31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 192600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 3 | 20240604 | 192500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20240604 | 192400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20240604 | 192300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20240604 | 192200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20240604 | 192100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20240604 | 192000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20240604 | 191900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20240604 | 191800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20240604 | 191700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20240604 | 191600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20240604 | 191500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20240604 | 191400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20240604 | 191300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20240604 | 191200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20240604 | 191100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20240604 | 191000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20240604 | 190900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20240604 | 190800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20240604 | 190700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20240604 | 190600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20240604 | 190500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20240604 | 190400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20240604 | 190300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20240604 | 190200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20240604 | 190100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20240604 | 190000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20240604 | 185900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20240604 | 185800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20240604 | 185700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20240604 | 185600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 33 | 20240604 | 185500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20240604 | 185400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20240604 | 185300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20240604 | 185200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20240604 | 185100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20240604 | 185000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20240604 | 184900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20240604 | 184800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20240604 | 184700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20240604 | 184600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20240604 | 184500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20240604 | 184400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20240604 | 184300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20240604 | 184200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20240604 | 184100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20240604 | 184000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20240604 | 183900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20240604 | 183800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20240604 | 183700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20240604 | 183600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20240604 | 183500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20240604 | 183400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20240604 | 183300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20240604 | 183200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20240604 | 183100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20240604 | 183000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20240604 | 182900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20240604 | 182800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20240604 | 182700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20240604 | 182600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 63 | 20240604 | 182500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20240604 | 182400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20240604 | 182300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20240604 | 182200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20240604 | 182100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20240604 | 182000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20240604 | 181900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20240604 | 181800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20240604 | 181700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20240604 | 181600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20240604 | 181500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20240604 | 181400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20240604 | 181300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20240604 | 181200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20240604 | 181100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20240604 | 181000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20240604 | 180900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20240604 | 180800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20240604 | 180700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20240604 | 180600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20240604 | 180500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20240604 | 180400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20240604 | 180300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20240604 | 180200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20240604 | 180100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20240604 | 180000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20240604 | 175900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20240604 | 175800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20240604 | 175700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20240604 | 175600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 93 | 20240604 | 175500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20240604 | 175400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20240604 | 175300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20240604 | 175200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20240604 | 175100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20240604 | 175000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20240604 | 174900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20240604 | 174800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20240604 | 174700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20240604 | 174600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20240604 | 174500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20240604 | 174400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20240604 | 174300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20240604 | 174200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20240604 | 174100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20240604 | 174000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20240604 | 173900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20240604 | 173800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20240604 | 173700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20240604 | 173600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20240604 | 173500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20240604 | 173400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20240604 | 173300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20240604 | 173200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20240604 | 173100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20240604 | 173000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20240604 | 172900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20240604 | 172800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20240604 | 172700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20240604 | 172600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 123 | 20240604 | 172500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20240604 | 172400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20240604 | 172300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20240604 | 172200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20240604 | 172100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20240604 | 172000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20240604 | 171900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20240604 | 171800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20240604 | 171700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20240604 | 171600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20240604 | 171500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20240604 | 171400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20240604 | 171300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20240604 | 171200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20240604 | 171100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20240604 | 171000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20240604 | 170900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20240604 | 170800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20240604 | 170700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20240604 | 170600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20240604 | 170500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20240604 | 170400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20240604 | 170300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20240604 | 170200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20240604 | 170100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20240604 | 170000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20240604 | 165900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20240604 | 165800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20240604 | 165700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20240604 | 165600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 153 | 20240604 | 165500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20240604 | 165400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20240604 | 165300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20240604 | 165200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20240604 | 165100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20240604 | 165000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20240604 | 164900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20240604 | 164800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20240604 | 164700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20240604 | 164600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20240604 | 164500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20240604 | 164400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20240604 | 164300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20240604 | 164200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20240604 | 164100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20240604 | 164000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20240604 | 163900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20240604 | 163800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20240604 | 163700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20240604 | 163600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20240604 | 163500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20240604 | 163400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20240604 | 163300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20240604 | 163200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20240604 | 163100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20240604 | 163000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20240604 | 162900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20240604 | 162800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20240604 | 162700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20240604 | 162600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 183 | 20240604 | 162500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20240604 | 162400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20240604 | 162300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20240604 | 162200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20240604 | 162100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20240604 | 162000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20240604 | 161900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20240604 | 161800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20240604 | 161700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20240604 | 161600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20240604 | 161500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20240604 | 161400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20240604 | 161300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 196 | 20240604 | 161200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20240604 | 161100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20240604 | 161000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20240604 | 160900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20240604 | 160800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20240604 | 160700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20240604 | 160600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20240604 | 160500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20240604 | 160400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20240604 | 160300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20240604 | 160200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 207 | 20240604 | 160100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 208 | 20240604 | 160000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 209 | 20240604 | 155900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 210 | 20240604 | 155800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 211 | 20240604 | 155700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 212 | 20240604 | 155600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 213 | 20240604 | 155500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 214 | 20240604 | 155400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20240604 | 155300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20240604 | 155200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20240604 | 155100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20240604 | 155000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20240604 | 154900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20240604 | 154800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20240604 | 154700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20240604 | 154600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20240604 | 154500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20240604 | 154400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20240604 | 154300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 226 | 20240604 | 154200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 227 | 20240604 | 154100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 228 | 20240604 | 154000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 229 | 20240604 | 153900 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 230 | 20240604 | 153800 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 231 | 20240604 | 153700 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 232 | 20240604 | 153600 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 233 | 20240604 | 153500 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 234 | 20240604 | 153400 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 235 | 20240604 | 153300 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 236 | 20240604 | 153200 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 237 | 20240604 | 153100 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 238 | 20240604 | 153000 | 1994026180 | 5880 | 5880 | 5880 | 5880 | 6069 |
| 239 | 20240604 | 152900 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 240 | 20240604 | 152800 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 241 | 20240604 | 152700 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 242 | 20240604 | 152600 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 243 | 20240604 | 152500 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 244 | 20240604 | 152400 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 245 | 20240604 | 152300 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 246 | 20240604 | 152200 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 247 | 20240604 | 152100 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 248 | 20240604 | 152000 | 1958340460 | 5900 | 5900 | 5900 | 5900 | 0 |
| 249 | 20240604 | 151900 | 1958340460 | 5900 | 5890 | 5900 | 5890 | 26 |
| 250 | 20240604 | 151800 | 1958187260 | 5900 | 5900 | 5900 | 5890 | 570 |
| 251 | 20240604 | 151700 | 1954829260 | 5900 | 5900 | 5900 | 5890 | 154 |
| 252 | 20240604 | 151600 | 1953920760 | 5900 | 5900 | 5900 | 5890 | 305 |
| 253 | 20240604 | 151500 | 1952121300 | 5900 | 5900 | 5900 | 5900 | 2 |
| 254 | 20240604 | 151400 | 1952109500 | 5900 | 5890 | 5900 | 5890 | 503 |
| 255 | 20240604 | 151300 | 1949145300 | 5900 | 5890 | 5900 | 5890 | 3600 |
| 256 | 20240604 | 151200 | 1927922010 | 5890 | 5880 | 5890 | 5880 | 421 |
| 257 | 20240604 | 151100 | 1925445500 | 5890 | 5880 | 5890 | 5880 | 281 |
| 258 | 20240604 | 151000 | 1923793210 | 5890 | 5890 | 5890 | 5880 | 1304 |
| 259 | 20240604 | 150900 | 1916124650 | 5890 | 5880 | 5890 | 5880 | 1721 |
| 260 | 20240604 | 150800 | 1906005160 | 5880 | 5880 | 5880 | 5880 | 7 |
| 261 | 20240604 | 150700 | 1905964000 | 5890 | 5880 | 5890 | 5860 | 1641 |
| 262 | 20240604 | 150600 | 1896346340 | 5890 | 5890 | 5890 | 5890 | 2 |
| 263 | 20240604 | 150500 | 1896334560 | 5890 | 5890 | 5890 | 5890 | 2 |
| 264 | 20240604 | 150400 | 1896322780 | 5890 | 5880 | 5890 | 5860 | 227 |
| 265 | 20240604 | 150300 | 1894990300 | 5880 | 5860 | 5880 | 5860 | 3881 |
| 266 | 20240604 | 150200 | 1872227560 | 5880 | 5870 | 5880 | 5870 | 11 |
| 267 | 20240604 | 150100 | 1872162970 | 5880 | 5880 | 5880 | 5880 | 11 |
| 268 | 20240604 | 150000 | 1872098290 | 5890 | 5860 | 5890 | 5860 | 65 |
| 269 | 20240604 | 145900 | 1871717360 | 5890 | 5890 | 5890 | 5850 | 1245 |
| 270 | 20240604 | 145800 | 1864425480 | 5860 | 5860 | 5890 | 5860 | 5007 |
| 271 | 20240604 | 145700 | 1835084400 | 5860 | 5880 | 5880 | 5860 | 63 |
| 272 | 20240604 | 145600 | 1834715020 | 5880 | 5880 | 5880 | 5860 | 211 |
| 273 | 20240604 | 145500 | 1833478340 | 5880 | 5880 | 5880 | 5860 | 73 |
| 274 | 20240604 | 145400 | 1833050520 | 5880 | 5870 | 5880 | 5860 | 1423 |
| 275 | 20240604 | 145300 | 1824699280 | 5870 | 5880 | 5880 | 5870 | 278 |
| 276 | 20240604 | 145200 | 1823067400 | 5870 | 5880 | 5880 | 5870 | 700 |
| 277 | 20240604 | 145100 | 1818958390 | 5880 | 5860 | 5880 | 5860 | 61 |
| 278 | 20240604 | 145000 | 1818600910 | 5880 | 5870 | 5880 | 5870 | 599 |
| 279 | 20240604 | 144900 | 1815084770 | 5870 | 5860 | 5870 | 5860 | 565 |
| 280 | 20240604 | 144800 | 1811773850 | 5880 | 5860 | 5880 | 5860 | 401 |
| 281 | 20240604 | 144700 | 1809423970 | 5880 | 5860 | 5880 | 5860 | 261 |
| 282 | 20240604 | 144600 | 1807894470 | 5880 | 5870 | 5880 | 5860 | 1562 |
| 283 | 20240604 | 144500 | 1798737520 | 5880 | 5870 | 5880 | 5870 | 766 |
| 284 | 20240604 | 144400 | 1794241090 | 5880 | 5880 | 5880 | 5870 | 136 |
| 285 | 20240604 | 144300 | 1793442360 | 5890 | 5870 | 5890 | 5870 | 1002 |
| 286 | 20240604 | 144200 | 1787560590 | 5890 | 5870 | 5890 | 5870 | 52 |
| 287 | 20240604 | 144100 | 1787255330 | 5890 | 5860 | 5890 | 5860 | 2752 |
| 288 | 20240604 | 144000 | 1771128520 | 5890 | 5880 | 5890 | 5860 | 11893 |
| 289 | 20240604 | 143900 | 1701324440 | 5890 | 5900 | 5900 | 5890 | 247 |
| 290 | 20240604 | 143800 | 1699869590 | 5900 | 5890 | 5900 | 5890 | 63 |
| 291 | 20240604 | 143700 | 1699498510 | 5900 | 5890 | 5900 | 5880 | 7 |
| 292 | 20240604 | 143600 | 1699457300 | 5900 | 5900 | 5900 | 5890 | 572 |
| 293 | 20240604 | 143500 | 1696088170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 294 | 20240604 | 143400 | 1696088170 | 5900 | 5900 | 5900 | 5900 | 1073 |
| 295 | 20240604 | 143300 | 1689757470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 296 | 20240604 | 143200 | 1689757470 | 5900 | 5910 | 5910 | 5900 | 8726 |
| 297 | 20240604 | 143100 | 1638272070 | 5910 | 5900 | 5910 | 5900 | 242 |
| 298 | 20240604 | 143000 | 1636842740 | 5910 | 5910 | 5910 | 5910 | 20 |
| 299 | 20240604 | 142900 | 1636724540 | 5900 | 5900 | 5900 | 5900 | 71 |
| 300 | 20240604 | 142800 | 1636305640 | 5910 | 5910 | 5910 | 5900 | 110 |
| 301 | 20240604 | 142700 | 1635656620 | 5900 | 5910 | 5910 | 5900 | 63 |
| 302 | 20240604 | 142600 | 1635284900 | 5910 | 5910 | 5910 | 5910 | 2 |
| 303 | 20240604 | 142500 | 1635273080 | 5910 | 5900 | 5910 | 5900 | 770 |
| 304 | 20240604 | 142400 | 1630730030 | 5910 | 5910 | 5910 | 5910 | 502 |
| 305 | 20240604 | 142300 | 1627763210 | 5910 | 5900 | 5910 | 5890 | 3931 |
| 306 | 20240604 | 142200 | 1604537570 | 5900 | 5900 | 5900 | 5900 | 445 |
| 307 | 20240604 | 142100 | 1601912070 | 5900 | 5900 | 5900 | 5890 | 228 |
| 308 | 20240604 | 142000 | 1600569110 | 5890 | 5890 | 5890 | 5890 | 10 |
| 309 | 20240604 | 141900 | 1600510210 | 5900 | 5900 | 5900 | 5900 | 677 |
| 310 | 20240604 | 141800 | 1596515910 | 5890 | 5900 | 5900 | 5890 | 76 |
| 311 | 20240604 | 141700 | 1596068170 | 5900 | 5890 | 5900 | 5890 | 519 |
| 312 | 20240604 | 141600 | 1593009070 | 5890 | 5900 | 5900 | 5890 | 63 |
| 313 | 20240604 | 141500 | 1592637990 | 5900 | 5900 | 5900 | 5900 | 1 |
| 314 | 20240604 | 141400 | 1592632090 | 5900 | 5890 | 5900 | 5890 | 70 |
| 315 | 20240604 | 141300 | 1592219780 | 5900 | 5890 | 5900 | 5890 | 59 |
| 316 | 20240604 | 141200 | 1591872230 | 5890 | 5890 | 5890 | 5890 | 64 |
| 317 | 20240604 | 141100 | 1591495270 | 5900 | 5890 | 5900 | 5890 | 3 |
| 318 | 20240604 | 141000 | 1591477590 | 5900 | 5900 | 5900 | 5900 | 3 |
| 319 | 20240604 | 140900 | 1591459890 | 5910 | 5900 | 5910 | 5900 | 135 |
| 320 | 20240604 | 140800 | 1590663380 | 5910 | 5900 | 5910 | 5890 | 651 |
| 321 | 20240604 | 140700 | 1586822540 | 5900 | 5900 | 5900 | 5900 | 47 |
| 322 | 20240604 | 140600 | 1586545240 | 5900 | 5900 | 5900 | 5900 | 0 |
| 323 | 20240604 | 140500 | 1586545240 | 5900 | 5900 | 5900 | 5900 | 109 |
| 324 | 20240604 | 140400 | 1585902140 | 5900 | 5900 | 5900 | 5900 | 45 |
| 325 | 20240604 | 140300 | 1585636640 | 5910 | 5910 | 5910 | 5900 | 568 |
| 326 | 20240604 | 140200 | 1582280400 | 5900 | 5900 | 5900 | 5900 | 0 |
| 327 | 20240604 | 140100 | 1582280400 | 5900 | 5900 | 5900 | 5900 | 270 |
| 328 | 20240604 | 140000 | 1580687400 | 5900 | 5900 | 5900 | 5900 | 75 |
| 329 | 20240604 | 135900 | 1580244900 | 5900 | 5880 | 5900 | 5880 | 57 |
| 330 | 20240604 | 135800 | 1579909720 | 5900 | 5900 | 5900 | 5900 | 1003 |
| 331 | 20240604 | 135700 | 1573992020 | 5880 | 5880 | 5880 | 5880 | 222 |
| 332 | 20240604 | 135600 | 1572686660 | 5900 | 5900 | 5900 | 5900 | 3 |
| 333 | 20240604 | 135500 | 1572668960 | 5900 | 5870 | 5900 | 5870 | 63 |
| 334 | 20240604 | 135400 | 1572299090 | 5900 | 5900 | 5900 | 5900 | 3 |
| 335 | 20240604 | 135300 | 1572281390 | 5860 | 5910 | 5910 | 5860 | 7796 |
| 336 | 20240604 | 135200 | 1526493460 | 5890 | 5890 | 5890 | 5890 | 66 |
| 337 | 20240604 | 135100 | 1526104720 | 5910 | 5910 | 5910 | 5910 | 5 |
| 338 | 20240604 | 135000 | 1526075170 | 5910 | 5910 | 5910 | 5890 | 373 |
| 339 | 20240604 | 134900 | 1523871860 | 5910 | 5890 | 5910 | 5880 | 19374 |
| 340 | 20240604 | 134800 | 1409601300 | 5880 | 5870 | 5880 | 5870 | 1534 |
| 341 | 20240604 | 134700 | 1400588610 | 5880 | 5880 | 5880 | 5880 | 3 |
| 342 | 20240604 | 134600 | 1400570970 | 5870 | 5880 | 5880 | 5870 | 135 |
| 343 | 20240604 | 134500 | 1399778490 | 5890 | 5890 | 5890 | 5890 | 30 |
| 344 | 20240604 | 134400 | 1399601790 | 5890 | 5890 | 5890 | 5870 | 57 |
| 345 | 20240604 | 134300 | 1399267120 | 5890 | 5890 | 5890 | 5890 | 0 |
| 346 | 20240604 | 134200 | 1399267120 | 5890 | 5880 | 5890 | 5880 | 64 |
| 347 | 20240604 | 134100 | 1398890760 | 5890 | 5890 | 5890 | 5880 | 62 |
| 348 | 20240604 | 134000 | 1398525980 | 5890 | 5880 | 5890 | 5880 | 54 |
| 349 | 20240604 | 133900 | 1398208430 | 5870 | 5880 | 5880 | 5870 | 70 |
| 350 | 20240604 | 133800 | 1397797500 | 5870 | 5870 | 5870 | 5870 | 490 |
| 351 | 20240604 | 133700 | 1394921200 | 5870 | 5880 | 5880 | 5870 | 73 |
| 352 | 20240604 | 133600 | 1394492660 | 5880 | 5880 | 5880 | 5870 | 64 |
| 353 | 20240604 | 133500 | 1394116390 | 5880 | 5880 | 5880 | 5870 | 74 |
| 354 | 20240604 | 133400 | 1393681780 | 5880 | 5880 | 5880 | 5880 | 708 |
| 355 | 20240604 | 133300 | 1389518740 | 5860 | 5870 | 5870 | 5860 | 1591 |
| 356 | 20240604 | 133200 | 1380181200 | 5880 | 5880 | 5880 | 5880 | 3 |
| 357 | 20240604 | 133100 | 1380163560 | 5870 | 5880 | 5880 | 5870 | 173 |
| 358 | 20240604 | 133000 | 1379147050 | 5880 | 5880 | 5880 | 5880 | 53 |
| 359 | 20240604 | 132900 | 1378835410 | 5880 | 5880 | 5880 | 5880 | 701 |
| 360 | 20240604 | 132800 | 1374713530 | 5890 | 5890 | 5890 | 5890 | 6 |
| 361 | 20240604 | 132700 | 1374678190 | 5890 | 5890 | 5890 | 5890 | 3 |
| 362 | 20240604 | 132600 | 1374660520 | 5880 | 5880 | 5880 | 5880 | 74 |
| 363 | 20240604 | 132500 | 1374225400 | 5890 | 5890 | 5890 | 5890 | 4 |
| 364 | 20240604 | 132400 | 1374201840 | 5880 | 5890 | 5890 | 5880 | 57 |
| 365 | 20240604 | 132300 | 1373866670 | 5890 | 5890 | 5890 | 5890 | 4 |
| 366 | 20240604 | 132200 | 1373843110 | 5890 | 5890 | 5890 | 5880 | 92 |
| 367 | 20240604 | 132100 | 1373301780 | 5890 | 5880 | 5890 | 5880 | 558 |
| 368 | 20240604 | 132000 | 1370020690 | 5880 | 5880 | 5880 | 5870 | 1062 |
| 369 | 20240604 | 131900 | 1363786680 | 5880 | 5870 | 5880 | 5870 | 504 |
| 370 | 20240604 | 131800 | 1360823170 | 5880 | 5870 | 5880 | 5870 | 580 |
| 371 | 20240604 | 131700 | 1357418460 | 5880 | 5880 | 5880 | 5880 | 511 |
| 372 | 20240604 | 131600 | 1354413780 | 5870 | 5870 | 5880 | 5870 | 938 |
| 373 | 20240604 | 131500 | 1348907690 | 5870 | 5880 | 5880 | 5870 | 35 |
| 374 | 20240604 | 131400 | 1348702230 | 5880 | 5880 | 5880 | 5870 | 15 |
| 375 | 20240604 | 131300 | 1348614130 | 5870 | 5880 | 5880 | 5870 | 255 |
| 376 | 20240604 | 131200 | 1347117240 | 5880 | 5880 | 5880 | 5880 | 2 |
| 377 | 20240604 | 131100 | 1347105480 | 5870 | 5880 | 5880 | 5870 | 72 |
| 378 | 20240604 | 131000 | 1346682790 | 5880 | 5880 | 5880 | 5880 | 1 |
| 379 | 20240604 | 130900 | 1346676910 | 5880 | 5860 | 5880 | 5860 | 1321 |
| 380 | 20240604 | 130800 | 1338923120 | 5870 | 5870 | 5870 | 5860 | 1774 |
| 381 | 20240604 | 130700 | 1328511740 | 5870 | 5880 | 5880 | 5870 | 1149 |
| 382 | 20240604 | 130600 | 1321767010 | 5870 | 5870 | 5880 | 5860 | 906 |
| 383 | 20240604 | 130500 | 1316448480 | 5870 | 5880 | 5880 | 5860 | 94 |
| 384 | 20240604 | 130400 | 1315897320 | 5870 | 5880 | 5880 | 5870 | 2656 |
| 385 | 20240604 | 130300 | 1300306040 | 5880 | 5870 | 5880 | 5870 | 71 |
| 386 | 20240604 | 130200 | 1299889260 | 5870 | 5890 | 5890 | 5870 | 232 |
| 387 | 20240604 | 130100 | 1298527260 | 5900 | 5900 | 5900 | 5900 | 13 |
| 388 | 20240604 | 130000 | 1298450560 | 5870 | 5900 | 5900 | 5870 | 70 |
| 389 | 20240604 | 125900 | 1298039420 | 5900 | 5900 | 5900 | 5900 | 3 |
| 390 | 20240604 | 125800 | 1298021720 | 5870 | 5890 | 5890 | 5870 | 1682 |
| 391 | 20240604 | 125700 | 1288123080 | 5900 | 5890 | 5900 | 5880 | 1327 |
| 392 | 20240604 | 125600 | 1280308930 | 5890 | 5900 | 5900 | 5890 | 64 |
| 393 | 20240604 | 125500 | 1279931860 | 5900 | 5900 | 5900 | 5900 | 3 |
| 394 | 20240604 | 125400 | 1279914160 | 5890 | 5900 | 5900 | 5890 | 168 |
| 395 | 20240604 | 125300 | 1278923610 | 5900 | 5900 | 5900 | 5900 | 500 |
| 396 | 20240604 | 125200 | 1275973610 | 5900 | 5890 | 5900 | 5890 | 66 |
| 397 | 20240604 | 125100 | 1275584710 | 5900 | 5900 | 5900 | 5900 | 0 |
| 398 | 20240604 | 125000 | 1275584710 | 5900 | 5890 | 5900 | 5890 | 313 |
| 399 | 20240604 | 124900 | 1273738640 | 5900 | 5900 | 5900 | 5900 | 1 |
| 400 | 20240604 | 124800 | 1273732740 | 5900 | 5900 | 5900 | 5900 | 4 |
| 401 | 20240604 | 124700 | 1273709140 | 5890 | 5900 | 5900 | 5890 | 349 |
| 402 | 20240604 | 124600 | 1271650590 | 5890 | 5890 | 5890 | 5890 | 10 |
| 403 | 20240604 | 124500 | 1271591690 | 5890 | 5900 | 5900 | 5890 | 53 |
| 404 | 20240604 | 124400 | 1271279480 | 5900 | 5900 | 5900 | 5890 | 106 |
| 405 | 20240604 | 124300 | 1270655080 | 5900 | 5900 | 5900 | 5890 | 52 |
| 406 | 20240604 | 124200 | 1270348760 | 5890 | 5900 | 5900 | 5890 | 25 |
| 407 | 20240604 | 124100 | 1270201380 | 5900 | 5900 | 5900 | 5890 | 53 |
| 408 | 20240604 | 124000 | 1269889160 | 5900 | 5900 | 5900 | 5900 | 683 |
| 409 | 20240604 | 123900 | 1265859460 | 5890 | 5880 | 5890 | 5880 | 166 |
| 410 | 20240604 | 123800 | 1264882420 | 5890 | 5890 | 5900 | 5890 | 354 |
| 411 | 20240604 | 123700 | 1262797350 | 5890 | 5880 | 5890 | 5870 | 1590 |
| 412 | 20240604 | 123600 | 1253462130 | 5900 | 5900 | 5900 | 5900 | 3 |
| 413 | 20240604 | 123500 | 1253444430 | 5900 | 5900 | 5900 | 5900 | 4 |
| 414 | 20240604 | 123400 | 1253420830 | 5900 | 5890 | 5900 | 5870 | 7907 |
| 415 | 20240604 | 123300 | 1206912970 | 5900 | 5890 | 5900 | 5880 | 34 |
| 416 | 20240604 | 123200 | 1206712930 | 5900 | 5890 | 5900 | 5890 | 1173 |
| 417 | 20240604 | 123100 | 1199803940 | 5900 | 5900 | 5900 | 5890 | 505 |
| 418 | 20240604 | 123000 | 1196829440 | 5890 | 5890 | 5890 | 5890 | 56 |
| 419 | 20240604 | 122900 | 1196499600 | 5900 | 5910 | 5910 | 5890 | 79 |
| 420 | 20240604 | 122800 | 1196033680 | 5910 | 5910 | 5910 | 5890 | 74 |
| 421 | 20240604 | 122700 | 1195597740 | 5910 | 5910 | 5910 | 5910 | 1 |
| 422 | 20240604 | 122600 | 1195591830 | 5910 | 5910 | 5910 | 5900 | 538 |
| 423 | 20240604 | 122500 | 1192415570 | 5910 | 5910 | 5910 | 5910 | 0 |
| 424 | 20240604 | 122400 | 1192415570 | 5910 | 5900 | 5910 | 5900 | 230 |
| 425 | 20240604 | 122300 | 1191056840 | 5910 | 5910 | 5910 | 5910 | 0 |
| 426 | 20240604 | 122200 | 1191056840 | 5910 | 5910 | 5910 | 5910 | 3 |
| 427 | 20240604 | 122100 | 1191039110 | 5900 | 5910 | 5910 | 5900 | 56 |
| 428 | 20240604 | 122000 | 1190708680 | 5900 | 5900 | 5900 | 5900 | 2 |
| 429 | 20240604 | 121900 | 1190696880 | 5910 | 5910 | 5910 | 5890 | 56 |
| 430 | 20240604 | 121800 | 1190366920 | 5910 | 5890 | 5910 | 5880 | 498 |
| 431 | 20240604 | 121700 | 1187437100 | 5900 | 5890 | 5910 | 5890 | 73 |
| 432 | 20240604 | 121600 | 1187007080 | 5910 | 5910 | 5910 | 5910 | 4 |
| 433 | 20240604 | 121500 | 1186983440 | 5890 | 5910 | 5910 | 5890 | 989 |
| 434 | 20240604 | 121400 | 1181156070 | 5910 | 5900 | 5910 | 5900 | 105 |
| 435 | 20240604 | 121300 | 1180536560 | 5900 | 5890 | 5900 | 5890 | 91 |
| 436 | 20240604 | 121200 | 1180000340 | 5900 | 5900 | 5900 | 5900 | 3 |
| 437 | 20240604 | 121100 | 1179982640 | 5890 | 5890 | 5890 | 5890 | 60 |
| 438 | 20240604 | 121000 | 1179629240 | 5900 | 5900 | 5900 | 5900 | 3 |
| 439 | 20240604 | 120900 | 1179611540 | 5890 | 5900 | 5900 | 5890 | 84 |
| 440 | 20240604 | 120800 | 1179116750 | 5900 | 5930 | 5930 | 5900 | 42 |
| 441 | 20240604 | 120700 | 1178868890 | 5930 | 5930 | 5930 | 5900 | 408 |
| 442 | 20240604 | 120600 | 1176461450 | 5930 | 5920 | 5930 | 5900 | 2503 |
| 443 | 20240604 | 120500 | 1161645090 | 5920 | 5900 | 5920 | 5900 | 606 |
| 444 | 20240604 | 120400 | 1158062390 | 5890 | 5890 | 5890 | 5890 | 68 |
| 445 | 20240604 | 120300 | 1157661870 | 5900 | 5890 | 5900 | 5880 | 575 |
| 446 | 20240604 | 120200 | 1154280760 | 5880 | 5910 | 5910 | 5880 | 114 |
| 447 | 20240604 | 120100 | 1153610350 | 5900 | 5900 | 5900 | 5900 | 959 |
| 448 | 20240604 | 120000 | 1147952250 | 5900 | 5880 | 5900 | 5880 | 55 |
| 449 | 20240604 | 115900 | 1147628790 | 5880 | 5890 | 5900 | 5870 | 14343 |
| 450 | 20240604 | 115800 | 1063217560 | 5900 | 5890 | 5900 | 5890 | 667 |
| 451 | 20240604 | 115700 | 1059282900 | 5900 | 5890 | 5900 | 5890 | 22 |
| 452 | 20240604 | 115600 | 1059153210 | 5900 | 5900 | 5900 | 5900 | 13 |
| 453 | 20240604 | 115500 | 1059076510 | 5890 | 5890 | 5900 | 5890 | 57 |
| 454 | 20240604 | 115400 | 1058740740 | 5900 | 5900 | 5900 | 5900 | 1 |
| 455 | 20240604 | 115300 | 1058734840 | 5890 | 5900 | 5900 | 5890 | 1186 |
| 456 | 20240604 | 115200 | 1051749220 | 5900 | 5890 | 5900 | 5890 | 851 |
| 457 | 20240604 | 115100 | 1046728820 | 5900 | 5910 | 5910 | 5900 | 1037 |
| 458 | 20240604 | 115000 | 1040610440 | 5910 | 5910 | 5910 | 5900 | 99 |
| 459 | 20240604 | 114900 | 1040025360 | 5900 | 5900 | 5900 | 5900 | 55 |
| 460 | 20240604 | 114800 | 1039700860 | 5910 | 5910 | 5910 | 5910 | 3 |
| 461 | 20240604 | 114700 | 1039683130 | 5910 | 5900 | 5910 | 5900 | 425 |
| 462 | 20240604 | 114600 | 1037171950 | 5900 | 5910 | 5910 | 5900 | 18 |
| 463 | 20240604 | 114500 | 1037065700 | 5910 | 5900 | 5910 | 5900 | 74 |
| 464 | 20240604 | 114400 | 1036629070 | 5910 | 5910 | 5910 | 5910 | 604 |
| 465 | 20240604 | 114300 | 1033059430 | 5910 | 5910 | 5910 | 5910 | 4 |
| 466 | 20240604 | 114200 | 1033035790 | 5900 | 5900 | 5900 | 5900 | 68 |
| 467 | 20240604 | 114100 | 1032634590 | 5910 | 5910 | 5910 | 5910 | 3 |
| 468 | 20240604 | 114000 | 1032616860 | 5900 | 5900 | 5900 | 5900 | 50 |
| 469 | 20240604 | 113900 | 1032321860 | 5910 | 5910 | 5910 | 5910 | 3 |
| 470 | 20240604 | 113800 | 1032304130 | 5900 | 5900 | 5910 | 5900 | 157 |
| 471 | 20240604 | 113700 | 1031377820 | 5900 | 5900 | 5900 | 5900 | 15 |
| 472 | 20240604 | 113600 | 1031289320 | 5900 | 5910 | 5910 | 5890 | 34 |
| 473 | 20240604 | 113500 | 1031088610 | 5900 | 5910 | 5910 | 5900 | 8 |
| 474 | 20240604 | 113400 | 1031041370 | 5910 | 5900 | 5910 | 5900 | 1898 |
| 475 | 20240604 | 113300 | 1019843100 | 5910 | 5900 | 5910 | 5900 | 402 |
| 476 | 20240604 | 113200 | 1017471280 | 5910 | 5900 | 5910 | 5900 | 54 |
| 477 | 20240604 | 113100 | 1017152630 | 5920 | 5920 | 5920 | 5920 | 1 |
| 478 | 20240604 | 113000 | 1017146710 | 5920 | 5920 | 5920 | 5890 | 466 |
| 479 | 20240604 | 112900 | 1014398660 | 5900 | 5920 | 5920 | 5900 | 855 |
| 480 | 20240604 | 112800 | 1009344080 | 5920 | 5920 | 5920 | 5900 | 3 |
| 481 | 20240604 | 112700 | 1009326340 | 5920 | 5900 | 5920 | 5890 | 2365 |
| 482 | 20240604 | 112600 | 995385950 | 5920 | 5920 | 5920 | 5920 | 300 |
| 483 | 20240604 | 112500 | 993609950 | 5920 | 5900 | 5920 | 5900 | 2573 |
| 484 | 20240604 | 112400 | 978429150 | 5920 | 5920 | 5920 | 5920 | 3 |
| 485 | 20240604 | 112300 | 978411390 | 5900 | 5900 | 5900 | 5900 | 71 |
| 486 | 20240604 | 112200 | 977992490 | 5920 | 5920 | 5920 | 5920 | 4 |
| 487 | 20240604 | 112100 | 977968810 | 5920 | 5900 | 5920 | 5900 | 64 |
| 488 | 20240604 | 112000 | 977591170 | 5920 | 5920 | 5920 | 5920 | 110 |
| 489 | 20240604 | 111900 | 976939970 | 5920 | 5900 | 5920 | 5900 | 54 |
| 490 | 20240604 | 111800 | 976621350 | 5920 | 5920 | 5920 | 5900 | 251 |
| 491 | 20240604 | 111700 | 975135450 | 5920 | 5920 | 5920 | 5910 | 1583 |
| 492 | 20240604 | 111600 | 965769890 | 5910 | 5920 | 5920 | 5910 | 3191 |
| 493 | 20240604 | 111500 | 946881130 | 5920 | 5920 | 5920 | 5920 | 3 |
| 494 | 20240604 | 111400 | 946863370 | 5920 | 5920 | 5920 | 5910 | 65 |
| 495 | 20240604 | 111300 | 946479200 | 5920 | 5920 | 5920 | 5910 | 616 |
| 496 | 20240604 | 111200 | 942833390 | 5920 | 5920 | 5920 | 5910 | 276 |
| 497 | 20240604 | 111100 | 941200180 | 5920 | 5910 | 5920 | 5910 | 504 |
| 498 | 20240604 | 111000 | 938221480 | 5900 | 5910 | 5910 | 5900 | 156 |
| 499 | 20240604 | 110900 | 937300060 | 5910 | 5910 | 5910 | 5910 | 921 |
| 500 | 20240604 | 110800 | 931856950 | 5910 | 5910 | 5910 | 5900 | 315 |
| 501 | 20240604 | 110700 | 929996010 | 5910 | 5910 | 5910 | 5900 | 102 |
| 502 | 20240604 | 110600 | 929393240 | 5910 | 5900 | 5910 | 5900 | 65 |
| 503 | 20240604 | 110500 | 929009700 | 5900 | 5920 | 5920 | 5900 | 4363 |
| 504 | 20240604 | 110400 | 903255470 | 5920 | 5920 | 5920 | 5920 | 3 |
| 505 | 20240604 | 110300 | 903237710 | 5910 | 5920 | 5920 | 5910 | 335 |
| 506 | 20240604 | 110200 | 901255150 | 5920 | 5920 | 5920 | 5910 | 133 |
| 507 | 20240604 | 110100 | 900468790 | 5920 | 5900 | 5920 | 5900 | 193 |
| 508 | 20240604 | 110000 | 899328470 | 5930 | 5930 | 5930 | 5900 | 557 |
| 509 | 20240604 | 105900 | 896038000 | 5910 | 5910 | 5930 | 5910 | 620 |
| 510 | 20240604 | 105800 | 892373780 | 5930 | 5930 | 5930 | 5910 | 464 |
| 511 | 20240604 | 105700 | 889629510 | 5930 | 5910 | 5940 | 5910 | 216 |
| 512 | 20240604 | 105600 | 888348070 | 5940 | 5940 | 5940 | 5940 | 2 |
| 513 | 20240604 | 105500 | 888336190 | 5910 | 5910 | 5910 | 5910 | 66 |
| 514 | 20240604 | 105400 | 887946130 | 5940 | 5940 | 5940 | 5940 | 1 |
| 515 | 20240604 | 105300 | 887940190 | 5900 | 5910 | 5940 | 5900 | 1422 |
| 516 | 20240604 | 105200 | 879538630 | 5940 | 5940 | 5940 | 5940 | 1 |
| 517 | 20240604 | 105100 | 879532690 | 5910 | 5940 | 5940 | 5910 | 37 |
| 518 | 20240604 | 105000 | 879313990 | 5910 | 5940 | 5940 | 5910 | 62 |
| 519 | 20240604 | 104900 | 878947510 | 5900 | 5940 | 5940 | 5900 | 959 |
| 520 | 20240604 | 104800 | 873278730 | 5950 | 5920 | 5950 | 5920 | 63 |
| 521 | 20240604 | 104700 | 872905740 | 5950 | 5950 | 5950 | 5950 | 5 |
| 522 | 20240604 | 104600 | 872875990 | 5950 | 5940 | 5950 | 5920 | 372 |
| 523 | 20240604 | 104500 | 870664480 | 5950 | 5930 | 5950 | 5930 | 4604 |
| 524 | 20240604 | 104400 | 843337050 | 5930 | 5910 | 5930 | 5910 | 67 |
| 525 | 20240604 | 104300 | 842941060 | 5940 | 5940 | 5940 | 5940 | 106 |
| 526 | 20240604 | 104200 | 842311420 | 5940 | 5930 | 5940 | 5910 | 95 |
| 527 | 20240604 | 104100 | 841749020 | 5930 | 5930 | 5930 | 5900 | 744 |
| 528 | 20240604 | 104000 | 837356270 | 5910 | 5910 | 5910 | 5910 | 556 |
| 529 | 20240604 | 103900 | 834070310 | 5910 | 5910 | 5910 | 5910 | 2 |
| 530 | 20240604 | 103800 | 834058490 | 5920 | 5920 | 5920 | 5920 | 66 |
| 531 | 20240604 | 103700 | 833667770 | 5910 | 5910 | 5910 | 5910 | 950 |
| 532 | 20240604 | 103600 | 828053270 | 5910 | 5910 | 5910 | 5910 | 93 |
| 533 | 20240604 | 103500 | 827503640 | 5910 | 5920 | 5920 | 5900 | 3808 |
| 534 | 20240604 | 103400 | 804995910 | 5920 | 5940 | 5940 | 5920 | 351 |
| 535 | 20240604 | 103300 | 802916970 | 5940 | 5930 | 5940 | 5920 | 163 |
| 536 | 20240604 | 103200 | 801950970 | 5930 | 5930 | 5930 | 5920 | 1493 |
| 537 | 20240604 | 103100 | 793097780 | 5930 | 5950 | 5950 | 5930 | 75 |
| 538 | 20240604 | 103000 | 792652990 | 5950 | 5950 | 5950 | 5950 | 32 |
| 539 | 20240604 | 102900 | 792462590 | 5930 | 5930 | 5930 | 5930 | 63 |
| 540 | 20240604 | 102800 | 792089000 | 5960 | 5960 | 5960 | 5960 | 11 |
| 541 | 20240604 | 102700 | 792023440 | 5930 | 5940 | 5940 | 5930 | 332 |
| 542 | 20240604 | 102600 | 790053070 | 5970 | 5970 | 5970 | 5970 | 0 |
| 543 | 20240604 | 102500 | 790053070 | 5970 | 5940 | 5970 | 5940 | 74 |
| 544 | 20240604 | 102400 | 789613480 | 5970 | 5970 | 5970 | 5940 | 54 |
| 545 | 20240604 | 102300 | 789292600 | 5960 | 5940 | 5960 | 5940 | 43 |
| 546 | 20240604 | 102200 | 789036340 | 5940 | 5970 | 5970 | 5940 | 3355 |
| 547 | 20240604 | 102100 | 769064630 | 5970 | 5960 | 5970 | 5960 | 223 |
| 548 | 20240604 | 102000 | 767735540 | 5960 | 5950 | 5970 | 5950 | 197 |
| 549 | 20240604 | 101900 | 766563060 | 5970 | 5970 | 5970 | 5950 | 22 |
| 550 | 20240604 | 101800 | 766431940 | 5970 | 5950 | 5970 | 5950 | 53 |
| 551 | 20240604 | 101700 | 766116560 | 5960 | 5970 | 5970 | 5960 | 2 |
| 552 | 20240604 | 101600 | 766104630 | 5950 | 5930 | 5970 | 5930 | 6267 |
| 553 | 20240604 | 101500 | 728711810 | 5930 | 5930 | 5960 | 5930 | 110 |
| 554 | 20240604 | 101400 | 728059430 | 5930 | 5950 | 5960 | 5920 | 1851 |
| 555 | 20240604 | 101300 | 717055080 | 5940 | 5940 | 5940 | 5940 | 1698 |
| 556 | 20240604 | 101200 | 706968960 | 5940 | 5900 | 5940 | 5900 | 2757 |
| 557 | 20240604 | 101100 | 690628870 | 5910 | 5910 | 5910 | 5910 | 1 |
| 558 | 20240604 | 101000 | 690622960 | 5920 | 5910 | 5920 | 5910 | 504 |
| 559 | 20240604 | 100900 | 687640150 | 5910 | 5920 | 5920 | 5900 | 85 |
| 560 | 20240604 | 100800 | 687138420 | 5920 | 5920 | 5920 | 5910 | 327 |
| 561 | 20240604 | 100700 | 685205820 | 5920 | 5910 | 5920 | 5910 | 273 |
| 562 | 20240604 | 100600 | 683592320 | 5910 | 5900 | 5910 | 5890 | 502 |
| 563 | 20240604 | 100500 | 680635490 | 5910 | 5910 | 5910 | 5880 | 5618 |
| 564 | 20240604 | 100400 | 647532710 | 5910 | 5910 | 5930 | 5910 | 1057 |
| 565 | 20240604 | 100300 | 641279600 | 5910 | 5900 | 5910 | 5900 | 454 |
| 566 | 20240604 | 100200 | 638600970 | 5910 | 5910 | 5910 | 5890 | 170 |
| 567 | 20240604 | 100100 | 637597900 | 5910 | 5910 | 5910 | 5900 | 25 |
| 568 | 20240604 | 100000 | 637450270 | 5920 | 5920 | 5920 | 5890 | 333 |
| 569 | 20240604 | 095900 | 635484600 | 5920 | 5910 | 5930 | 5900 | 591 |
| 570 | 20240604 | 095800 | 631994710 | 5930 | 5930 | 5930 | 5930 | 7 |
| 571 | 20240604 | 095700 | 631953200 | 5930 | 5930 | 5930 | 5930 | 1 |
| 572 | 20240604 | 095600 | 631947270 | 5930 | 5930 | 5930 | 5910 | 71 |
| 573 | 20240604 | 095500 | 631527620 | 5910 | 5900 | 5930 | 5900 | 1037 |
| 574 | 20240604 | 095400 | 625403930 | 5910 | 5900 | 5910 | 5900 | 1047 |
| 575 | 20240604 | 095300 | 619218690 | 5910 | 5910 | 5910 | 5900 | 1714 |
| 576 | 20240604 | 095200 | 609106070 | 5910 | 5930 | 5930 | 5900 | 1981 |
| 577 | 20240604 | 095100 | 597416500 | 5920 | 5920 | 5920 | 5920 | 1 |
| 578 | 20240604 | 095000 | 597410580 | 5940 | 5960 | 5960 | 5910 | 655 |
| 579 | 20240604 | 094900 | 593521320 | 5960 | 5910 | 5960 | 5900 | 4493 |
| 580 | 20240604 | 094800 | 566909030 | 5940 | 5910 | 5940 | 5910 | 338 |
| 581 | 20240604 | 094700 | 564911390 | 5940 | 5930 | 5940 | 5930 | 41 |
| 582 | 20240604 | 094600 | 564668250 | 5940 | 5900 | 5940 | 5900 | 263 |
| 583 | 20240604 | 094500 | 563110150 | 5930 | 5930 | 5930 | 5930 | 3 |
| 584 | 20240604 | 094400 | 563092360 | 5950 | 5910 | 5950 | 5890 | 11679 |
| 585 | 20240604 | 094300 | 494147470 | 5910 | 5920 | 5930 | 5910 | 3509 |
| 586 | 20240604 | 094200 | 473403120 | 5950 | 5950 | 5950 | 5950 | 91 |
| 587 | 20240604 | 094100 | 472861670 | 5950 | 5950 | 5950 | 5920 | 67 |
| 588 | 20240604 | 094000 | 472464940 | 5910 | 5940 | 5940 | 5910 | 5142 |
| 589 | 20240604 | 093900 | 442041330 | 5940 | 5950 | 5950 | 5940 | 315 |
| 590 | 20240604 | 093800 | 440170130 | 5950 | 5950 | 5950 | 5950 | 2 |
| 591 | 20240604 | 093700 | 440158230 | 5930 | 5950 | 5950 | 5930 | 778 |
| 592 | 20240604 | 093600 | 435541990 | 5950 | 5940 | 5950 | 5930 | 948 |
| 593 | 20240604 | 093500 | 429913240 | 5930 | 5920 | 5930 | 5920 | 1076 |
| 594 | 20240604 | 093400 | 423532940 | 5910 | 5920 | 5930 | 5910 | 2924 |
| 595 | 20240604 | 093300 | 406247900 | 5920 | 5930 | 5930 | 5920 | 609 |
| 596 | 20240604 | 093200 | 402636910 | 5910 | 5920 | 5920 | 5910 | 317 |
| 597 | 20240604 | 093100 | 400761440 | 5930 | 5930 | 5940 | 5930 | 799 |
| 598 | 20240604 | 093000 | 396023200 | 5920 | 5920 | 5930 | 5910 | 1117 |
| 599 | 20240604 | 092900 | 389412860 | 5910 | 5910 | 5910 | 5910 | 1297 |
| 600 | 20240604 | 092800 | 381747590 | 5910 | 5930 | 5930 | 5910 | 1417 |
| 601 | 20240604 | 092700 | 373354730 | 5940 | 5940 | 5940 | 5930 | 854 |
| 602 | 20240604 | 092600 | 368286180 | 5940 | 5940 | 5940 | 5940 | 270 |
| 603 | 20240604 | 092500 | 366682380 | 5970 | 5930 | 5970 | 5930 | 92 |
| 604 | 20240604 | 092400 | 366135980 | 5930 | 5970 | 5970 | 5930 | 1001 |
| 605 | 20240604 | 092300 | 360200010 | 5940 | 5940 | 5940 | 5940 | 111 |
| 606 | 20240604 | 092200 | 359540670 | 5940 | 5920 | 5940 | 5910 | 4543 |
| 607 | 20240604 | 092100 | 332673780 | 5940 | 5930 | 5940 | 5930 | 633 |
| 608 | 20240604 | 092000 | 328917760 | 5940 | 5940 | 5940 | 5930 | 94 |
| 609 | 20240604 | 091900 | 328359900 | 5940 | 5940 | 5940 | 5930 | 147 |
| 610 | 20240604 | 091800 | 327488120 | 5940 | 5940 | 5940 | 5940 | 25 |
| 611 | 20240604 | 091700 | 327339620 | 5910 | 5950 | 5950 | 5910 | 6416 |
| 612 | 20240604 | 091600 | 289309770 | 5970 | 5940 | 5970 | 5930 | 8742 |
| 613 | 20240604 | 091500 | 237392290 | 5970 | 5950 | 5970 | 5950 | 1352 |
| 614 | 20240604 | 091400 | 229347600 | 5950 | 5950 | 5970 | 5950 | 911 |
| 615 | 20240604 | 091300 | 223924920 | 5950 | 5960 | 5960 | 5950 | 248 |
| 616 | 20240604 | 091200 | 222449280 | 5950 | 5960 | 5960 | 5950 | 502 |
| 617 | 20240604 | 091100 | 219462360 | 5970 | 5960 | 5970 | 5950 | 999 |
| 618 | 20240604 | 091000 | 213510210 | 5960 | 5960 | 5970 | 5950 | 725 |
| 619 | 20240604 | 090900 | 209190950 | 5950 | 5950 | 5970 | 5950 | 1826 |
| 620 | 20240604 | 090800 | 198316650 | 5970 | 5970 | 5970 | 5950 | 4581 |
| 621 | 20240604 | 090700 | 171048480 | 5970 | 5970 | 5980 | 5960 | 1398 |
| 622 | 20240604 | 090600 | 162710580 | 5980 | 5970 | 5980 | 5970 | 568 |
| 623 | 20240604 | 090500 | 159317570 | 5970 | 5980 | 5980 | 5930 | 9106 |
| 624 | 20240604 | 090400 | 105139420 | 5970 | 5990 | 5990 | 5970 | 3285 |
| 625 | 20240604 | 090300 | 85506660 | 5990 | 6000 | 6030 | 5990 | 1795 |
| 626 | 20240604 | 090200 | 74740250 | 6000 | 5990 | 6010 | 5980 | 2059 |
| 627 | 20240604 | 090100 | 62383150 | 5990 | 5990 | 6000 | 5980 | 569 |
| 628 | 20240604 | 090000 | 58974970 | 6000 | 5980 | 6010 | 5980 | 9862 |