | 13970 | 13980 | 13970 | 497 |
| 374 | 20240605 | 130600 | 2037162910 | 13960 | 13960 | 13960 | 13960 | 1553 |
| 375 | 20240605 | 130500 | 2015483030 | 13970 | 13980 | 13980 | 13970 | 385 |
| 376 | 20240605 | 130400 | 2010104410 | 13970 | 13970 | 13970 | 13970 | 2 |
| 377 | 20240605 | 130300 | 2010076470 | 13960 | 13970 | 13970 | 13960 | 726 |
| 378 | 20240605 | 130200 | 1999941500 | 13960 | 13970 | 13970 | 13960 | 51 |
| 379 | 20240605 | 130100 | 1999229440 | 13980 | 13960 | 13990 | 13960 | 413 |
| 380 | 20240605 | 130000 | 1993456580 | 13960 | 13950 | 13960 | 13950 | 3262 |
| 381 | 20240605 | 125900 | 1947951480 | 13960 | 13960 | 13960 | 13960 | 1596 |
| 382 | 20240605 | 125800 | 1925671320 | 13960 | 13970 | 13970 | 13960 | 82 |
| 383 | 20240605 | 125700 | 1924526190 | 13970 | 13970 | 13970 | 13970 | 339 |
| 384 | 20240605 | 125600 | 1919790360 | 13970 | 13970 | 13970 | 13960 | 341 |
| 385 | 20240605 | 125500 | 1915029860 | 13970 | 13970 | 13970 | 13960 | 115 |
| 386 | 20240605 | 125400 | 1913423720 | 13970 | 13970 | 13970 | 13960 | 762 |
| 387 | 20240605 | 125300 | 1902781850 | 13970 | 13970 | 13970 | 13970 | 351 |
| 388 | 20240605 | 125200 | 1897878380 | 13970 | 13980 | 13980 | 13970 | 311 |
| 389 | 20240605 | 125100 | 1893533550 | 13980 | 13970 | 13980 | 13970 | 530 |
| 390 | 20240605 | 125000 | 1886127830 | 13980 | 13980 | 13980 | 13970 | 64 |
| 391 | 20240605 | 124900 | 1885233520 | 13980 | 13990 | 13990 | 13970 | 176 |
| 392 | 20240605 | 124800 | 1882773550 | 13990 | 14000 | 14000 | 13990 | 163 |
| 393 | 20240605 | 124700 | 1880492680 | 14000 | 13990 | 14000 | 13970 | 1181 |
| 394 | 20240605 | 124600 | 1863970800 | 13980 | 13970 | 13980 | 13970 | 275 |
| 395 | 20240605 | 124500 | 1860129010 | 13970 | 13970 | 13970 | 13970 | 145 |
| 396 | 20240605 | 124400 | 1858103360 | 13970 | 13970 | 13970 | 13960 | 78 |
| 397 | 20240605 | 124300 | 1857014140 | 13960 | 13960 | 13960 | 13950 | 637 |
| 398 | 20240605 | 124200 | 1848124890 | 13960 | 13960 | 13960 | 13950 | 244 |
| 399 | 20240605 | 124100 | 1844719240 | 13960 | 13970 | 13970 | 13960 | 124 |
| 400 | 20240605 | 124000 | 1842988150 | 13960 | 13960 | 13960 | 13960 | 134 |
| 401 | 20240605 | 123900 | 1841117510 | 13960 | 13960 | 13960 | 13960 | 322 |
| 402 | 20240605 | 123800 | 1836622390 | 13960 | 13960 | 13960 | 13950 | 424 |
| 403 | 20240605 | 123700 | 1830704290 | 13960 | 13950 | 13960 | 13950 | 94 |
| 404 | 20240605 | 123600 | 1829392430 | 13960 | 13960 | 13960 | 13950 | 363 |
| 405 | 20240605 | 123500 | 1824325390 | 13970 | 13970 | 13970 | 13960 | 56 |
| 406 | 20240605 | 123400 | 1823543520 | 13960 | 13970 | 13970 | 13960 | 376 |
| 407 | 20240605 | 123300 | 1818294510 | 13970 | 13960 | 13970 | 13960 | 50 |
| 408 | 20240605 | 123200 | 1817596450 | 13960 | 13960 | 13960 | 13940 | 372 |
| 409 | 20240605 | 123100 | 1812406770 | 13960 | 13970 | 13970 | 13960 | 789 |
| 410 | 20240605 | 123000 | 1801390650 | 13970 | 13960 | 13970 | 13950 | 983 |
| 411 | 20240605 | 122900 | 1787668580 | 13960 | 13960 | 13960 | 13950 | 57 |
| 412 | 20240605 | 122800 | 1786873300 | 13950 | 13960 | 13960 | 13950 | 389 |
| 413 | 20240605 | 122700 | 1781446570 | 13960 | 13960 | 13960 | 13950 | 263 |
| 414 | 20240605 | 122600 | 1777775530 | 13960 | 13960 | 13960 | 13960 | 48 |
| 415 | 20240605 | 122500 | 1777105450 | 13960 | 13970 | 13970 | 13960 | 3228 |
| 416 | 20240605 | 122400 | 1732033300 | 13970 | 13990 | 13990 | 13970 | 107 |
| 417 | 20240605 | 122300 | 1730536850 | 13990 | 13970 | 13990 | 13970 | 393 |
| 418 | 20240605 | 122200 | 1725046200 | 13970 | 13980 | 13980 | 13970 | 149 |
| 419 | 20240605 | 122100 | 1722964590 | 13980 | 13990 | 13990 | 13980 | 685 |
| 420 | 20240605 | 122000 | 1713386420 | 13980 | 13990 | 13990 | 13970 | 223 |
| 421 | 20240605 | 121900 | 1710269090 | 13990 | 13980 | 13990 | 13970 | 417 |
| 422 | 20240605 | 121800 | 1704438330 | 13980 | 13990 | 13990 | 13970 | 87 |
| 423 | 20240605 | 121700 | 1703222100 | 13990 | 13990 | 13990 | 13980 | 399 |
| 424 | 20240605 | 121600 | 1697643850 | 13980 | 13990 | 13990 | 13980 | 95 |
| 425 | 20240605 | 121500 | 1696315250 | 13990 | 14000 | 14000 | 13990 | 129 |
| 426 | 20240605 | 121400 | 1694510530 | 13990 | 13990 | 13990 | 13990 | 377 |
| 427 | 20240605 | 121300 | 1689236300 | 13980 | 13980 | 13980 | 13980 | 45 |
| 428 | 20240605 | 121200 | 1688607200 | 13980 | 13990 | 13990 | 13980 | 472 |
| 429 | 20240605 | 121100 | 1682007600 | 13990 | 13990 | 13990 | 13980 | 56 |
| 430 | 20240605 | 121000 | 1681224620 | 13990 | 13970 | 13990 | 13970 | 615 |
| 431 | 20240605 | 120900 | 1672629670 | 13980 | 13980 | 13980 | 13970 | 104 |
| 432 | 20240605 | 120800 | 1671176210 | 13980 | 13970 | 13980 | 13970 | 724 |
| 433 | 20240605 | 120700 | 1661061820 | 13970 | 13970 | 13970 | 13970 | 45 |
| 434 | 20240605 | 120600 | 1660433170 | 13970 | 13970 | 13970 | 13970 | 374 |
| 435 | 20240605 | 120500 | 1655208390 | 13970 | 13970 | 13980 | 13970 | 741 |
| 436 | 20240605 | 120400 | 1644856440 | 13970 | 13970 | 13970 | 13970 | 47 |
| 437 | 20240605 | 120300 | 1644199850 | 13980 | 13980 | 13980 | 13970 | 420 |
| 438 | 20240605 | 120200 | 1638331980 | 13970 | 13970 | 13970 | 13970 | 46 |
| 439 | 20240605 | 120100 | 1637689360 | 13970 | 13970 | 13970 | 13970 | 371 |
| 440 | 20240605 | 120000 | 1632506490 | 13980 | 13980 | 13980 | 13970 | 259 |
| 441 | 20240605 | 115900 | 1628886130 | 13980 | 13970 | 13980 | 13970 | 383 |
| 442 | 20240605 | 115800 | 1623535540 | 13970 | 13980 | 13980 | 13970 | 1315 |
| 443 | 20240605 | 115700 | 1605164770 | 13980 | 13970 | 13980 | 13970 | 376 |
| 444 | 20240605 | 115600 | 1599912040 | 13970 | 13980 | 13980 | 13970 | 62 |
| 445 | 20240605 | 115500 | 1599045740 | 13970 | 13980 | 13980 | 13970 | 478 |
| 446 | 20240605 | 115400 | 1592367010 | 13970 | 13980 | 13980 | 13970 | 104 |
| 447 | 20240605 | 115300 | 1590913570 | 13980 | 13980 | 13980 | 13980 | 46 |
| 448 | 20240605 | 115200 | 1590270490 | 13980 | 13980 | 13980 | 13970 | 531 |
| 449 | 20240605 | 115100 | 1582847560 | 13990 | 13980 | 13990 | 13980 | 770 |
| 450 | 20240605 | 115000 | 1572082760 | 13980 | 13980 | 13990 | 13980 | 529 |
| 451 | 20240605 | 114900 | 1564687330 | 13980 | 13990 | 13990 | 13980 | 144 |
| 452 | 20240605 | 114800 | 1562673250 | 13980 | 13980 | 13990 | 13980 | 129 |
| 453 | 20240605 | 114700 | 1560869280 | 13990 | 13980 | 13990 | 13980 | 476 |
| 454 | 20240605 | 114600 | 1554210140 | 13980 | 14000 | 14000 | 13980 | 149 |
| 455 | 20240605 | 114500 | 1552126090 | 13990 | 14000 | 14000 | 13990 | 100 |
| 456 | 20240605 | 114400 | 1550726580 | 14000 | 14000 | 14010 | 14000 | 301 |
| 457 | 20240605 | 114300 | 1546510700 | 13990 | 13990 | 13990 | 13990 | 258 |
| 458 | 20240605 | 114200 | 1542901280 | 13990 | 13990 | 13990 | 13990 | 377 |
| 459 | 20240605 | 114100 | 1537627050 | 13980 | 13990 | 13990 | 13980 | 396 |
| 460 | 20240605 | 114000 | 1532090770 | 13980 | 13990 | 13990 | 13980 | 112 |
| 461 | 20240605 | 113900 | 1530524360 | 13980 | 13990 | 13990 | 13980 | 115 |
| 462 | 20240605 | 113800 | 1528916020 | 13990 | 13990 | 13990 | 13980 | 268 |
| 463 | 20240605 | 113700 | 1525166720 | 13980 | 13990 | 13990 | 13980 | 161 |
| 464 | 20240605 | 113600 | 1522914800 | 13990 | 13990 | 14000 | 13990 | 79 |
| 465 | 20240605 | 113500 | 1521809580 | 13990 | 13990 | 13990 | 13990 | 373 |
| 466 | 20240605 | 113400 | 1516591310 | 13990 | 13990 | 13990 | 13990 | 132 |
| 467 | 20240605 | 113300 | 1514744630 | 13990 | 14010 | 14010 | 13990 | 888 |
| 468 | 20240605 | 113200 | 1502320620 | 14000 | 14000 | 14000 | 14000 | 200 |
| 469 | 20240605 | 113100 | 1499520620 | 13990 | 13990 | 14010 | 13990 | 229 |
| 470 | 20240605 | 113000 | 1496315030 | 14000 | 13990 | 14010 | 13990 | 722 |
| 471 | 20240605 | 112900 | 1486207510 | 13990 | 13990 | 13990 | 13990 | 58 |
| 472 | 20240605 | 112800 | 1485396090 | 13990 | 14000 | 14010 | 13990 | 688 |
| 473 | 20240605 | 112700 | 1475765920 | 14000 | 14000 | 14000 | 14000 | 89 |
| 474 | 20240605 | 112600 | 1474519920 | 14010 | 14020 | 14020 | 14000 | 67 |
| 475 | 20240605 | 112500 | 1473581270 | 14030 | 14030 | 14030 | 14020 | 476 |
| 476 | 20240605 | 112400 | 1466905650 | 14030 | 14020 | 14030 | 14020 | 646 |
| 477 | 20240605 | 112300 | 1457847780 | 14010 | 14000 | 14010 | 13990 | 294 |
| 478 | 20240605 | 112200 | 1453731730 | 14000 | 14000 | 14010 | 13990 | 387 |
| 479 | 20240605 | 112100 | 1448313780 | 14010 | 14000 | 14010 | 14000 | 248 |
| 480 | 20240605 | 112000 | 1444840370 | 14000 | 14020 | 14020 | 14000 | 41 |
| 481 | 20240605 | 111900 | 1444266350 | 14010 | 14020 | 14020 | 14000 | 3494 |
| 482 | 20240605 | 111800 | 1395344460 | 14030 | 14030 | 14030 | 14030 | 2 |
| 483 | 20240605 | 111700 | 1395316400 | 14030 | 14040 | 14040 | 14030 | 112 |
| 484 | 20240605 | 111600 | 1393744980 | 14030 | 14050 | 14050 | 14030 | 37 |
| 485 | 20240605 | 111500 | 1393225310 | 14050 | 14050 | 14050 | 14050 | 245 |
| 486 | 20240605 | 111400 | 1389783060 | 14050 | 14050 | 14050 | 14010 | 98 |
| 487 | 20240605 | 111300 | 1388408050 | 14010 | 14010 | 14010 | 14010 | 54 |
| 488 | 20240605 | 111200 | 1387651510 | 14000 | 14020 | 14030 | 14000 | 1135 |
| 489 | 20240605 | 111100 | 1371747340 | 14010 | 14060 | 14060 | 14010 | 484 |
| 490 | 20240605 | 111000 | 1364964560 | 14020 | 14040 | 14040 | 14020 | 103 |
| 491 | 20240605 | 110900 | 1363520140 | 14020 | 14050 | 14050 | 14020 | 2132 |
| 492 | 20240605 | 110800 | 1333610760 | 14060 | 14060 | 14060 | 14060 | 1 |
| 493 | 20240605 | 110700 | 1333596700 | 14060 | 14060 | 14060 | 14050 | 185 |
| 494 | 20240605 | 110600 | 1330996450 | 14050 | 14050 | 14050 | 14050 | 153 |
| 495 | 20240605 | 110500 | 1328846800 | 14050 | 14050 | 14050 | 14050 | 21 |
| 496 | 20240605 | 110400 | 1328551750 | 14050 | 14030 | 14050 | 14030 | 26 |
| 497 | 20240605 | 110300 | 1328186820 | 14030 | 14030 | 14030 | 14030 | 152 |
| 498 | 20240605 | 110200 | 1326054260 | 14030 | 14030 | 14030 | 14020 | 1018 |
| 499 | 20240605 | 110100 | 1311771930 | 14030 | 14080 | 14080 | 14020 | 785 |
| 500 | 20240605 | 110000 | 1300758140 | 14080 | 14040 | 14080 | 14040 | 54 |
| 501 | 20240605 | 105900 | 1299999290 | 14030 | 14080 | 14080 | 14030 | 2559 |
| 502 | 20240605 | 105800 | 1264068810 | 14080 | 14090 | 14110 | 14080 | 388 |
| 503 | 20240605 | 105700 | 1258598080 | 14110 | 14110 | 14110 | 14090 | 866 |
| 504 | 20240605 | 105600 | 1246382160 | 14110 | 14090 | 14110 | 14080 | 1222 |
| 505 | 20240605 | 105500 | 1229166320 | 14090 | 14090 | 14110 | 14090 | 859 |
| 506 | 20240605 | 105400 | 1217059320 | 14090 | 14100 | 14100 | 14080 | 1058 |
| 507 | 20240605 | 105300 | 1202155860 | 14100 | 14090 | 14110 | 14090 | 1970 |
| 508 | 20240605 | 105200 | 1174380180 | 14090 | 14090 | 14100 | 14090 | 1463 |
| 509 | 20240605 | 105100 | 1153760530 | 14100 | 14090 | 14100 | 14090 | 866 |
| 510 | 20240605 | 105000 | 1141552640 | 14090 | 14090 | 14090 | 14080 | 1040 |
| 511 | 20240605 | 104900 | 1126900220 | 14080 | 14080 | 14090 | 14080 | 723 |
| 512 | 20240605 | 104800 | 1116718500 | 14070 | 14050 | 14080 | 14040 | 663 |
| 513 | 20240605 | 104700 | 1107392150 | 14050 | 14070 | 14070 | 14050 | 22 |
| 514 | 20240605 | 104600 | 1107082670 | 14040 | 14080 | 14080 | 14040 | 831 |
| 515 | 20240605 | 104500 | 1095407880 | 14080 | 14090 | 14090 | 14080 | 293 |
| 516 | 20240605 | 104400 | 1091280580 | 14090 | 14080 | 14090 | 14080 | 475 |
| 517 | 20240605 | 104300 | 1084590800 | 14080 | 14060 | 14080 | 14060 | 1069 |
| 518 | 20240605 | 104200 | 1069539940 | 14060 | 14070 | 14070 | 14060 | 551 |
| 519 | 20240605 | 104100 | 1061787380 | 14070 | 14070 | 14070 | 14070 | 376 |
| 520 | 20240605 | 104000 | 1056497060 | 14070 | 14060 | 14070 | 14060 | 955 |
| 521 | 20240605 | 103900 | 1043068590 | 14060 | 14060 | 14060 | 14050 | 317 |
| 522 | 20240605 | 103800 | 1038611580 | 14060 | 14060 | 14060 | 14050 | 445 |
| 523 | 20240605 | 103700 | 1032358030 | 14060 | 14040 | 14060 | 14040 | 1967 |
| 524 | 20240605 | 103600 | 1004730640 | 14040 | 14020 | 14040 | 14020 | 1964 |
| 525 | 20240605 | 103500 | 977173730 | 14010 | 13990 | 14010 | 13990 | 515 |
| 526 | 20240605 | 103400 | 969961360 | 14000 | 14000 | 14000 | 14000 | 260 |
| 527 | 20240605 | 103300 | 966321360 | 14000 | 13980 | 14000 | 13980 | 189 |
| 528 | 20240605 | 103200 | 963677420 | 13980 | 14000 | 14000 | 13980 | 183 |
| 529 | 20240605 | 103100 | 961118580 | 13990 | 13990 | 13990 | 13980 | 167 |
| 530 | 20240605 | 103000 | 958782810 | 13990 | 13990 | 14000 | 13990 | 71 |
| 531 | 20240605 | 102900 | 957789420 | 13970 | 13970 | 13970 | 13970 | 41 |
| 532 | 20240605 | 102800 | 957216650 | 13950 | 13980 | 13990 | 13950 | 2110 |
| 533 | 20240605 | 102700 | 927757070 | 13980 | 13980 | 13980 | 13980 | 244 |
| 534 | 20240605 | 102600 | 924345950 | 13990 | 13990 | 14000 | 13990 | 1331 |
| 535 | 20240605 | 102500 | 905724430 | 14000 | 14010 | 14010 | 14000 | 539 |
| 536 | 20240605 | 102400 | 898176750 | 14010 | 14010 | 14010 | 14000 | 1309 |
| 537 | 20240605 | 102300 | 879846960 | 14010 | 14020 | 14020 | 14010 | 128 |
| 538 | 20240605 | 102200 | 878053640 | 14020 | 14020 | 14020 | 14020 | 3 |
| 539 | 20240605 | 102100 | 878011580 | 14020 | 14020 | 14020 | 14020 | 1 |
| 540 | 20240605 | 102000 | 877997560 | 14010 | 14020 | 14020 | 14010 | 368 |
| 541 | 20240605 | 101900 | 872838880 | 14020 | 14000 | 14020 | 14000 | 451 |
| 542 | 20240605 | 101800 | 866517020 | 14000 | 14010 | 14010 | 14000 | 1364 |
| 543 | 20240605 | 101700 | 847420380 | 14010 | 14010 | 14010 | 14010 | 56 |
| 544 | 20240605 | 101600 | 846635820 | 14010 | 14010 | 14010 | 14010 | 78 |
| 545 | 20240605 | 101500 | 845543040 | 14010 | 14020 | 14020 | 14010 | 88 |
| 546 | 20240605 | 101400 | 844310110 | 14020 | 14010 | 14020 | 14010 | 253 |
| 547 | 20240605 | 101300 | 840765110 | 14010 | 14010 | 14010 | 14010 | 112 |
| 548 | 20240605 | 101200 | 839195990 | 14020 | 14030 | 14030 | 14020 | 820 |
| 549 | 20240605 | 101100 | 827692550 | 14040 | 14040 | 14040 | 14040 | 205 |
| 550 | 20240605 | 101000 | 824814350 | 14040 | 14050 | 14050 | 14040 | 1825 |
| 551 | 20240605 | 100900 | 799190850 | 14050 | 14040 | 14050 | 14030 | 667 |
| 552 | 20240605 | 100800 | 789826760 | 14040 | 14020 | 14040 | 14020 | 568 |
| 553 | 20240605 | 100700 | 781857830 | 14020 | 14000 | 14020 | 14000 | 390 |
| 554 | 20240605 | 100600 | 776391080 | 14000 | 14000 | 14000 | 13990 | 177 |
| 555 | 20240605 | 100500 | 773913090 | 14000 | 14000 | 14000 | 13990 | 443 |
| 556 | 20240605 | 100400 | 767712140 | 14000 | 13990 | 14000 | 13990 | 637 |
| 557 | 20240605 | 100300 | 758798260 | 13990 | 13980 | 13990 | 13980 | 376 |
| 558 | 20240605 | 100200 | 753541120 | 13980 | 13980 | 13980 | 13980 | 4 |
| 559 | 20240605 | 100100 | 753485200 | 13980 | 13980 | 13980 | 13980 | 466 |
| 560 | 20240605 | 100000 | 746970520 | 13980 | 13970 | 13980 | 13970 | 99 |
| 561 | 20240605 | 095900 | 745587480 | 13970 | 13960 | 13970 | 13960 | 961 |
| 562 | 20240605 | 095800 | 732162360 | 13970 | 13960 | 13970 | 13960 | 1347 |
| 563 | 20240605 | 095700 | 713358200 | 13950 | 13940 | 13950 | 13940 | 1987 |
| 564 | 20240605 | 095600 | 685650130 | 13940 | 13940 | 13940 | 13930 | 204 |
| 565 | 20240605 | 095500 | 682806580 | 13940 | 13930 | 13940 | 13930 | 431 |
| 566 | 20240605 | 095400 | 676802650 | 13930 | 13940 | 13940 | 13930 | 50 |
| 567 | 20240605 | 095300 | 676105750 | 13940 | 13940 | 13940 | 13930 | 367 |
| 568 | 20240605 | 095200 | 670993270 | 13940 | 13950 | 13950 | 13940 | 518 |
| 569 | 20240605 | 095100 | 663772330 | 13950 | 13950 | 13950 | 13940 | 91 |
| 570 | 20240605 | 095000 | 662503180 | 13950 | 13950 | 13950 | 13950 | 160 |
| 571 | 20240605 | 094900 | 660271180 | 13950 | 13950 | 13950 | 13950 | 534 |
| 572 | 20240605 | 094800 | 652821880 | 13950 | 13960 | 13960 | 13950 | 1251 |
| 573 | 20240605 | 094700 | 635362410 | 13960 | 13950 | 13960 | 13950 | 972 |
| 574 | 20240605 | 094600 | 621802840 | 13940 | 13940 | 13940 | 13940 | 688 |
| 575 | 20240605 | 094500 | 612212120 | 13930 | 13930 | 13930 | 13930 | 11 |
| 576 | 20240605 | 094400 | 612058890 | 13910 | 13950 | 13950 | 13910 | 1694 |
| 577 | 20240605 | 094300 | 588441710 | 13950 | 13940 | 13950 | 13940 | 535 |
| 578 | 20240605 | 094200 | 580983460 | 13940 | 13940 | 13940 | 13930 | 683 |
| 579 | 20240605 | 094100 | 571462450 | 13940 | 13930 | 13940 | 13930 | 122 |
| 580 | 20240605 | 094000 | 569761980 | 13940 | 13930 | 13940 | 13910 | 1247 |
| 581 | 20240605 | 093900 | 552396620 | 13930 | 13930 | 13930 | 13930 | 197 |
| 582 | 20240605 | 093800 | 549652410 | 13930 | 13920 | 13930 | 13920 | 140 |
| 583 | 20240605 | 093700 | 547703460 | 13920 | 13910 | 13920 | 13910 | 221 |
| 584 | 20240605 | 093600 | 544628850 | 13910 | 13910 | 13910 | 13910 | 69 |
| 585 | 20240605 | 093500 | 543669060 | 13910 | 13910 | 13910 | 13910 | 162 |
| 586 | 20240605 | 093400 | 541415640 | 13910 | 13910 | 13910 | 13910 | 71 |
| 587 | 20240605 | 093300 | 540428030 | 13900 | 13900 | 13900 | 13900 | 14 |
| 588 | 20240605 | 093200 | 540233430 | 13900 | 13890 | 13900 | 13890 | 523 |
| 589 | 20240605 | 093100 | 532963750 | 13900 | 13900 | 13900 | 13890 | 2069 |
| 590 | 20240605 | 093000 | 504223360 | 13890 | 13880 | 13900 | 13880 | 1433 |
| 591 | 20240605 | 092900 | 484325980 | 13880 | 13890 | 13890 | 13880 | 989 |
| 592 | 20240605 | 092800 | 470590770 | 13900 | 13900 | 13900 | 13900 | 861 |
| 593 | 20240605 | 092700 | 458622870 | 13890 | 13900 | 13900 | 13890 | 712 |
| 594 | 20240605 | 092600 | 448726080 | 13890 | 13890 | 13890 | 13890 | 499 |
| 595 | 20240605 | 092500 | 441794970 | 13890 | 13900 | 13900 | 13890 | 94 |
| 596 | 20240605 | 092400 | 440488790 | 13900 | 13910 | 13910 | 13900 | 550 |
| 597 | 20240605 | 092300 | 432843110 | 13910 | 13900 | 13910 | 13900 | 353 |
| 598 | 20240605 | 092200 | 427933400 | 13900 | 13900 | 13900 | 13900 | 252 |
| 599 | 20240605 | 092100 | 424430600 | 13910 | 13900 | 13910 | 13900 | 554 |
| 600 | 20240605 | 092000 | 416728990 | 13910 | 13900 | 13910 | 13900 | 750 |
| 601 | 20240605 | 091900 | 406298890 | 13890 | 13900 | 13900 | 13890 | 1400 |
| 602 | 20240605 | 091800 | 386848520 | 13900 | 13920 | 13920 | 13900 | 76 |
| 603 | 20240605 | 091700 | 385791430 | 13900 | 13910 | 13910 | 13870 | 7171 |
| 604 | 20240605 | 091600 | 286238480 | 13910 | 13910 | 13910 | 13900 | 934 |
| 605 | 20240605 | 091500 | 273251880 | 13910 | 13920 | 13920 | 13910 | 144 |
| 606 | 20240605 | 091400 | 271248000 | 13920 | 13900 | 13920 | 13900 | 711 |
| 607 | 20240605 | 091300 | 261353630 | 13900 | 13920 | 13920 | 13900 | 2742 |
| 608 | 20240605 | 091200 | 223227080 | 13920 | 13920 | 13920 | 13920 | 344 |
| 609 | 20240605 | 091100 | 218438600 | 13920 | 13920 | 13920 | 13910 | 456 |
| 610 | 20240605 | 091000 | 212091480 | 13910 | 13910 | 13910 | 13900 | 560 |
| 611 | 20240605 | 090900 | 204301910 | 13910 | 13910 | 13920 | 13910 | 3928 |
| 612 | 20240605 | 090800 | 149636380 | 13910 | 13920 | 13930 | 13910 | 1983 |
| 613 | 20240605 | 090700 | 122035140 | 13930 | 13930 | 13930 | 13920 | 807 |
| 614 | 20240605 | 090600 | 110794230 | 13930 | 13950 | 13950 | 13930 | 700 |
| 615 | 20240605 | 090500 | 101039520 | 13950 | 13950 | 13950 | 13950 | 7 |
| 616 | 20240605 | 090400 | 100941870 | 13950 | 13970 | 13970 | 13950 | 362 |
| 617 | 20240605 | 090300 | 95886710 | 13970 | 13960 | 13970 | 13960 | 1236 |
| 618 | 20240605 | 090200 | 78621080 | 13960 | 13970 | 13970 | 13950 | 105 |
| 619 | 20240605 | 090100 | 77154470 | 13970 | 13970 | 13970 | 13970 | 0 |
| 620 | 20240605 | 090000 | 77154470 | 13970 | 13960 | 13970 | 13920 | 5532 |