29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 3 | 20240613 | 184600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240613 | 184500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240613 | 184400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240613 | 184300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240613 | 184200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240613 | 184100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240613 | 184000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240613 | 183900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240613 | 183800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240613 | 183700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240613 | 183600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240613 | 183500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240613 | 183400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240613 | 183300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240613 | 183200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240613 | 183100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240613 | 183000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240613 | 182900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240613 | 182800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240613 | 182700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240613 | 182600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240613 | 182500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240613 | 182400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240613 | 182300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240613 | 182200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240613 | 182100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240613 | 182000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240613 | 181900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240613 | 181800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240613 | 181700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 33 | 20240613 | 181600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240613 | 181500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240613 | 181400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240613 | 181300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240613 | 181200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240613 | 181100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240613 | 181000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240613 | 180900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240613 | 180800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240613 | 180700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240613 | 180600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240613 | 180500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240613 | 180400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240613 | 180300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240613 | 180200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240613 | 180100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240613 | 180000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240613 | 175900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240613 | 175800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240613 | 175700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240613 | 175600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240613 | 175500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240613 | 175400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240613 | 175300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240613 | 175200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240613 | 175100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240613 | 175000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240613 | 174900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240613 | 174800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240613 | 174700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 63 | 20240613 | 174600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240613 | 174500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240613 | 174400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240613 | 174300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240613 | 174200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240613 | 174100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240613 | 174000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240613 | 173900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240613 | 173800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240613 | 173700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240613 | 173600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240613 | 173500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240613 | 173400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240613 | 173300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240613 | 173200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240613 | 173100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240613 | 173000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240613 | 172900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240613 | 172800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240613 | 172700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240613 | 172600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240613 | 172500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240613 | 172400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240613 | 172300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240613 | 172200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240613 | 172100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240613 | 172000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240613 | 171900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240613 | 171800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240613 | 171700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 93 | 20240613 | 171600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240613 | 171500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240613 | 171400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240613 | 171300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240613 | 171200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240613 | 171100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240613 | 171000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240613 | 170900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240613 | 170800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240613 | 170700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240613 | 170600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240613 | 170500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240613 | 170400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240613 | 170300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240613 | 170200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240613 | 170100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240613 | 170000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240613 | 165900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240613 | 165800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240613 | 165700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240613 | 165600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240613 | 165500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240613 | 165400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240613 | 165300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240613 | 165200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240613 | 165100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240613 | 165000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240613 | 164900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240613 | 164800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240613 | 164700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 123 | 20240613 | 164600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240613 | 164500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240613 | 164400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240613 | 164300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240613 | 164200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240613 | 164100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240613 | 164000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240613 | 163900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240613 | 163800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240613 | 163700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240613 | 163600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240613 | 163500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240613 | 163400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240613 | 163300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240613 | 163200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240613 | 163100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240613 | 163000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240613 | 162900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240613 | 162800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240613 | 162700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240613 | 162600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240613 | 162500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240613 | 162400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240613 | 162300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240613 | 162200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240613 | 162100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240613 | 162000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240613 | 161900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240613 | 161800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240613 | 161700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 153 | 20240613 | 161600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240613 | 161500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240613 | 161400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240613 | 161300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240613 | 161200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240613 | 161100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240613 | 161000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240613 | 160900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240613 | 160800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240613 | 160700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240613 | 160600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240613 | 160500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240613 | 160400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240613 | 160300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240613 | 160200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240613 | 160100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240613 | 160000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240613 | 155900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240613 | 155800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240613 | 155700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240613 | 155600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240613 | 155500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240613 | 155400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240613 | 155300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240613 | 155200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240613 | 155100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240613 | 155000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240613 | 154900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240613 | 154800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240613 | 154700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 183 | 20240613 | 154600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240613 | 154500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240613 | 154400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240613 | 154300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240613 | 154200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240613 | 154100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240613 | 154000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240613 | 153900 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240613 | 153800 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240613 | 153700 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240613 | 153600 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20240613 | 153500 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20240613 | 153400 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20240613 | 153300 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240613 | 153200 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240613 | 153100 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240613 | 153000 | 2105921510 | 6970 | 6970 | 6970 | 6970 | 5439 |
| 200 | 20240613 | 152900 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20240613 | 152800 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20240613 | 152700 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20240613 | 152600 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20240613 | 152500 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20240613 | 152400 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20240613 | 152300 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20240613 | 152200 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20240613 | 152100 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20240613 | 152000 | 2068011680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20240613 | 151900 | 2068011680 | 6980 | 6980 | 6990 | 6980 | 549 |
| 211 | 20240613 | 151800 | 2064179490 | 6980 | 6990 | 6990 | 6980 | 660 |
| 212 | 20240613 | 151700 | 2059572640 | 6980 | 6980 | 6980 | 6980 | 2479 |
| 213 | 20240613 | 151600 | 2042269220 | 6980 | 6980 | 6980 | 6980 | 1148 |
| 214 | 20240613 | 151500 | 2034256180 | 6990 | 6990 | 7000 | 6980 | 1831 |
| 215 | 20240613 | 151400 | 2021466580 | 6990 | 7000 | 7000 | 6990 | 1534 |
| 216 | 20240613 | 151300 | 2010743580 | 7000 | 7000 | 7000 | 7000 | 199 |
| 217 | 20240613 | 151200 | 2009350580 | 7000 | 7000 | 7010 | 7000 | 678 |
| 218 | 20240613 | 151100 | 2004603720 | 6990 | 7000 | 7000 | 6990 | 700 |
| 219 | 20240613 | 151000 | 1999707720 | 7000 | 7000 | 7000 | 7000 | 20 |
| 220 | 20240613 | 150900 | 1999567720 | 7000 | 7000 | 7000 | 7000 | 10 |
| 221 | 20240613 | 150800 | 1999497720 | 7000 | 7000 | 7000 | 7000 | 2 |
| 222 | 20240613 | 150700 | 1999483720 | 6990 | 6990 | 7000 | 6990 | 2114 |
| 223 | 20240613 | 150600 | 1984700860 | 6980 | 6980 | 6980 | 6980 | 402 |
| 224 | 20240613 | 150500 | 1981894900 | 6980 | 6990 | 6990 | 6980 | 2430 |
| 225 | 20240613 | 150400 | 1964909280 | 6990 | 6990 | 6990 | 6990 | 0 |
| 226 | 20240613 | 150300 | 1964909280 | 6990 | 6990 | 6990 | 6990 | 21 |
| 227 | 20240613 | 150200 | 1964762490 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20240613 | 150100 | 1964762490 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20240613 | 150000 | 1964762490 | 7000 | 7000 | 7000 | 7000 | 2 |
| 230 | 20240613 | 145900 | 1964748490 | 7000 | 7000 | 7000 | 7000 | 1 |
| 231 | 20240613 | 145800 | 1964741490 | 6990 | 6990 | 6990 | 6990 | 302 |
| 232 | 20240613 | 145700 | 1962630510 | 6990 | 7000 | 7000 | 6990 | 279 |
| 233 | 20240613 | 145600 | 1960680290 | 7000 | 7000 | 7000 | 7000 | 102 |
| 234 | 20240613 | 145500 | 1959966290 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20240613 | 145400 | 1959966290 | 7000 | 7000 | 7000 | 7000 | 31 |
| 236 | 20240613 | 145300 | 1959749290 | 7000 | 7000 | 7000 | 7000 | 1 |
| 237 | 20240613 | 145200 | 1959742290 | 6990 | 7010 | 7010 | 6990 | 22 |
| 238 | 20240613 | 145100 | 1959588490 | 7010 | 7000 | 7010 | 7000 | 153 |
| 239 | 20240613 | 145000 | 1958517470 | 7000 | 7000 | 7000 | 7000 | 80 |
| 240 | 20240613 | 144900 | 1957957470 | 7010 | 7000 | 7010 | 6990 | 701 |
| 241 | 20240613 | 144800 | 1953057060 | 6990 | 7010 | 7010 | 6990 | 662 |
| 242 | 20240613 | 144700 | 1948427320 | 7000 | 7000 | 7000 | 6990 | 767 |
| 243 | 20240613 | 144600 | 1943059320 | 7000 | 7000 | 7000 | 7000 | 5 |
| 244 | 20240613 | 144500 | 1943024320 | 7000 | 7000 | 7000 | 7000 | 2 |
| 245 | 20240613 | 144400 | 1943010320 | 7000 | 7000 | 7000 | 7000 | 78 |
| 246 | 20240613 | 144300 | 1942464320 | 7010 | 7010 | 7010 | 7010 | 1 |
| 247 | 20240613 | 144200 | 1942457310 | 7000 | 7000 | 7000 | 7000 | 139 |
| 248 | 20240613 | 144100 | 1941484310 | 7010 | 7010 | 7010 | 7010 | 143 |
| 249 | 20240613 | 144000 | 1940481880 | 7000 | 7000 | 7000 | 6990 | 150 |
| 250 | 20240613 | 143900 | 1939432380 | 7000 | 7000 | 7000 | 7000 | 74 |
| 251 | 20240613 | 143800 | 1938914380 | 7000 | 7000 | 7010 | 7000 | 1923 |
| 252 | 20240613 | 143700 | 1925453370 | 7000 | 7000 | 7000 | 7000 | 82 |
| 253 | 20240613 | 143600 | 1924879370 | 6980 | 6990 | 6990 | 6980 | 1589 |
| 254 | 20240613 | 143500 | 1913772420 | 6980 | 6990 | 6990 | 6980 | 45 |
| 255 | 20240613 | 143400 | 1913457960 | 6990 | 6990 | 6990 | 6990 | 11 |
| 256 | 20240613 | 143300 | 1913381070 | 6980 | 6980 | 6980 | 6980 | 0 |
| 257 | 20240613 | 143200 | 1913381070 | 6980 | 6980 | 6990 | 6980 | 363 |
| 258 | 20240613 | 143100 | 1910847220 | 6980 | 6980 | 6980 | 6980 | 0 |
| 259 | 20240613 | 143000 | 1910847220 | 6980 | 6980 | 6980 | 6980 | 300 |
| 260 | 20240613 | 142900 | 1908753220 | 6980 | 6980 | 6980 | 6980 | 52 |
| 261 | 20240613 | 142800 | 1908390260 | 6980 | 6980 | 6980 | 6980 | 3 |
| 262 | 20240613 | 142700 | 1908369320 | 6970 | 6970 | 6970 | 6970 | 37 |
| 263 | 20240613 | 142600 | 1908111430 | 6980 | 6980 | 6980 | 6980 | 8 |
| 264 | 20240613 | 142500 | 1908055590 | 6980 | 6980 | 6980 | 6980 | 12 |
| 265 | 20240613 | 142400 | 1907971830 | 6980 | 6990 | 6990 | 6980 | 97 |
| 266 | 20240613 | 142300 | 1907294670 | 6990 | 6990 | 6990 | 6990 | 1 |
| 267 | 20240613 | 142200 | 1907287680 | 6980 | 6980 | 6980 | 6980 | 48 |
| 268 | 20240613 | 142100 | 1906952640 | 6980 | 6980 | 6980 | 6980 | 722 |
| 269 | 20240613 | 142000 | 1901913080 | 6990 | 6980 | 6990 | 6980 | 125 |
| 270 | 20240613 | 141900 | 1901040560 | 6970 | 6970 | 6980 | 6970 | 161 |
| 271 | 20240613 | 141800 | 1899918290 | 6970 | 6970 | 6970 | 6970 | 165 |
| 272 | 20240613 | 141700 | 1898768240 | 6980 | 6980 | 6980 | 6980 | 4 |
| 273 | 20240613 | 141600 | 1898740320 | 6980 | 6970 | 6980 | 6970 | 57 |
| 274 | 20240613 | 141500 | 1898342560 | 6970 | 6970 | 6970 | 6970 | 14 |
| 275 | 20240613 | 141400 | 1898244980 | 6970 | 6970 | 6970 | 6970 | 700 |
| 276 | 20240613 | 141300 | 1893365980 | 6980 | 6980 | 6980 | 6980 | 222 |
| 277 | 20240613 | 141200 | 1891816420 | 6980 | 6970 | 6980 | 6970 | 714 |
| 278 | 20240613 | 141100 | 1886839730 | 6970 | 6970 | 6970 | 6960 | 1059 |
| 279 | 20240613 | 141000 | 1879458750 | 6970 | 6980 | 6980 | 6970 | 189 |
| 280 | 20240613 | 140900 | 1878141220 | 6980 | 6980 | 6980 | 6980 | 3 |
| 281 | 20240613 | 140800 | 1878120280 | 6970 | 6960 | 6970 | 6960 | 106 |
| 282 | 20240613 | 140700 | 1877381740 | 6960 | 6970 | 6970 | 6960 | 432 |
| 283 | 20240613 | 140600 | 1874370800 | 6970 | 6970 | 6970 | 6970 | 264 |
| 284 | 20240613 | 140500 | 1872530720 | 6960 | 6960 | 6960 | 6960 | 246 |
| 285 | 20240613 | 140400 | 1870818560 | 6970 | 6970 | 6980 | 6970 | 637 |
| 286 | 20240613 | 140300 | 1866378660 | 6980 | 6980 | 6980 | 6970 | 2109 |
| 287 | 20240613 | 140200 | 1851678360 | 6980 | 6980 | 6980 | 6980 | 604 |
| 288 | 20240613 | 140100 | 1847462440 | 6990 | 6990 | 6990 | 6990 | 1 |
| 289 | 20240613 | 140000 | 1847455450 | 6980 | 6980 | 6980 | 6980 | 100 |
| 290 | 20240613 | 135900 | 1846757450 | 6990 | 6990 | 6990 | 6990 | 1 |
| 291 | 20240613 | 135800 | 1846750460 | 6980 | 6980 | 6980 | 6980 | 815 |
| 292 | 20240613 | 135700 | 1841061760 | 6970 | 6970 | 6970 | 6970 | 16 |
| 293 | 20240613 | 135600 | 1840950240 | 6970 | 6970 | 6970 | 6970 | 62 |
| 294 | 20240613 | 135500 | 1840518100 | 6960 | 6960 | 6960 | 6960 | 0 |
| 295 | 20240613 | 135400 | 1840518100 | 6960 | 6960 | 6960 | 6960 | 186 |
| 296 | 20240613 | 135300 | 1839223540 | 6960 | 6960 | 6960 | 6960 | 848 |
| 297 | 20240613 | 135200 | 1833321460 | 6980 | 6970 | 6980 | 6970 | 82 |
| 298 | 20240613 | 135100 | 1832749910 | 6980 | 6970 | 6980 | 6970 | 600 |
| 299 | 20240613 | 135000 | 1828567200 | 6970 | 6970 | 6970 | 6970 | 1247 |
| 300 | 20240613 | 134900 | 1819875610 | 6960 | 6960 | 6960 | 6960 | 120 |
| 301 | 20240613 | 134800 | 1819040410 | 6960 | 6960 | 6960 | 6960 | 1023 |
| 302 | 20240613 | 134700 | 1811920330 | 6960 | 6960 | 6960 | 6960 | 1111 |
| 303 | 20240613 | 134600 | 1804187770 | 6960 | 6960 | 6960 | 6960 | 1 |
| 304 | 20240613 | 134500 | 1804180810 | 6970 | 6960 | 6970 | 6960 | 935 |
| 305 | 20240613 | 134400 | 1797673200 | 6960 | 6960 | 6960 | 6960 | 1158 |
| 306 | 20240613 | 134300 | 1789613520 | 6970 | 6970 | 6980 | 6970 | 1180 |
| 307 | 20240613 | 134200 | 1781388900 | 6960 | 6960 | 6970 | 6960 | 6 |
| 308 | 20240613 | 134100 | 1781347130 | 6960 | 6970 | 6970 | 6960 | 882 |
| 309 | 20240613 | 134000 | 1775205410 | 6960 | 6960 | 6970 | 6960 | 846 |
| 310 | 20240613 | 133900 | 1769313680 | 6970 | 6960 | 6970 | 6950 | 680 |
| 311 | 20240613 | 133800 | 1764582480 | 6980 | 6950 | 6980 | 6950 | 384 |
| 312 | 20240613 | 133700 | 1761910590 | 6960 | 6970 | 6980 | 6960 | 182 |
| 313 | 20240613 | 133600 | 1760643300 | 6980 | 6980 | 6980 | 6940 | 13699 |
| 314 | 20240613 | 133500 | 1665276510 | 6980 | 6980 | 6980 | 6980 | 0 |
| 315 | 20240613 | 133400 | 1665276510 | 6980 | 6980 | 6980 | 6980 | 0 |
| 316 | 20240613 | 133300 | 1665276510 | 6980 | 6990 | 6990 | 6980 | 69 |
| 317 | 20240613 | 133200 | 1664794870 | 6970 | 6970 | 6970 | 6970 | 45 |
| 318 | 20240613 | 133100 | 1664481220 | 6980 | 6990 | 6990 | 6980 | 646 |
| 319 | 20240613 | 133000 | 1659971280 | 6990 | 6990 | 6990 | 6980 | 1054 |
| 320 | 20240613 | 132900 | 1652613830 | 6990 | 6990 | 6990 | 6980 | 35 |
| 321 | 20240613 | 132800 | 1652369310 | 6990 | 6990 | 6990 | 6980 | 1418 |
| 322 | 20240613 | 132700 | 1642471640 | 6980 | 6990 | 6990 | 6980 | 16 |
| 323 | 20240613 | 132600 | 1642359810 | 6990 | 6990 | 6990 | 6990 | 12 |
| 324 | 20240613 | 132500 | 1642275930 | 6980 | 6970 | 6980 | 6970 | 205 |
| 325 | 20240613 | 132400 | 1640845640 | 6970 | 6980 | 6980 | 6970 | 125 |
| 326 | 20240613 | 132300 | 1639974140 | 6980 | 6980 | 6980 | 6970 | 1015 |
| 327 | 20240613 | 132200 | 1632891940 | 6980 | 6980 | 6990 | 6970 | 2770 |
| 328 | 20240613 | 132100 | 1613557870 | 6990 | 6990 | 6990 | 6980 | 780 |
| 329 | 20240613 | 132000 | 1608113310 | 6990 | 6990 | 6990 | 6990 | 73 |
| 330 | 20240613 | 131900 | 1607603040 | 6990 | 6990 | 6990 | 6990 | 84 |
| 331 | 20240613 | 131800 | 1607015880 | 6980 | 6990 | 6990 | 6980 | 356 |
| 332 | 20240613 | 131700 | 1604527800 | 6990 | 7000 | 7000 | 6990 | 5962 |
| 333 | 20240613 | 131600 | 1562828980 | 7010 | 7000 | 7010 | 7000 | 1144 |
| 334 | 20240613 | 131500 | 1554820850 | 7020 | 7020 | 7020 | 7010 | 1107 |
| 335 | 20240613 | 131400 | 1547060700 | 7020 | 7020 | 7020 | 7010 | 116 |
| 336 | 20240613 | 131300 | 1546247470 | 7020 | 7010 | 7020 | 7010 | 511 |
| 337 | 20240613 | 131200 | 1542665330 | 7010 | 7010 | 7010 | 7010 | 54 |
| 338 | 20240613 | 131100 | 1542286790 | 7010 | 7010 | 7010 | 7010 | 135 |
| 339 | 20240613 | 131000 | 1541340440 | 7010 | 7020 | 7020 | 7010 | 225 |
| 340 | 20240613 | 130900 | 1539762940 | 7020 | 7020 | 7020 | 7020 | 32 |
| 341 | 20240613 | 130800 | 1539538300 | 7020 | 7020 | 7020 | 7020 | 500 |
| 342 | 20240613 | 130700 | 1536028300 | 7010 | 7010 | 7010 | 7010 | 200 |
| 343 | 20240613 | 130600 | 1534626300 | 7010 | 7010 | 7010 | 7010 | 629 |
| 344 | 20240613 | 130500 | 1530217010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 345 | 20240613 | 130400 | 1530217010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 346 | 20240613 | 130300 | 1530217010 | 7020 | 7020 | 7020 | 7020 | 0 |
| 347 | 20240613 | 130200 | 1530217010 | 7020 | 7020 | 7020 | 7020 | 507 |
| 348 | 20240613 | 130100 | 1526657870 | 7020 | 7020 | 7020 | 7020 | 1 |
| 349 | 20240613 | 130000 | 1526650850 | 7010 | 7010 | 7010 | 7010 | 30 |
| 350 | 20240613 | 125900 | 1526440550 | 7010 | 7010 | 7010 | 7010 | 0 |
| 351 | 20240613 | 125800 | 1526440550 | 7010 | 7010 | 7010 | 7010 | 0 |
| 352 | 20240613 | 125700 | 1526440550 | 7010 | 7010 | 7010 | 7010 | 0 |
| 353 | 20240613 | 125600 | 1526440550 | 7010 | 7010 | 7010 | 7010 | 100 |
| 354 | 20240613 | 125500 | 1525739550 | 7020 | 7020 | 7020 | 7020 | 104 |
| 355 | 20240613 | 125400 | 1525009470 | 7020 | 7020 | 7020 | 7020 | 0 |
| 356 | 20240613 | 125300 | 1525009470 | 7020 | 7020 | 7020 | 7020 | 3330 |
| 357 | 20240613 | 125200 | 1501632870 | 7030 | 7030 | 7030 | 7030 | 10 |
| 358 | 20240613 | 125100 | 1501562570 | 7030 | 7030 | 7030 | 7030 | 0 |
| 359 | 20240613 | 125000 | 1501562570 | 7030 | 7030 | 7030 | 7030 | 0 |
| 360 | 20240613 | 124900 | 1501562570 | 7030 | 7030 | 7030 | 7030 | 267 |
| 361 | 20240613 | 124800 | 1499685560 | 7030 | 7030 | 7030 | 7030 | 2155 |
| 362 | 20240613 | 124700 | 1484535910 | 7030 | 7030 | 7030 | 7030 | 223 |
| 363 | 20240613 | 124600 | 1482968220 | 7030 | 7030 | 7030 | 7030 | 10 |
| 364 | 20240613 | 124500 | 1482897920 | 7030 | 7030 | 7030 | 7030 | 501 |
| 365 | 20240613 | 124400 | 1479375890 | 7020 | 7020 | 7020 | 7020 | 102 |
| 366 | 20240613 | 124300 | 1478659850 | 7030 | 7030 | 7030 | 7020 | 525 |
| 367 | 20240613 | 124200 | 1474969110 | 7030 | 7030 | 7030 | 7030 | 10 |
| 368 | 20240613 | 124100 | 1474898810 | 7020 | 7020 | 7020 | 7020 | 0 |
| 369 | 20240613 | 124000 | 1474898810 | 7020 | 7020 | 7020 | 7020 | 22 |
| 370 | 20240613 | 123900 | 1474744370 | 7020 | 7020 | 7020 | 7020 | 152 |
| 371 | 20240613 | 123800 | 1473677330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 372 | 20240613 | 123700 | 1473677330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 373 | 20240613 | 123600 | 1473677330 | 7020 | 7020 | 7020 | 7020 | 54 |
| 374 | 20240613 | 123500 | 1473298250 | 7010 | 7020 | 7020 | 7010 | 183 |
| 375 | 20240613 | 123400 | 1472013610 | 7020 | 7020 | 7020 | 7020 | 653 |
| 376 | 20240613 | 123300 | 1467429550 | 7020 | 7020 | 7020 | 7020 | 679 |
| 377 | 20240613 | 123200 | 1462662970 | 7010 | 7010 | 7010 | 7010 | 10 |
| 378 | 20240613 | 123100 | 1462592870 | 7020 | 7020 | 7020 | 7020 | 165 |
| 379 | 20240613 | 123000 | 1461434570 | 7020 | 7020 | 7020 | 7020 | 1 |
| 380 | 20240613 | 122900 | 1461427550 | 7010 | 7020 | 7020 | 7010 | 1460 |
| 381 | 20240613 | 122800 | 1451182550 | 7030 | 7040 | 7040 | 7030 | 517 |
| 382 | 20240613 | 122700 | 1447547040 | 7030 | 7030 | 7030 | 7030 | 0 |
| 383 | 20240613 | 122600 | 1447547040 | 7030 | 7030 | 7030 | 7030 | 53 |
| 384 | 20240613 | 122500 | 1447174450 | 7030 | 7030 | 7030 | 7030 | 64 |
| 385 | 20240613 | 122400 | 1446724530 | 7030 | 7040 | 7040 | 7020 | 701 |
| 386 | 20240613 | 122300 | 1441800450 | 7030 | 7030 | 7040 | 7030 | 393 |
| 387 | 20240613 | 122200 | 1439037640 | 7040 | 7040 | 7040 | 7030 | 95 |
| 388 | 20240613 | 122100 | 1438368940 | 7060 | 7060 | 7060 | 7060 | 0 |
| 389 | 20240613 | 122000 | 1438368940 | 7060 | 7050 | 7060 | 7050 | 517 |
| 390 | 20240613 | 121900 | 1434724080 | 7050 | 7040 | 7060 | 7040 | 1580 |
| 391 | 20240613 | 121800 | 1423586810 | 7040 | 7030 | 7040 | 7030 | 493 |
| 392 | 20240613 | 121700 | 1420121000 | 7020 | 7020 | 7020 | 7020 | 0 |
| 393 | 20240613 | 121600 | 1420121000 | 7020 | 7020 | 7020 | 7020 | 0 |
| 394 | 20240613 | 121500 | 1420121000 | 7020 | 7020 | 7020 | 7020 | 500 |
| 395 | 20240613 | 121400 | 1416611000 | 7020 | 7020 | 7020 | 7020 | 0 |
| 396 | 20240613 | 121300 | 1416611000 | 7020 | 7020 | 7020 | 7020 | 434 |
| 397 | 20240613 | 121200 | 1413564320 | 7020 | 7020 | 7020 | 7020 | 11 |
| 398 | 20240613 | 121100 | 1413487100 | 7020 | 7020 | 7020 | 7020 | 695 |
| 399 | 20240613 | 121000 | 1408608200 | 7020 | 7030 | 7030 | 7020 | 6 |
| 400 | 20240613 | 120900 | 1408566070 | 7020 | 7020 | 7030 | 7020 | 273 |
| 401 | 20240613 | 120800 | 1406647760 | 7020 | 7030 | 7040 | 7020 | 2963 |
| 402 | 20240613 | 120700 | 1385834140 | 7040 | 7040 | 7040 | 7040 | 0 |
| 403 | 20240613 | 120600 | 1385834140 | 7040 | 7040 | 7040 | 7030 | 397 |
| 404 | 20240613 | 120500 | 1383042260 | 7040 | 7050 | 7050 | 7040 | 1304 |
| 405 | 20240613 | 120400 | 1373861580 | 7060 | 7060 | 7060 | 7060 | 1 |
| 406 | 20240613 | 120300 | 1373854520 | 7050 | 7050 | 7050 | 7050 | 350 |
| 407 | 20240613 | 120200 | 1371387020 | 7060 | 7060 | 7060 | 7050 | 32 |
| 408 | 20240613 | 120100 | 1371161310 | 7060 | 7060 | 7060 | 7060 | 0 |
| 409 | 20240613 | 120000 | 1371161310 | 7060 | 7050 | 7060 | 7050 | 616 |
| 410 | 20240613 | 115900 | 1366818500 | 7050 | 7050 | 7050 | 7050 | 301 |
| 411 | 20240613 | 115800 | 1364696450 | 7050 | 7050 | 7050 | 7050 | 200 |
| 412 | 20240613 | 115700 | 1363286450 | 7050 | 7050 | 7050 | 7040 | 465 |
| 413 | 20240613 | 115600 | 1360010850 | 7050 | 7050 | 7050 | 7050 | 79 |
| 414 | 20240613 | 115500 | 1359453900 | 7050 | 7040 | 7050 | 7040 | 200 |
| 415 | 20240613 | 115400 | 1358044890 | 7050 | 7050 | 7050 | 7050 | 20 |
| 416 | 20240613 | 115300 | 1357903890 | 7050 | 7050 | 7050 | 7050 | 10 |
| 417 | 20240613 | 115200 | 1357833390 | 7050 | 7050 | 7050 | 7050 | 0 |
| 418 | 20240613 | 115100 | 1357833390 | 7050 | 7040 | 7050 | 7040 | 687 |
| 419 | 20240613 | 115000 | 1352990390 | 7030 | 7030 | 7050 | 7030 | 171 |
| 420 | 20240613 | 114900 | 1351788240 | 7050 | 7050 | 7050 | 7030 | 551 |
| 421 | 20240613 | 114800 | 1347906240 | 7050 | 7050 | 7050 | 7050 | 0 |
| 422 | 20240613 | 114700 | 1347906240 | 7050 | 7050 | 7050 | 7050 | 0 |
| 423 | 20240613 | 114600 | 1347906240 | 7050 | 7050 | 7050 | 7050 | 10 |
| 424 | 20240613 | 114500 | 1347835740 | 7050 | 7040 | 7050 | 7040 | 282 |
| 425 | 20240613 | 114400 | 1345850450 | 7040 | 7040 | 7040 | 7040 | 430 |
| 426 | 20240613 | 114300 | 1342823250 | 7050 | 7050 | 7050 | 7050 | 99 |
| 427 | 20240613 | 114200 | 1342125300 | 7050 | 7050 | 7050 | 7050 | 0 |
| 428 | 20240613 | 114100 | 1342125300 | 7050 | 7050 | 7050 | 7050 | 249 |
| 429 | 20240613 | 114000 | 1340369850 | 7050 | 7050 | 7050 | 7040 | 437 |
| 430 | 20240613 | 113900 | 1337293350 | 7040 | 7040 | 7040 | 7040 | 1 |
| 431 | 20240613 | 113800 | 1337286310 | 7050 | 7050 | 7050 | 7050 | 0 |
| 432 | 20240613 | 113700 | 1337286310 | 7050 | 7050 | 7050 | 7050 | 0 |
| 433 | 20240613 | 113600 | 1337286310 | 7050 | 7050 | 7050 | 7050 | 0 |
| 434 | 20240613 | 113500 | 1337286310 | 7050 | 7050 | 7050 | 7050 | 0 |
| 435 | 20240613 | 113400 | 1337286310 | 7050 | 7050 | 7050 | 7040 | 12 |
| 436 | 20240613 | 113300 | 1337201810 | 7040 | 7050 | 7050 | 7040 | 106 |
| 437 | 20240613 | 113200 | 1336455370 | 7050 | 7050 | 7050 | 7050 | 10 |
| 438 | 20240613 | 113100 | 1336384870 | 7050 | 7050 | 7050 | 7040 | 802 |
| 439 | 20240613 | 113000 | 1330730780 | 7050 | 7050 | 7050 | 7050 | 1 |
| 440 | 20240613 | 112900 | 1330723730 | 7040 | 7040 | 7050 | 7040 | 32 |
| 441 | 20240613 | 112800 | 1330498440 | 7050 | 7050 | 7050 | 7050 | 131 |
| 442 | 20240613 | 112700 | 1329574890 | 7050 | 7050 | 7050 | 7050 | 6 |
| 443 | 20240613 | 112600 | 1329532590 | 7040 | 7040 | 7040 | 7040 | 31 |
| 444 | 20240613 | 112500 | 1329314350 | 7050 | 7040 | 7050 | 7040 | 145 |
| 445 | 20240613 | 112400 | 1328293490 | 7050 | 7050 | 7050 | 7050 | 37 |
| 446 | 20240613 | 112300 | 1328032640 | 7050 | 7040 | 7050 | 7040 | 1867 |
| 447 | 20240613 | 112200 | 1314888940 | 7050 | 7040 | 7050 | 7040 | 292 |
| 448 | 20240613 | 112100 | 1312833250 | 7050 | 7040 | 7050 | 7040 | 71 |
| 449 | 20240613 | 112000 | 1312333400 | 7050 | 7050 | 7050 | 7050 | 315 |
| 450 | 20240613 | 111900 | 1310112650 | 7050 | 7050 | 7050 | 7040 | 375 |
| 451 | 20240613 | 111800 | 1307472620 | 7050 | 7050 | 7050 | 7050 | 140 |
| 452 | 20240613 | 111700 | 1306485620 | 7050 | 7050 | 7050 | 7050 | 0 |
| 453 | 20240613 | 111600 | 1306485620 | 7050 | 7040 | 7050 | 7030 | 962 |
| 454 | 20240613 | 111500 | 1299713380 | 7040 | 7040 | 7040 | 7040 | 0 |
| 455 | 20240613 | 111400 | 1299713380 | 7040 | 7030 | 7040 | 7030 | 6 |
| 456 | 20240613 | 111300 | 1299671190 | 7030 | 7020 | 7030 | 7020 | 2199 |
| 457 | 20240613 | 111200 | 1284219910 | 7030 | 7030 | 7030 | 7030 | 0 |
| 458 | 20240613 | 111100 | 1284219910 | 7030 | 7030 | 7030 | 7020 | 255 |
| 459 | 20240613 | 111000 | 1282427960 | 7030 | 7030 | 7040 | 7020 | 257 |
| 460 | 20240613 | 110900 | 1280622730 | 7040 | 7040 | 7040 | 7040 | 0 |
| 461 | 20240613 | 110800 | 1280622730 | 7040 | 7040 | 7040 | 7030 | 625 |
| 462 | 20240613 | 110700 | 1276228890 | 7030 | 7040 | 7040 | 7030 | 335 |
| 463 | 20240613 | 110600 | 1273871000 | 7040 | 7040 | 7040 | 7040 | 31 |
| 464 | 20240613 | 110500 | 1273652760 | 7040 | 7030 | 7040 | 7030 | 51 |
| 465 | 20240613 | 110400 | 1273294220 | 7040 | 7030 | 7040 | 7030 | 2 |
| 466 | 20240613 | 110300 | 1273280150 | 7040 | 7030 | 7040 | 7030 | 101 |
| 467 | 20240613 | 110200 | 1272570110 | 7040 | 7040 | 7040 | 7040 | 7 |
| 468 | 20240613 | 110100 | 1272520830 | 7040 | 7040 | 7040 | 7040 | 0 |
| 469 | 20240613 | 110000 | 1272520830 | 7040 | 7040 | 7040 | 7040 | 1 |
| 470 | 20240613 | 105900 | 1272513790 | 7020 | 7030 | 7030 | 7020 | 4072 |
| 471 | 20240613 | 105800 | 1243924480 | 7040 | 7030 | 7040 | 7030 | 40 |
| 472 | 20240613 | 105700 | 1243643260 | 7030 | 7040 | 7040 | 7030 | 11 |
| 473 | 20240613 | 105600 | 1243565850 | 7040 | 7040 | 7040 | 7040 | 127 |
| 474 | 20240613 | 105500 | 1242671770 | 7050 | 7050 | 7050 | 7050 | 100 |
| 475 | 20240613 | 105400 | 1241966770 | 7050 | 7040 | 7050 | 7030 | 67 |
| 476 | 20240613 | 105300 | 1241495240 | 7040 | 7040 | 7040 | 7040 | 201 |
| 477 | 20240613 | 105200 | 1240080200 | 7040 | 7040 | 7050 | 7040 | 995 |
| 478 | 20240613 | 105100 | 1233075390 | 7040 | 7030 | 7040 | 7010 | 579 |
| 479 | 20240613 | 105000 | 1229013840 | 7040 | 7040 | 7040 | 7040 | 0 |
| 480 | 20240613 | 104900 | 1229013840 | 7040 | 7040 | 7040 | 7020 | 501 |
| 481 | 20240613 | 104800 | 1225493990 | 7050 | 7050 | 7050 | 7050 | 0 |
| 482 | 20240613 | 104700 | 1225493990 | 7050 | 7040 | 7050 | 7030 | 1409 |
| 483 | 20240613 | 104600 | 1215586840 | 7060 | 7040 | 7060 | 7040 | 225 |
| 484 | 20240613 | 104500 | 1214001180 | 7060 | 7040 | 7060 | 7040 | 1704 |
| 485 | 20240613 | 104400 | 1201990160 | 7040 | 7020 | 7040 | 7020 | 271 |
| 486 | 20240613 | 104300 | 1200086300 | 7040 | 7030 | 7040 | 7030 | 1647 |
| 487 | 20240613 | 104200 | 1188507870 | 7040 | 7040 | 7040 | 7040 | 10 |
| 488 | 20240613 | 104100 | 1188437470 | 7040 | 7040 | 7040 | 7040 | 0 |
| 489 | 20240613 | 104000 | 1188437470 | 7040 | 7030 | 7040 | 7020 | 623 |
| 490 | 20240613 | 103900 | 1184061390 | 7040 | 7040 | 7040 | 7040 | 137 |
| 491 | 20240613 | 103800 | 1183096910 | 7040 | 7040 | 7040 | 7030 | 21 |
| 492 | 20240613 | 103700 | 1182949080 | 7040 | 7040 | 7040 | 7040 | 201 |
| 493 | 20240613 | 103600 | 1181534040 | 7040 | 7040 | 7040 | 7040 | 5 |
| 494 | 20240613 | 103500 | 1181498840 | 7040 | 7040 | 7040 | 7040 | 7 |
| 495 | 20240613 | 103400 | 1181449560 | 7040 | 7010 | 7040 | 7010 | 133 |
| 496 | 20240613 | 103300 | 1180516500 | 7010 | 7040 | 7040 | 7010 | 2001 |
| 497 | 20240613 | 103200 | 1166471860 | 7020 | 7020 | 7020 | 7020 | 0 |
| 498 | 20240613 | 103100 | 1166471860 | 7020 | 7030 | 7040 | 7010 | 1701 |
| 499 | 20240613 | 103000 | 1154533150 | 7040 | 7040 | 7040 | 7040 | 78 |
| 500 | 20240613 | 102900 | 1153984030 | 7040 | 7040 | 7040 | 7040 | 145 |
| 501 | 20240613 | 102800 | 1152963230 | 7040 | 7040 | 7040 | 7030 | 28 |
| 502 | 20240613 | 102700 | 1152766350 | 7040 | 7040 | 7040 | 7040 | 0 |
| 503 | 20240613 | 102600 | 1152766350 | 7040 | 7040 | 7040 | 7040 | 1057 |
| 504 | 20240613 | 102500 | 1145325070 | 7050 | 7060 | 7060 | 7050 | 1311 |
| 505 | 20240613 | 102400 | 1136081090 | 7070 | 7070 | 7070 | 7070 | 50 |
| 506 | 20240613 | 102300 | 1135727590 | 7070 | 7070 | 7070 | 7070 | 27 |
| 507 | 20240613 | 102200 | 1135536700 | 7070 | 7050 | 7070 | 7050 | 1959 |
| 508 | 20240613 | 102100 | 1121709950 | 7050 | 7040 | 7050 | 7040 | 434 |
| 509 | 20240613 | 102000 | 1118654490 | 7040 | 7020 | 7040 | 7020 | 901 |
| 510 | 20240613 | 101900 | 1112325870 | 7020 | 7020 | 7020 | 7000 | 1803 |
| 511 | 20240613 | 101800 | 1099676850 | 7020 | 7020 | 7020 | 7020 | 10 |
| 512 | 20240613 | 101700 | 1099606650 | 7020 | 7010 | 7020 | 7000 | 2054 |
| 513 | 20240613 | 101600 | 1085219420 | 7020 | 7010 | 7020 | 7010 | 207 |
| 514 | 20240613 | 101500 | 1083766370 | 7010 | 7010 | 7010 | 7000 | 105 |
| 515 | 20240613 | 101400 | 1083030330 | 7010 | 7010 | 7010 | 7000 | 417 |
| 516 | 20240613 | 101300 | 1080110010 | 7010 | 7020 | 7020 | 7010 | 101 |
| 517 | 20240613 | 101200 | 1079401490 | 7020 | 7020 | 7020 | 7020 | 23 |
| 518 | 20240613 | 101100 | 1079240030 | 7030 | 7030 | 7030 | 7030 | 431 |
| 519 | 20240613 | 101000 | 1076210100 | 7030 | 7030 | 7030 | 7030 | 1361 |
| 520 | 20240613 | 100900 | 1066642270 | 7030 | 7030 | 7030 | 7030 | 500 |
| 521 | 20240613 | 100800 | 1063127270 | 7030 | 7010 | 7030 | 7010 | 135 |
| 522 | 20240613 | 100700 | 1062179740 | 7020 | 7010 | 7020 | 7010 | 1397 |
| 523 | 20240613 | 100600 | 1052373200 | 7020 | 7020 | 7020 | 7020 | 255 |
| 524 | 20240613 | 100500 | 1050583100 | 7020 | 7020 | 7030 | 7020 | 665 |
| 525 | 20240613 | 100400 | 1045914660 | 7030 | 7030 | 7030 | 7030 | 397 |
| 526 | 20240613 | 100300 | 1043123750 | 7030 | 7030 | 7030 | 7030 | 30 |
| 527 | 20240613 | 100200 | 1042912850 | 7030 | 7020 | 7030 | 7010 | 1428 |
| 528 | 20240613 | 100100 | 1032879090 | 7020 | 7020 | 7020 | 7020 | 0 |
| 529 | 20240613 | 100000 | 1032879090 | 7020 | 7000 | 7030 | 7000 | 2045 |
| 530 | 20240613 | 095900 | 1018552930 | 6980 | 6980 | 7000 | 6980 | 1871 |
| 531 | 20240613 | 095800 | 1005463820 | 6980 | 6990 | 7000 | 6960 | 5113 |
| 532 | 20240613 | 095700 | 969850040 | 6990 | 7000 | 7000 | 6970 | 1824 |
| 533 | 20240613 | 095600 | 957115750 | 7000 | 6990 | 7000 | 6960 | 4429 |
| 534 | 20240613 | 095500 | 926200510 | 6990 | 6970 | 6990 | 6970 | 201 |
| 535 | 20240613 | 095400 | 924799520 | 6990 | 7010 | 7010 | 6960 | 16090 |
| 536 | 20240613 | 095300 | 812533410 | 7000 | 7010 | 7020 | 7000 | 857 |
| 537 | 20240613 | 095200 | 806528460 | 7010 | 7010 | 7010 | 7010 | 44 |
| 538 | 20240613 | 095100 | 806220020 | 7010 | 7020 | 7020 | 7010 | 1679 |
| 539 | 20240613 | 095000 | 794444600 | 7020 | 7000 | 7020 | 7000 | 2438 |
| 540 | 20240613 | 094900 | 777351820 | 7010 | 6990 | 7010 | 6990 | 1005 |
| 541 | 20240613 | 094800 | 770317830 | 7000 | 7000 | 7000 | 6990 | 1748 |
| 542 | 20240613 | 094700 | 758082860 | 7000 | 7000 | 7000 | 7000 | 3 |
| 543 | 20240613 | 094600 | 758061860 | 7000 | 7010 | 7010 | 7000 | 158 |
| 544 | 20240613 | 094500 | 756954520 | 7010 | 7020 | 7020 | 7010 | 652 |
| 545 | 20240613 | 094400 | 752382480 | 7000 | 7000 | 7000 | 7000 | 574 |
| 546 | 20240613 | 094300 | 748364480 | 7000 | 7020 | 7020 | 7000 | 3640 |
| 547 | 20240613 | 094200 | 722880510 | 7020 | 7020 | 7020 | 7020 | 74 |
| 548 | 20240613 | 094100 | 722361030 | 7020 | 7020 | 7020 | 7020 | 1427 |
| 549 | 20240613 | 094000 | 712343490 | 7030 | 7030 | 7030 | 7030 | 11 |
| 550 | 20240613 | 093900 | 712266160 | 7020 | 7030 | 7030 | 7000 | 902 |
| 551 | 20240613 | 093800 | 705934780 | 7030 | 7030 | 7030 | 7020 | 753 |
| 552 | 20240613 | 093700 | 700643740 | 7030 | 7020 | 7030 | 7020 | 75 |
| 553 | 20240613 | 093600 | 700117090 | 7010 | 7000 | 7020 | 7000 | 2592 |
| 554 | 20240613 | 093500 | 681946770 | 7010 | 6990 | 7010 | 6990 | 893 |
| 555 | 20240613 | 093400 | 675686940 | 6980 | 7020 | 7030 | 6980 | 5225 |
| 556 | 20240613 | 093300 | 639082120 | 7040 | 7020 | 7040 | 7010 | 2517 |
| 557 | 20240613 | 093200 | 621407420 | 7010 | 7030 | 7030 | 6990 | 13218 |
| 558 | 20240613 | 093100 | 528769820 | 7040 | 7040 | 7040 | 7010 | 1212 |
| 559 | 20240613 | 093000 | 520264460 | 7030 | 7030 | 7030 | 7000 | 1243 |
| 560 | 20240613 | 092900 | 511533960 | 7000 | 7020 | 7030 | 7000 | 5406 |
| 561 | 20240613 | 092800 | 473622420 | 7020 | 7020 | 7030 | 7020 | 2123 |
| 562 | 20240613 | 092700 | 458712950 | 7010 | 7060 | 7060 | 6990 | 21108 |
| 563 | 20240613 | 092600 | 310576630 | 7050 | 7070 | 7070 | 7050 | 1617 |
| 564 | 20240613 | 092500 | 299175680 | 7070 | 7060 | 7070 | 7050 | 886 |
| 565 | 20240613 | 092400 | 292921550 | 7070 | 7070 | 7070 | 7070 | 511 |
| 566 | 20240613 | 092300 | 289308780 | 7080 | 7080 | 7080 | 7060 | 1579 |
| 567 | 20240613 | 092200 | 278140840 | 7070 | 7070 | 7070 | 7060 | 361 |
| 568 | 20240613 | 092100 | 275588820 | 7080 | 7070 | 7080 | 7060 | 607 |
| 569 | 20240613 | 092000 | 271298120 | 7070 | 7080 | 7080 | 7070 | 95 |
| 570 | 20240613 | 091900 | 270626070 | 7080 | 7060 | 7090 | 7060 | 834 |
| 571 | 20240613 | 091800 | 264734080 | 7070 | 7080 | 7080 | 7070 | 1510 |
| 572 | 20240613 | 091700 | 254054960 | 7090 | 7100 | 7100 | 7090 | 738 |
| 573 | 20240613 | 091600 | 248821300 | 7090 | 7100 | 7120 | 7080 | 1158 |
| 574 | 20240613 | 091500 | 240588410 | 7080 | 7060 | 7080 | 7060 | 1752 |
| 575 | 20240613 | 091400 | 228192760 | 7060 | 7070 | 7070 | 7060 | 797 |
| 576 | 20240613 | 091300 | 222559960 | 7070 | 7070 | 7070 | 7070 | 746 |
| 577 | 20240613 | 091200 | 217285740 | 7100 | 7080 | 7100 | 7070 | 1019 |
| 578 | 20240613 | 091100 | 210081280 | 7090 | 7090 | 7090 | 7090 | 33 |
| 579 | 20240613 | 091000 | 209847310 | 7050 | 7030 | 7110 | 7030 | 3225 |
| 580 | 20240613 | 090900 | 187045240 | 7040 | 7050 | 7050 | 7030 | 5770 |
| 581 | 20240613 | 090800 | 146393420 | 7050 | 7070 | 7070 | 7050 | 2031 |
| 582 | 20240613 | 090700 | 132060600 | 7060 | 7070 | 7070 | 7050 | 1145 |
| 583 | 20240613 | 090600 | 123978500 | 7050 | 7060 | 7060 | 7050 | 1097 |
| 584 | 20240613 | 090500 | 116236500 | 7060 | 7080 | 7080 | 7060 | 1658 |
| 585 | 20240613 | 090400 | 104530540 | 7080 | 7080 | 7110 | 7080 | 2778 |
| 586 | 20240613 | 090300 | 84843370 | 7050 | 7060 | 7070 | 7040 | 4308 |
| 587 | 20240613 | 090200 | 54471630 | 7060 | 7060 | 7090 | 7050 | 667 |
| 588 | 20240613 | 090100 | 49762620 | 7060 | 7100 | 7100 | 7060 | 3526 |
| 589 | 20240613 | 090000 | 24826030 | 7090 | 7080 | 7090 | 7080 | 3100 |