28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 3 | 20240613 | 183700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20240613 | 183600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20240613 | 183500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20240613 | 183400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20240613 | 183300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20240613 | 183200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20240613 | 183100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20240613 | 183000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20240613 | 182900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20240613 | 182800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20240613 | 182700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20240613 | 182600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20240613 | 182500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20240613 | 182400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20240613 | 182300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20240613 | 182200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20240613 | 182100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20240613 | 182000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20240613 | 181900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20240613 | 181800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20240613 | 181700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20240613 | 181600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20240613 | 181500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20240613 | 181400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20240613 | 181300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20240613 | 181200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20240613 | 181100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20240613 | 181000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20240613 | 180900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20240613 | 180800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 33 | 20240613 | 180700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20240613 | 180600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20240613 | 180500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20240613 | 180400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20240613 | 180300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20240613 | 180200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20240613 | 180100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20240613 | 180000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20240613 | 175900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20240613 | 175800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20240613 | 175700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20240613 | 175600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20240613 | 175500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20240613 | 175400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20240613 | 175300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20240613 | 175200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20240613 | 175100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20240613 | 175000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20240613 | 174900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20240613 | 174800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20240613 | 174700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20240613 | 174600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20240613 | 174500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20240613 | 174400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20240613 | 174300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20240613 | 174200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20240613 | 174100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20240613 | 174000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20240613 | 173900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20240613 | 173800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 63 | 20240613 | 173700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20240613 | 173600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20240613 | 173500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20240613 | 173400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20240613 | 173300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20240613 | 173200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20240613 | 173100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20240613 | 173000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20240613 | 172900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20240613 | 172800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20240613 | 172700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20240613 | 172600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20240613 | 172500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20240613 | 172400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20240613 | 172300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20240613 | 172200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20240613 | 172100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20240613 | 172000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20240613 | 171900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20240613 | 171800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20240613 | 171700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20240613 | 171600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20240613 | 171500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20240613 | 171400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20240613 | 171300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20240613 | 171200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20240613 | 171100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20240613 | 171000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20240613 | 170900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20240613 | 170800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 93 | 20240613 | 170700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20240613 | 170600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20240613 | 170500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20240613 | 170400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20240613 | 170300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20240613 | 170200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20240613 | 170100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20240613 | 170000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20240613 | 165900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20240613 | 165800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20240613 | 165700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20240613 | 165600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20240613 | 165500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20240613 | 165400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20240613 | 165300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20240613 | 165200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20240613 | 165100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20240613 | 165000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20240613 | 164900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20240613 | 164800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20240613 | 164700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20240613 | 164600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20240613 | 164500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20240613 | 164400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20240613 | 164300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20240613 | 164200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20240613 | 164100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20240613 | 164000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20240613 | 163900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20240613 | 163800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 123 | 20240613 | 163700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20240613 | 163600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20240613 | 163500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20240613 | 163400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20240613 | 163300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20240613 | 163200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20240613 | 163100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20240613 | 163000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20240613 | 162900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20240613 | 162800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20240613 | 162700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20240613 | 162600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20240613 | 162500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20240613 | 162400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20240613 | 162300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20240613 | 162200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20240613 | 162100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20240613 | 162000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20240613 | 161900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20240613 | 161800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20240613 | 161700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20240613 | 161600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20240613 | 161500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20240613 | 161400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20240613 | 161300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20240613 | 161200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20240613 | 161100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20240613 | 161000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20240613 | 160900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20240613 | 160800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 153 | 20240613 | 160700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20240613 | 160600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20240613 | 160500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20240613 | 160400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20240613 | 160300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20240613 | 160200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20240613 | 160100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20240613 | 160000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20240613 | 155900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20240613 | 155800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20240613 | 155700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20240613 | 155600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20240613 | 155500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20240613 | 155400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20240613 | 155300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20240613 | 155200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20240613 | 155100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20240613 | 155000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20240613 | 154900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20240613 | 154800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20240613 | 154700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20240613 | 154600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20240613 | 154500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20240613 | 154400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20240613 | 154300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20240613 | 154200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20240613 | 154100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20240613 | 154000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20240613 | 153900 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20240613 | 153800 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 183 | 20240613 | 153700 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20240613 | 153600 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20240613 | 153500 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20240613 | 153400 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20240613 | 153300 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20240613 | 153200 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20240613 | 153100 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20240613 | 153000 | 2979159470 | 5820 | 5820 | 5820 | 5820 | 11406 |
| 191 | 20240613 | 152900 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 192 | 20240613 | 152800 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 193 | 20240613 | 152700 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 194 | 20240613 | 152600 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 195 | 20240613 | 152500 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 196 | 20240613 | 152400 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 197 | 20240613 | 152300 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 198 | 20240613 | 152200 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 199 | 20240613 | 152100 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 200 | 20240613 | 152000 | 2912776550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 201 | 20240613 | 151900 | 2912776550 | 5840 | 5830 | 5840 | 5830 | 1299 |
| 202 | 20240613 | 151800 | 2905203350 | 5840 | 5830 | 5840 | 5830 | 789 |
| 203 | 20240613 | 151700 | 2900603460 | 5830 | 5840 | 5840 | 5830 | 4682 |
| 204 | 20240613 | 151600 | 2873303040 | 5840 | 5840 | 5850 | 5840 | 625 |
| 205 | 20240613 | 151500 | 2869652530 | 5850 | 5840 | 5850 | 5840 | 409 |
| 206 | 20240613 | 151400 | 2867259970 | 5850 | 5840 | 5850 | 5830 | 1256 |
| 207 | 20240613 | 151300 | 2859924680 | 5830 | 5850 | 5850 | 5830 | 1580 |
| 208 | 20240613 | 151200 | 2850713260 | 5840 | 5840 | 5840 | 5830 | 7104 |
| 209 | 20240613 | 151100 | 2809250140 | 5840 | 5850 | 5860 | 5840 | 1678 |
| 210 | 20240613 | 151000 | 2799435430 | 5860 | 5850 | 5860 | 5850 | 1390 |
| 211 | 20240613 | 150900 | 2791303910 | 5850 | 5850 | 5850 | 5840 | 424 |
| 212 | 20240613 | 150800 | 2788826140 | 5850 | 5860 | 5860 | 5850 | 457 |
| 213 | 20240613 | 150700 | 2786150490 | 5840 | 5850 | 5850 | 5840 | 1094 |
| 214 | 20240613 | 150600 | 2779759080 | 5840 | 5870 | 5870 | 5840 | 694 |
| 215 | 20240613 | 150500 | 2775698370 | 5860 | 5860 | 5870 | 5860 | 185 |
| 216 | 20240613 | 150400 | 2774614170 | 5860 | 5840 | 5860 | 5840 | 477 |
| 217 | 20240613 | 150300 | 2771822950 | 5840 | 5860 | 5860 | 5840 | 814 |
| 218 | 20240613 | 150200 | 2767067600 | 5850 | 5850 | 5850 | 5850 | 751 |
| 219 | 20240613 | 150100 | 2762674250 | 5840 | 5850 | 5850 | 5840 | 1182 |
| 220 | 20240613 | 150000 | 2755764450 | 5850 | 5850 | 5850 | 5850 | 197 |
| 221 | 20240613 | 145900 | 2754612000 | 5860 | 5860 | 5860 | 5860 | 1 |
| 222 | 20240613 | 145800 | 2754606140 | 5850 | 5850 | 5850 | 5830 | 6372 |
| 223 | 20240613 | 145700 | 2717455740 | 5850 | 5840 | 5860 | 5830 | 1861 |
| 224 | 20240613 | 145600 | 2706568950 | 5860 | 5830 | 5860 | 5830 | 2563 |
| 225 | 20240613 | 145500 | 2691626630 | 5830 | 5840 | 5860 | 5830 | 5207 |
| 226 | 20240613 | 145400 | 2661262890 | 5840 | 5840 | 5840 | 5840 | 502 |
| 227 | 20240613 | 145300 | 2658331210 | 5840 | 5850 | 5850 | 5840 | 322 |
| 228 | 20240613 | 145200 | 2656450530 | 5840 | 5840 | 5840 | 5840 | 128 |
| 229 | 20240613 | 145100 | 2655703010 | 5840 | 5850 | 5850 | 5840 | 339 |
| 230 | 20240613 | 145000 | 2653722750 | 5850 | 5870 | 5870 | 5850 | 298 |
| 231 | 20240613 | 144900 | 2651979230 | 5860 | 5860 | 5860 | 5860 | 1569 |
| 232 | 20240613 | 144800 | 2642784890 | 5870 | 5860 | 5870 | 5850 | 428 |
| 233 | 20240613 | 144700 | 2640279720 | 5870 | 5860 | 5870 | 5860 | 217 |
| 234 | 20240613 | 144600 | 2639007930 | 5870 | 5870 | 5870 | 5860 | 238 |
| 235 | 20240613 | 144500 | 2637611570 | 5870 | 5870 | 5870 | 5870 | 111 |
| 236 | 20240613 | 144400 | 2636960000 | 5870 | 5870 | 5870 | 5870 | 20 |
| 237 | 20240613 | 144300 | 2636842600 | 5870 | 5850 | 5870 | 5850 | 71 |
| 238 | 20240613 | 144200 | 2636426960 | 5840 | 5840 | 5850 | 5840 | 1225 |
| 239 | 20240613 | 144100 | 2629272880 | 5840 | 5860 | 5860 | 5840 | 2773 |
| 240 | 20240613 | 144000 | 2613067180 | 5860 | 5860 | 5860 | 5860 | 291 |
| 241 | 20240613 | 143900 | 2611361920 | 5860 | 5860 | 5860 | 5860 | 13 |
| 242 | 20240613 | 143800 | 2611285740 | 5860 | 5870 | 5870 | 5860 | 187 |
| 243 | 20240613 | 143700 | 2610189750 | 5880 | 5870 | 5880 | 5870 | 447 |
| 244 | 20240613 | 143600 | 2607565820 | 5870 | 5870 | 5870 | 5870 | 2 |
| 245 | 20240613 | 143500 | 2607554080 | 5870 | 5850 | 5870 | 5850 | 719 |
| 246 | 20240613 | 143400 | 2603347810 | 5850 | 5850 | 5850 | 5850 | 100 |
| 247 | 20240613 | 143300 | 2602762810 | 5860 | 5870 | 5870 | 5860 | 69 |
| 248 | 20240613 | 143200 | 2602358440 | 5870 | 5860 | 5870 | 5860 | 272 |
| 249 | 20240613 | 143100 | 2600763800 | 5860 | 5860 | 5860 | 5860 | 5 |
| 250 | 20240613 | 143000 | 2600734500 | 5850 | 5840 | 5850 | 5840 | 222 |
| 251 | 20240613 | 142900 | 2599437350 | 5840 | 5840 | 5840 | 5840 | 400 |
| 252 | 20240613 | 142800 | 2597101350 | 5850 | 5840 | 5850 | 5840 | 541 |
| 253 | 20240613 | 142700 | 2593941410 | 5840 | 5840 | 5840 | 5840 | 28 |
| 254 | 20240613 | 142600 | 2593777890 | 5840 | 5850 | 5850 | 5840 | 9433 |
| 255 | 20240613 | 142500 | 2538654660 | 5850 | 5860 | 5860 | 5850 | 652 |
| 256 | 20240613 | 142400 | 2534835090 | 5860 | 5860 | 5860 | 5860 | 300 |
| 257 | 20240613 | 142300 | 2533077090 | 5860 | 5860 | 5860 | 5860 | 626 |
| 258 | 20240613 | 142200 | 2529408730 | 5880 | 5880 | 5880 | 5860 | 14 |
| 259 | 20240613 | 142100 | 2529326510 | 5870 | 5870 | 5870 | 5870 | 62 |
| 260 | 20240613 | 142000 | 2528962570 | 5880 | 5880 | 5880 | 5880 | 0 |
| 261 | 20240613 | 141900 | 2528962570 | 5880 | 5870 | 5880 | 5870 | 4 |
| 262 | 20240613 | 141800 | 2528939080 | 5880 | 5880 | 5880 | 5880 | 1001 |
| 263 | 20240613 | 141700 | 2523053200 | 5880 | 5880 | 5880 | 5880 | 849 |
| 264 | 20240613 | 141600 | 2518061080 | 5880 | 5880 | 5880 | 5880 | 1 |
| 265 | 20240613 | 141500 | 2518055200 | 5870 | 5860 | 5870 | 5860 | 903 |
| 266 | 20240613 | 141400 | 2512757120 | 5880 | 5880 | 5880 | 5880 | 0 |
| 267 | 20240613 | 141300 | 2512757120 | 5880 | 5860 | 5880 | 5860 | 1071 |
| 268 | 20240613 | 141200 | 2506480040 | 5880 | 5880 | 5880 | 5860 | 461 |
| 269 | 20240613 | 141100 | 2503770380 | 5880 | 5870 | 5880 | 5870 | 576 |
| 270 | 20240613 | 141000 | 2500388550 | 5880 | 5860 | 5880 | 5860 | 173 |
| 271 | 20240613 | 140900 | 2499374750 | 5880 | 5880 | 5880 | 5880 | 1 |
| 272 | 20240613 | 140800 | 2499368870 | 5880 | 5860 | 5880 | 5860 | 560 |
| 273 | 20240613 | 140700 | 2496084010 | 5870 | 5860 | 5870 | 5860 | 1197 |
| 274 | 20240613 | 140600 | 2489068900 | 5860 | 5860 | 5860 | 5850 | 834 |
| 275 | 20240613 | 140500 | 2484184940 | 5860 | 5860 | 5860 | 5860 | 4 |
| 276 | 20240613 | 140400 | 2484161500 | 5850 | 5860 | 5860 | 5850 | 747 |
| 277 | 20240613 | 140300 | 2479786340 | 5860 | 5850 | 5860 | 5840 | 1826 |
| 278 | 20240613 | 140200 | 2469104210 | 5850 | 5850 | 5850 | 5840 | 1065 |
| 279 | 20240613 | 140100 | 2462879960 | 5850 | 5860 | 5860 | 5850 | 201 |
| 280 | 20240613 | 140000 | 2461704000 | 5860 | 5860 | 5860 | 5860 | 1 |
| 281 | 20240613 | 135900 | 2461698140 | 5840 | 5850 | 5850 | 5840 | 215 |
| 282 | 20240613 | 135800 | 2460442330 | 5860 | 5850 | 5860 | 5850 | 12 |
| 283 | 20240613 | 135700 | 2460372120 | 5850 | 5850 | 5850 | 5850 | 17 |
| 284 | 20240613 | 135600 | 2460272670 | 5850 | 5850 | 5850 | 5840 | 438 |
| 285 | 20240613 | 135500 | 2457713450 | 5850 | 5850 | 5850 | 5850 | 204 |
| 286 | 20240613 | 135400 | 2456520050 | 5860 | 5850 | 5860 | 5840 | 613 |
| 287 | 20240613 | 135300 | 2452938320 | 5860 | 5860 | 5860 | 5860 | 197 |
| 288 | 20240613 | 135200 | 2451783900 | 5860 | 5860 | 5860 | 5850 | 126 |
| 289 | 20240613 | 135100 | 2451046740 | 5860 | 5860 | 5860 | 5850 | 72 |
| 290 | 20240613 | 135000 | 2450625520 | 5840 | 5840 | 5860 | 5840 | 377 |
| 291 | 20240613 | 134900 | 2448423820 | 5860 | 5840 | 5860 | 5840 | 336 |
| 292 | 20240613 | 134800 | 2446461540 | 5860 | 5840 | 5860 | 5840 | 627 |
| 293 | 20240613 | 134700 | 2442798140 | 5850 | 5850 | 5850 | 5850 | 157 |
| 294 | 20240613 | 134600 | 2441879690 | 5870 | 5840 | 5870 | 5840 | 1270 |
| 295 | 20240613 | 134500 | 2434462830 | 5870 | 5870 | 5870 | 5870 | 1 |
| 296 | 20240613 | 134400 | 2434456960 | 5840 | 5870 | 5870 | 5840 | 172 |
| 297 | 20240613 | 134300 | 2433452300 | 5880 | 5870 | 5880 | 5840 | 17189 |
| 298 | 20240613 | 134200 | 2332915470 | 5890 | 5890 | 5890 | 5890 | 1 |
| 299 | 20240613 | 134100 | 2332909580 | 5890 | 5890 | 5890 | 5890 | 2 |
| 300 | 20240613 | 134000 | 2332897800 | 5870 | 5880 | 5880 | 5870 | 62 |
| 301 | 20240613 | 133900 | 2332533840 | 5890 | 5890 | 5890 | 5890 | 1 |
| 302 | 20240613 | 133800 | 2332527950 | 5890 | 5880 | 5890 | 5880 | 37 |
| 303 | 20240613 | 133700 | 2332310330 | 5880 | 5880 | 5880 | 5880 | 30 |
| 304 | 20240613 | 133600 | 2332133930 | 5890 | 5870 | 5890 | 5870 | 18 |
| 305 | 20240613 | 133500 | 2332028250 | 5890 | 5890 | 5890 | 5870 | 1845 |
| 306 | 20240613 | 133400 | 2321190760 | 5890 | 5890 | 5890 | 5890 | 0 |
| 307 | 20240613 | 133300 | 2321190760 | 5890 | 5890 | 5890 | 5890 | 3 |
| 308 | 20240613 | 133200 | 2321173090 | 5870 | 5890 | 5890 | 5870 | 714 |
| 309 | 20240613 | 133100 | 2316981170 | 5890 | 5880 | 5890 | 5870 | 1838 |
| 310 | 20240613 | 133000 | 2306181410 | 5890 | 5880 | 5890 | 5880 | 11 |
| 311 | 20240613 | 132900 | 2306116690 | 5890 | 5870 | 5890 | 5870 | 111 |
| 312 | 20240613 | 132800 | 2305463100 | 5890 | 5870 | 5890 | 5870 | 201 |
| 313 | 20240613 | 132700 | 2304283210 | 5890 | 5890 | 5890 | 5890 | 1 |
| 314 | 20240613 | 132600 | 2304277320 | 5880 | 5880 | 5880 | 5880 | 100 |
| 315 | 20240613 | 132500 | 2303689320 | 5890 | 5880 | 5890 | 5880 | 182 |
| 316 | 20240613 | 132400 | 2302618940 | 5900 | 5900 | 5900 | 5900 | 0 |
| 317 | 20240613 | 132300 | 2302618940 | 5900 | 5900 | 5900 | 5900 | 40 |
| 318 | 20240613 | 132200 | 2302382940 | 5910 | 5890 | 5910 | 5870 | 1601 |
| 319 | 20240613 | 132100 | 2292977880 | 5910 | 5900 | 5910 | 5900 | 1453 |
| 320 | 20240613 | 132000 | 2284404440 | 5910 | 5890 | 5910 | 5880 | 1728 |
| 321 | 20240613 | 131900 | 2274209530 | 5900 | 5900 | 5900 | 5900 | 0 |
| 322 | 20240613 | 131800 | 2274209530 | 5900 | 5890 | 5900 | 5890 | 297 |
| 323 | 20240613 | 131700 | 2272460180 | 5890 | 5880 | 5890 | 5880 | 1605 |
| 324 | 20240613 | 131600 | 2263012770 | 5880 | 5870 | 5880 | 5860 | 2068 |
| 325 | 20240613 | 131500 | 2250890070 | 5880 | 5860 | 5880 | 5860 | 104 |
| 326 | 20240613 | 131400 | 2250280580 | 5860 | 5870 | 5870 | 5860 | 881 |
| 327 | 20240613 | 131300 | 2245114000 | 5870 | 5870 | 5870 | 5870 | 0 |
| 328 | 20240613 | 131200 | 2245114000 | 5870 | 5870 | 5870 | 5870 | 300 |
| 329 | 20240613 | 131100 | 2243353000 | 5880 | 5860 | 5880 | 5860 | 4 |
| 330 | 20240613 | 131000 | 2243329500 | 5880 | 5860 | 5880 | 5860 | 2083 |
| 331 | 20240613 | 130900 | 2231123080 | 5870 | 5880 | 5880 | 5870 | 1132 |
| 332 | 20240613 | 130800 | 2224478140 | 5880 | 5880 | 5880 | 5880 | 0 |
| 333 | 20240613 | 130700 | 2224478140 | 5880 | 5880 | 5880 | 5880 | 6 |
| 334 | 20240613 | 130600 | 2224442860 | 5880 | 5870 | 5880 | 5870 | 220 |
| 335 | 20240613 | 130500 | 2223149460 | 5880 | 5870 | 5880 | 5870 | 390 |
| 336 | 20240613 | 130400 | 2220858680 | 5870 | 5870 | 5870 | 5870 | 1 |
| 337 | 20240613 | 130300 | 2220852810 | 5870 | 5870 | 5870 | 5870 | 162 |
| 338 | 20240613 | 130200 | 2219901870 | 5880 | 5880 | 5880 | 5880 | 0 |
| 339 | 20240613 | 130100 | 2219901870 | 5880 | 5870 | 5880 | 5870 | 100 |
| 340 | 20240613 | 130000 | 2219314860 | 5870 | 5870 | 5870 | 5870 | 226 |
| 341 | 20240613 | 125900 | 2217988240 | 5870 | 5850 | 5870 | 5850 | 60 |
| 342 | 20240613 | 125800 | 2217637220 | 5870 | 5870 | 5870 | 5850 | 2149 |
| 343 | 20240613 | 125700 | 2205053570 | 5870 | 5860 | 5870 | 5860 | 75 |
| 344 | 20240613 | 125600 | 2204614060 | 5860 | 5860 | 5860 | 5860 | 131 |
| 345 | 20240613 | 125500 | 2203846400 | 5850 | 5860 | 5860 | 5850 | 2510 |
| 346 | 20240613 | 125400 | 2189156690 | 5880 | 5870 | 5880 | 5850 | 1443 |
| 347 | 20240613 | 125300 | 2180709270 | 5890 | 5860 | 5890 | 5860 | 5 |
| 348 | 20240613 | 125200 | 2180679850 | 5890 | 5870 | 5890 | 5860 | 1359 |
| 349 | 20240613 | 125100 | 2172691030 | 5880 | 5860 | 5880 | 5860 | 16 |
| 350 | 20240613 | 125000 | 2172597250 | 5860 | 5880 | 5880 | 5860 | 199 |
| 351 | 20240613 | 124900 | 2171428130 | 5880 | 5880 | 5890 | 5850 | 4460 |
| 352 | 20240613 | 124800 | 2145315160 | 5870 | 5890 | 5890 | 5870 | 440 |
| 353 | 20240613 | 124700 | 2142732060 | 5890 | 5870 | 5890 | 5860 | 1479 |
| 354 | 20240613 | 124600 | 2134063320 | 5890 | 5890 | 5890 | 5870 | 929 |
| 355 | 20240613 | 124500 | 2128601530 | 5900 | 5900 | 5900 | 5900 | 359 |
| 356 | 20240613 | 124400 | 2126483430 | 5900 | 5890 | 5900 | 5870 | 4349 |
| 357 | 20240613 | 124300 | 2100890620 | 5900 | 5920 | 5920 | 5890 | 593 |
| 358 | 20240613 | 124200 | 2097390970 | 5920 | 5900 | 5920 | 5900 | 585 |
| 359 | 20240613 | 124100 | 2093935240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 360 | 20240613 | 124000 | 2093935240 | 5910 | 5910 | 5920 | 5900 | 7437 |
| 361 | 20240613 | 123900 | 2049976510 | 5920 | 5890 | 5920 | 5890 | 10257 |
| 362 | 20240613 | 123800 | 1989458810 | 5890 | 5890 | 5890 | 5880 | 3632 |
| 363 | 20240613 | 123700 | 1968072050 | 5890 | 5880 | 5900 | 5860 | 13329 |
| 364 | 20240613 | 123600 | 1889696130 | 5880 | 5880 | 5880 | 5880 | 2 |
| 365 | 20240613 | 123500 | 1889684370 | 5880 | 5850 | 5880 | 5840 | 3637 |
| 366 | 20240613 | 123400 | 1868409610 | 5850 | 5850 | 5850 | 5850 | 127 |
| 367 | 20240613 | 123300 | 1867666660 | 5850 | 5850 | 5850 | 5850 | 0 |
| 368 | 20240613 | 123200 | 1867666660 | 5850 | 5870 | 5870 | 5850 | 1000 |
| 369 | 20240613 | 123100 | 1861808320 | 5870 | 5870 | 5870 | 5870 | 270 |
| 370 | 20240613 | 123000 | 1860223420 | 5870 | 5870 | 5870 | 5870 | 20 |
| 371 | 20240613 | 122900 | 1860106020 | 5880 | 5870 | 5880 | 5870 | 346 |
| 372 | 20240613 | 122800 | 1858074800 | 5870 | 5870 | 5870 | 5870 | 1107 |
| 373 | 20240613 | 122700 | 1851576710 | 5860 | 5860 | 5860 | 5860 | 20 |
| 374 | 20240613 | 122600 | 1851459510 | 5860 | 5860 | 5860 | 5860 | 1203 |
| 375 | 20240613 | 122500 | 1844409930 | 5850 | 5850 | 5850 | 5850 | 0 |
| 376 | 20240613 | 122400 | 1844409930 | 5850 | 5860 | 5870 | 5850 | 901 |
| 377 | 20240613 | 122300 | 1839136180 | 5860 | 5850 | 5860 | 5850 | 1179 |
| 378 | 20240613 | 122200 | 1832233210 | 5850 | 5850 | 5850 | 5850 | 632 |
| 379 | 20240613 | 122100 | 1828536010 | 5850 | 5850 | 5850 | 5830 | 1186 |
| 380 | 20240613 | 122000 | 1821616970 | 5830 | 5830 | 5850 | 5830 | 1023 |
| 381 | 20240613 | 121900 | 1815652140 | 5860 | 5860 | 5860 | 5860 | 0 |
| 382 | 20240613 | 121800 | 1815652140 | 5860 | 5860 | 5860 | 5860 | 0 |
| 383 | 20240613 | 121700 | 1815652140 | 5860 | 5850 | 5860 | 5830 | 3608 |
| 384 | 20240613 | 121600 | 1794596450 | 5860 | 5870 | 5870 | 5860 | 191 |
| 385 | 20240613 | 121500 | 1793475690 | 5860 | 5860 | 5860 | 5860 | 517 |
| 386 | 20240613 | 121400 | 1790446070 | 5860 | 5860 | 5860 | 5860 | 85 |
| 387 | 20240613 | 121300 | 1789947970 | 5840 | 5840 | 5840 | 5840 | 221 |
| 388 | 20240613 | 121200 | 1788657330 | 5840 | 5860 | 5860 | 5840 | 5 |
| 389 | 20240613 | 121100 | 1788628090 | 5840 | 5840 | 5860 | 5840 | 3 |
| 390 | 20240613 | 121000 | 1788610550 | 5840 | 5850 | 5860 | 5840 | 4705 |
| 391 | 20240613 | 120900 | 1761088290 | 5860 | 5850 | 5870 | 5850 | 431 |
| 392 | 20240613 | 120800 | 1758562720 | 5850 | 5860 | 5860 | 5850 | 299 |
| 393 | 20240613 | 120700 | 1756811080 | 5860 | 5860 | 5860 | 5860 | 254 |
| 394 | 20240613 | 120600 | 1755322640 | 5870 | 5870 | 5870 | 5870 | 139 |
| 395 | 20240613 | 120500 | 1754506710 | 5850 | 5850 | 5850 | 5850 | 105 |
| 396 | 20240613 | 120400 | 1753892460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 397 | 20240613 | 120300 | 1753892460 | 5880 | 5880 | 5880 | 5880 | 50 |
| 398 | 20240613 | 120200 | 1753598460 | 5890 | 5890 | 5890 | 5890 | 6 |
| 399 | 20240613 | 120100 | 1753563120 | 5840 | 5880 | 5880 | 5840 | 19254 |
| 400 | 20240613 | 120000 | 1640915820 | 5870 | 5870 | 5870 | 5870 | 279 |
| 401 | 20240613 | 115900 | 1639278090 | 5880 | 5880 | 5880 | 5880 | 1 |
| 402 | 20240613 | 115800 | 1639272210 | 5870 | 5870 | 5870 | 5870 | 0 |
| 403 | 20240613 | 115700 | 1639272210 | 5870 | 5880 | 5880 | 5870 | 1245 |
| 404 | 20240613 | 115600 | 1631961610 | 5890 | 5890 | 5890 | 5890 | 1 |
| 405 | 20240613 | 115500 | 1631955720 | 5880 | 5870 | 5880 | 5870 | 2351 |
| 406 | 20240613 | 115400 | 1618151780 | 5880 | 5880 | 5880 | 5880 | 582 |
| 407 | 20240613 | 115300 | 1614729620 | 5870 | 5880 | 5880 | 5870 | 147 |
| 408 | 20240613 | 115200 | 1613865730 | 5880 | 5880 | 5880 | 5880 | 1 |
| 409 | 20240613 | 115100 | 1613859850 | 5870 | 5880 | 5880 | 5870 | 2 |
| 410 | 20240613 | 115000 | 1613848100 | 5870 | 5880 | 5880 | 5870 | 160 |
| 411 | 20240613 | 114900 | 1612907900 | 5850 | 5850 | 5880 | 5850 | 2317 |
| 412 | 20240613 | 114800 | 1599353220 | 5850 | 5860 | 5880 | 5850 | 2444 |
| 413 | 20240613 | 114700 | 1585039700 | 5880 | 5880 | 5880 | 5880 | 0 |
| 414 | 20240613 | 114600 | 1585039700 | 5880 | 5880 | 5880 | 5850 | 2441 |
| 415 | 20240613 | 114500 | 1570742230 | 5860 | 5860 | 5860 | 5860 | 1000 |
| 416 | 20240613 | 114400 | 1564882230 | 5880 | 5880 | 5880 | 5860 | 68 |
| 417 | 20240613 | 114300 | 1564483710 | 5860 | 5860 | 5890 | 5860 | 1924 |
| 418 | 20240613 | 114200 | 1553191350 | 5870 | 5880 | 5880 | 5870 | 1893 |
| 419 | 20240613 | 114100 | 1542074240 | 5880 | 5880 | 5880 | 5870 | 183 |
| 420 | 20240613 | 114000 | 1540999520 | 5880 | 5880 | 5880 | 5860 | 1508 |
| 421 | 20240613 | 113900 | 1532156980 | 5880 | 5870 | 5880 | 5870 | 19 |
| 422 | 20240613 | 113800 | 1532045370 | 5880 | 5890 | 5890 | 5880 | 13 |
| 423 | 20240613 | 113700 | 1531968920 | 5880 | 5880 | 5880 | 5860 | 403 |
| 424 | 20240613 | 113600 | 1529600860 | 5870 | 5870 | 5880 | 5870 | 72 |
| 425 | 20240613 | 113500 | 1529178200 | 5880 | 5880 | 5880 | 5870 | 18 |
| 426 | 20240613 | 113400 | 1529072510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 427 | 20240613 | 113300 | 1529072510 | 5880 | 5870 | 5880 | 5870 | 142 |
| 428 | 20240613 | 113200 | 1528238650 | 5880 | 5870 | 5880 | 5870 | 52 |
| 429 | 20240613 | 113100 | 1527933400 | 5870 | 5880 | 5880 | 5870 | 1020 |
| 430 | 20240613 | 113000 | 1521945940 | 5870 | 5890 | 5890 | 5870 | 220 |
| 431 | 20240613 | 112900 | 1520653940 | 5890 | 5890 | 5890 | 5890 | 0 |
| 432 | 20240613 | 112800 | 1520653940 | 5890 | 5880 | 5890 | 5870 | 834 |
| 433 | 20240613 | 112700 | 1515757260 | 5890 | 5880 | 5890 | 5880 | 308 |
| 434 | 20240613 | 112600 | 1513946210 | 5880 | 5890 | 5890 | 5880 | 1181 |
| 435 | 20240613 | 112500 | 1507001920 | 5880 | 5890 | 5890 | 5880 | 512 |
| 436 | 20240613 | 112400 | 1503986340 | 5890 | 5890 | 5890 | 5890 | 9 |
| 437 | 20240613 | 112300 | 1503933330 | 5900 | 5900 | 5900 | 5900 | 0 |
| 438 | 20240613 | 112200 | 1503933330 | 5900 | 5900 | 5900 | 5900 | 11 |
| 439 | 20240613 | 112100 | 1503868430 | 5910 | 5910 | 5910 | 5880 | 1818 |
| 440 | 20240613 | 112000 | 1493178530 | 5910 | 5900 | 5910 | 5880 | 600 |
| 441 | 20240613 | 111900 | 1489638530 | 5900 | 5870 | 5900 | 5870 | 49 |
| 442 | 20240613 | 111800 | 1489350870 | 5870 | 5890 | 5900 | 5870 | 11891 |
| 443 | 20240613 | 111700 | 1419528990 | 5890 | 5900 | 5900 | 5890 | 172 |
| 444 | 20240613 | 111600 | 1418515860 | 5900 | 5900 | 5900 | 5900 | 0 |
| 445 | 20240613 | 111500 | 1418515860 | 5900 | 5890 | 5900 | 5890 | 2000 |
| 446 | 20240613 | 111400 | 1406724030 | 5890 | 5890 | 5890 | 5890 | 10 |
| 447 | 20240613 | 111300 | 1406665130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 448 | 20240613 | 111200 | 1406665130 | 5890 | 5890 | 5890 | 5890 | 153 |
| 449 | 20240613 | 111100 | 1405763960 | 5900 | 5890 | 5900 | 5880 | 375 |
| 450 | 20240613 | 111000 | 1403557840 | 5900 | 5900 | 5900 | 5900 | 34 |
| 451 | 20240613 | 110900 | 1403357240 | 5900 | 5900 | 5900 | 5880 | 46 |
| 452 | 20240613 | 110800 | 1403086300 | 5900 | 5900 | 5910 | 5880 | 98 |
| 453 | 20240613 | 110700 | 1402508110 | 5870 | 5880 | 5880 | 5870 | 5163 |
| 454 | 20240613 | 110600 | 1372194690 | 5900 | 5900 | 5900 | 5900 | 1 |
| 455 | 20240613 | 110500 | 1372188790 | 5910 | 5900 | 5910 | 5900 | 302 |
| 456 | 20240613 | 110400 | 1370406980 | 5900 | 5880 | 5900 | 5880 | 1200 |
| 457 | 20240613 | 110300 | 1363330980 | 5880 | 5880 | 5880 | 5870 | 2718 |
| 458 | 20240613 | 110200 | 1347376260 | 5880 | 5900 | 5900 | 5880 | 3674 |
| 459 | 20240613 | 110100 | 1325766560 | 5900 | 5890 | 5900 | 5890 | 20 |
| 460 | 20240613 | 110000 | 1325648750 | 5900 | 5890 | 5900 | 5890 | 111 |
| 461 | 20240613 | 105900 | 1324993940 | 5900 | 5910 | 5910 | 5880 | 6952 |
| 462 | 20240613 | 105800 | 1284054740 | 5900 | 5910 | 5920 | 5900 | 1419 |
| 463 | 20240613 | 105700 | 1275661000 | 5910 | 5910 | 5920 | 5900 | 1992 |
| 464 | 20240613 | 105600 | 1263890360 | 5910 | 5920 | 5920 | 5910 | 1293 |
| 465 | 20240613 | 105500 | 1256248690 | 5920 | 5910 | 5920 | 5910 | 612 |
| 466 | 20240613 | 105400 | 1252631760 | 5930 | 5910 | 5930 | 5910 | 853 |
| 467 | 20240613 | 105300 | 1247587030 | 5910 | 5910 | 5910 | 5890 | 417 |
| 468 | 20240613 | 105200 | 1245125760 | 5910 | 5890 | 5910 | 5890 | 31 |
| 469 | 20240613 | 105100 | 1244943150 | 5910 | 5890 | 5910 | 5890 | 301 |
| 470 | 20240613 | 105000 | 1243170240 | 5910 | 5890 | 5910 | 5880 | 6557 |
| 471 | 20240613 | 104900 | 1204589210 | 5890 | 5900 | 5900 | 5890 | 1893 |
| 472 | 20240613 | 104800 | 1193434340 | 5910 | 5910 | 5920 | 5910 | 1374 |
| 473 | 20240613 | 104700 | 1185313990 | 5900 | 5910 | 5910 | 5900 | 1001 |
| 474 | 20240613 | 104600 | 1179408080 | 5900 | 5910 | 5930 | 5900 | 4215 |
| 475 | 20240613 | 104500 | 1154535360 | 5920 | 5920 | 5920 | 5910 | 3435 |
| 476 | 20240613 | 104400 | 1134210750 | 5920 | 5940 | 5940 | 5920 | 52 |
| 477 | 20240613 | 104300 | 1133902890 | 5950 | 5920 | 5950 | 5920 | 1103 |
| 478 | 20240613 | 104200 | 1127373040 | 5950 | 5950 | 5950 | 5920 | 1012 |
| 479 | 20240613 | 104100 | 1121375170 | 5940 | 5940 | 5950 | 5930 | 1081 |
| 480 | 20240613 | 104000 | 1114957020 | 5940 | 5930 | 5940 | 5930 | 277 |
| 481 | 20240613 | 103900 | 1113311970 | 5940 | 5940 | 5940 | 5920 | 1096 |
| 482 | 20240613 | 103800 | 1106815770 | 5930 | 5940 | 5940 | 5930 | 443 |
| 483 | 20240613 | 103700 | 1104186150 | 5940 | 5940 | 5940 | 5940 | 11 |
| 484 | 20240613 | 103600 | 1104120810 | 5930 | 5940 | 5940 | 5930 | 3 |
| 485 | 20240613 | 103500 | 1104103000 | 5950 | 5930 | 5960 | 5930 | 797 |
| 486 | 20240613 | 103400 | 1099368870 | 5960 | 5930 | 5960 | 5930 | 1549 |
| 487 | 20240613 | 103300 | 1090159570 | 5930 | 5920 | 5940 | 5920 | 420 |
| 488 | 20240613 | 103200 | 1087671550 | 5930 | 5930 | 5930 | 5930 | 114 |
| 489 | 20240613 | 103100 | 1086995530 | 5930 | 5930 | 5930 | 5930 | 707 |
| 490 | 20240613 | 103000 | 1082803020 | 5930 | 5940 | 5940 | 5930 | 911 |
| 491 | 20240613 | 102900 | 1077400580 | 5950 | 5930 | 5950 | 5920 | 1545 |
| 492 | 20240613 | 102800 | 1068237520 | 5940 | 5960 | 5960 | 5930 | 558 |
| 493 | 20240613 | 102700 | 1064918480 | 5960 | 5920 | 5960 | 5920 | 1176 |
| 494 | 20240613 | 102600 | 1057929770 | 5920 | 5920 | 5920 | 5920 | 1152 |
| 495 | 20240613 | 102500 | 1051109930 | 5920 | 5910 | 5920 | 5910 | 239 |
| 496 | 20240613 | 102400 | 1049697050 | 5910 | 5900 | 5920 | 5900 | 252 |
| 497 | 20240613 | 102300 | 1048209950 | 5920 | 5900 | 5920 | 5900 | 3137 |
| 498 | 20240613 | 102200 | 1029700630 | 5900 | 5900 | 5900 | 5900 | 564 |
| 499 | 20240613 | 102100 | 1026373030 | 5900 | 5900 | 5920 | 5900 | 1214 |
| 500 | 20240613 | 102000 | 1019208970 | 5900 | 5900 | 5900 | 5900 | 2345 |
| 501 | 20240613 | 101900 | 1005373470 | 5900 | 5900 | 5900 | 5900 | 649 |
| 502 | 20240613 | 101800 | 1001544370 | 5900 | 5910 | 5910 | 5900 | 322 |
| 503 | 20240613 | 101700 | 999641370 | 5910 | 5920 | 5920 | 5910 | 1135 |
| 504 | 20240613 | 101600 | 992932120 | 5910 | 5940 | 5940 | 5910 | 406 |
| 505 | 20240613 | 101500 | 990531580 | 5940 | 5910 | 5940 | 5910 | 344 |
| 506 | 20240613 | 101400 | 988495520 | 5920 | 5920 | 5920 | 5920 | 201 |
| 507 | 20240613 | 101300 | 987305600 | 5940 | 5920 | 5940 | 5920 | 241 |
| 508 | 20240613 | 101200 | 985878800 | 5940 | 5940 | 5940 | 5940 | 0 |
| 509 | 20240613 | 101100 | 985878800 | 5940 | 5950 | 5950 | 5940 | 201 |
| 510 | 20240613 | 101000 | 984684850 | 5910 | 5930 | 5950 | 5910 | 875 |
| 511 | 20240613 | 100900 | 979501930 | 5950 | 5950 | 5960 | 5920 | 930 |
| 512 | 20240613 | 100800 | 973980260 | 5960 | 5960 | 5960 | 5960 | 1 |
| 513 | 20240613 | 100700 | 973974300 | 5950 | 5960 | 5970 | 5950 | 6621 |
| 514 | 20240613 | 100600 | 934469870 | 5970 | 5930 | 5970 | 5930 | 2272 |
| 515 | 20240613 | 100500 | 920953130 | 5950 | 5940 | 5950 | 5930 | 1154 |
| 516 | 20240613 | 100400 | 914090540 | 5940 | 5930 | 5940 | 5930 | 322 |
| 517 | 20240613 | 100300 | 912181070 | 5920 | 5940 | 5940 | 5920 | 1051 |
| 518 | 20240613 | 100200 | 905959110 | 5920 | 5930 | 5940 | 5920 | 386 |
| 519 | 20240613 | 100100 | 903673810 | 5930 | 5920 | 5930 | 5920 | 895 |
| 520 | 20240613 | 100000 | 898373400 | 5940 | 5940 | 5940 | 5940 | 5 |
| 521 | 20240613 | 095900 | 898343700 | 5950 | 5920 | 5950 | 5900 | 3062 |
| 522 | 20240613 | 095800 | 880231850 | 5920 | 5950 | 5950 | 5920 | 1908 |
| 523 | 20240613 | 095700 | 868909950 | 5950 | 5950 | 5950 | 5940 | 803 |
| 524 | 20240613 | 095600 | 864132110 | 5950 | 5950 | 5960 | 5940 | 2007 |
| 525 | 20240613 | 095500 | 852184890 | 5940 | 5940 | 5950 | 5930 | 2154 |
| 526 | 20240613 | 095400 | 839392720 | 5930 | 5940 | 5950 | 5930 | 269 |
| 527 | 20240613 | 095300 | 837796270 | 5940 | 5950 | 5960 | 5940 | 461 |
| 528 | 20240613 | 095200 | 835053710 | 5950 | 5960 | 5970 | 5950 | 4852 |
| 529 | 20240613 | 095100 | 806137470 | 5960 | 5940 | 5970 | 5940 | 5226 |
| 530 | 20240613 | 095000 | 775006780 | 5930 | 5930 | 5950 | 5930 | 3548 |
| 531 | 20240613 | 094900 | 753920480 | 5930 | 5920 | 5940 | 5920 | 1389 |
| 532 | 20240613 | 094800 | 745683710 | 5920 | 5920 | 5920 | 5920 | 3 |
| 533 | 20240613 | 094700 | 745665950 | 5920 | 5900 | 5920 | 5900 | 104 |
| 534 | 20240613 | 094600 | 745052330 | 5900 | 5920 | 5930 | 5900 | 1706 |
| 535 | 20240613 | 094500 | 734953100 | 5910 | 5910 | 5920 | 5900 | 666 |
| 536 | 20240613 | 094400 | 731020260 | 5900 | 5910 | 5910 | 5900 | 2442 |
| 537 | 20240613 | 094300 | 716610180 | 5910 | 5920 | 5920 | 5910 | 655 |
| 538 | 20240613 | 094200 | 712739110 | 5920 | 5920 | 5920 | 5900 | 292 |
| 539 | 20240613 | 094100 | 711013360 | 5900 | 5920 | 5920 | 5880 | 6384 |
| 540 | 20240613 | 094000 | 673358620 | 5920 | 5890 | 5920 | 5890 | 650 |
| 541 | 20240613 | 093900 | 669515120 | 5890 | 5930 | 5930 | 5890 | 209 |
| 542 | 20240613 | 093800 | 668283650 | 5890 | 5910 | 5930 | 5890 | 3708 |
| 543 | 20240613 | 093700 | 646348600 | 5910 | 5900 | 5920 | 5890 | 3842 |
| 544 | 20240613 | 093600 | 623674570 | 5900 | 5880 | 5900 | 5880 | 1610 |
| 545 | 20240613 | 093500 | 614199820 | 5880 | 5880 | 5880 | 5870 | 2427 |
| 546 | 20240613 | 093400 | 599942370 | 5890 | 5880 | 5890 | 5880 | 321 |
| 547 | 20240613 | 093300 | 598054680 | 5900 | 5890 | 5900 | 5890 | 1601 |
| 548 | 20240613 | 093200 | 588615930 | 5900 | 5910 | 5910 | 5900 | 159 |
| 549 | 20240613 | 093100 | 587676830 | 5910 | 5910 | 5910 | 5910 | 37 |
| 550 | 20240613 | 093000 | 587458160 | 5910 | 5890 | 5910 | 5890 | 12 |
| 551 | 20240613 | 092900 | 587387440 | 5890 | 5910 | 5910 | 5890 | 909 |
| 552 | 20240613 | 092800 | 582029010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 553 | 20240613 | 092700 | 582029010 | 5910 | 5890 | 5910 | 5890 | 1073 |
| 554 | 20240613 | 092600 | 575708020 | 5890 | 5890 | 5910 | 5890 | 1662 |
| 555 | 20240613 | 092500 | 565918820 | 5900 | 5920 | 5920 | 5890 | 4179 |
| 556 | 20240613 | 092400 | 541265950 | 5910 | 5930 | 5940 | 5910 | 4067 |
| 557 | 20240613 | 092300 | 517212960 | 5930 | 5930 | 5930 | 5910 | 2844 |
| 558 | 20240613 | 092200 | 500357610 | 5930 | 5910 | 5940 | 5910 | 4008 |
| 559 | 20240613 | 092100 | 476614350 | 5910 | 5910 | 5920 | 5910 | 1491 |
| 560 | 20240613 | 092000 | 467798540 | 5910 | 5870 | 5910 | 5870 | 645 |
| 561 | 20240613 | 091900 | 463991160 | 5880 | 5890 | 5900 | 5880 | 2947 |
| 562 | 20240613 | 091800 | 446653970 | 5890 | 5890 | 5890 | 5890 | 1317 |
| 563 | 20240613 | 091700 | 438896840 | 5890 | 5900 | 5900 | 5880 | 1954 |
| 564 | 20240613 | 091600 | 427379300 | 5910 | 5940 | 5940 | 5910 | 3932 |
| 565 | 20240613 | 091500 | 404125460 | 5910 | 5950 | 5980 | 5910 | 7389 |
| 566 | 20240613 | 091400 | 360246850 | 5950 | 5900 | 5960 | 5900 | 6319 |
| 567 | 20240613 | 091300 | 322693220 | 5900 | 5900 | 5910 | 5860 | 1721 |
| 568 | 20240613 | 091200 | 312534360 | 5910 | 5860 | 5910 | 5850 | 3346 |
| 569 | 20240613 | 091100 | 292893900 | 5850 | 5850 | 5860 | 5850 | 581 |
| 570 | 20240613 | 091000 | 289495040 | 5860 | 5860 | 5870 | 5860 | 1512 |
| 571 | 20240613 | 090900 | 280633020 | 5860 | 5870 | 5870 | 5860 | 117 |
| 572 | 20240613 | 090800 | 279947230 | 5870 | 5860 | 5870 | 5820 | 2808 |
| 573 | 20240613 | 090700 | 263551410 | 5860 | 5840 | 5860 | 5820 | 205 |
| 574 | 20240613 | 090600 | 262353290 | 5830 | 5830 | 5860 | 5820 | 3026 |
| 575 | 20240613 | 090500 | 244699110 | 5870 | 5830 | 5870 | 5820 | 4151 |
| 576 | 20240613 | 090400 | 220496720 | 5830 | 5810 | 5830 | 5810 | 3037 |
| 577 | 20240613 | 090300 | 202850870 | 5810 | 5810 | 5820 | 5800 | 7136 |
| 578 | 20240613 | 090200 | 161395460 | 5820 | 5850 | 5850 | 5820 | 10402 |
| 579 | 20240613 | 090100 | 100709990 | 5850 | 5860 | 5860 | 5850 | 1131 |
| 580 | 20240613 | 090000 | 94082840 | 5900 | 5850 | 5900 | 5850 | 14634 |