29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 3 | 20240619 | 184200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 4 | 20240619 | 184100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 5 | 20240619 | 184000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 6 | 20240619 | 183900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 7 | 20240619 | 183800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 8 | 20240619 | 183700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 9 | 20240619 | 183600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 10 | 20240619 | 183500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 11 | 20240619 | 183400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 12 | 20240619 | 183300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 13 | 20240619 | 183200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 14 | 20240619 | 183100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 15 | 20240619 | 183000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 16 | 20240619 | 182900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 17 | 20240619 | 182800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 18 | 20240619 | 182700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 19 | 20240619 | 182600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 20 | 20240619 | 182500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 21 | 20240619 | 182400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 22 | 20240619 | 182300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 23 | 20240619 | 182200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 24 | 20240619 | 182100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 25 | 20240619 | 182000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 26 | 20240619 | 181900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 27 | 20240619 | 181800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 28 | 20240619 | 181700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 29 | 20240619 | 181600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 30 | 20240619 | 181500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 31 | 20240619 | 181400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 32 | 20240619 | 181300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 33 | 20240619 | 181200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 34 | 20240619 | 181100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 35 | 20240619 | 181000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 36 | 20240619 | 180900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 37 | 20240619 | 180800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 38 | 20240619 | 180700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 39 | 20240619 | 180600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 40 | 20240619 | 180500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 41 | 20240619 | 180400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 42 | 20240619 | 180300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 43 | 20240619 | 180200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 44 | 20240619 | 180100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 45 | 20240619 | 180000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 46 | 20240619 | 175900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 47 | 20240619 | 175800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 48 | 20240619 | 175700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 49 | 20240619 | 175600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 50 | 20240619 | 175500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 51 | 20240619 | 175400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 52 | 20240619 | 175300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 53 | 20240619 | 175200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 54 | 20240619 | 175100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 55 | 20240619 | 175000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 56 | 20240619 | 174900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 57 | 20240619 | 174800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 58 | 20240619 | 174700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 59 | 20240619 | 174600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 60 | 20240619 | 174500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 61 | 20240619 | 174400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 62 | 20240619 | 174300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 63 | 20240619 | 174200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 64 | 20240619 | 174100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 65 | 20240619 | 174000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 66 | 20240619 | 173900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 67 | 20240619 | 173800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 68 | 20240619 | 173700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 69 | 20240619 | 173600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 70 | 20240619 | 173500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 71 | 20240619 | 173400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 72 | 20240619 | 173300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 73 | 20240619 | 173200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 74 | 20240619 | 173100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 75 | 20240619 | 173000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 76 | 20240619 | 172900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 77 | 20240619 | 172800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 78 | 20240619 | 172700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 79 | 20240619 | 172600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 80 | 20240619 | 172500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 81 | 20240619 | 172400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 82 | 20240619 | 172300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 83 | 20240619 | 172200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 84 | 20240619 | 172100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 85 | 20240619 | 172000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 86 | 20240619 | 171900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 87 | 20240619 | 171800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 88 | 20240619 | 171700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 89 | 20240619 | 171600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 90 | 20240619 | 171500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 91 | 20240619 | 171400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 92 | 20240619 | 171300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 93 | 20240619 | 171200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 94 | 20240619 | 171100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 95 | 20240619 | 171000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 96 | 20240619 | 170900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 97 | 20240619 | 170800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 98 | 20240619 | 170700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 99 | 20240619 | 170600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 100 | 20240619 | 170500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 101 | 20240619 | 170400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 102 | 20240619 | 170300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 103 | 20240619 | 170200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 104 | 20240619 | 170100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 105 | 20240619 | 170000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 106 | 20240619 | 165900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 107 | 20240619 | 165800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 108 | 20240619 | 165700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 109 | 20240619 | 165600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 110 | 20240619 | 165500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 111 | 20240619 | 165400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 112 | 20240619 | 165300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 113 | 20240619 | 165200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 114 | 20240619 | 165100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 115 | 20240619 | 165000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 116 | 20240619 | 164900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 117 | 20240619 | 164800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 118 | 20240619 | 164700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 119 | 20240619 | 164600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 120 | 20240619 | 164500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 121 | 20240619 | 164400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 122 | 20240619 | 164300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 123 | 20240619 | 164200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 124 | 20240619 | 164100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 125 | 20240619 | 164000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 126 | 20240619 | 163900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 127 | 20240619 | 163800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 128 | 20240619 | 163700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 129 | 20240619 | 163600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 130 | 20240619 | 163500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 131 | 20240619 | 163400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 132 | 20240619 | 163300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 133 | 20240619 | 163200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 134 | 20240619 | 163100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 135 | 20240619 | 163000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 136 | 20240619 | 162900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 137 | 20240619 | 162800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 138 | 20240619 | 162700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 139 | 20240619 | 162600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 140 | 20240619 | 162500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 141 | 20240619 | 162400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 142 | 20240619 | 162300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 143 | 20240619 | 162200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 144 | 20240619 | 162100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 145 | 20240619 | 162000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 146 | 20240619 | 161900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 147 | 20240619 | 161800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 148 | 20240619 | 161700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 149 | 20240619 | 161600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 150 | 20240619 | 161500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 151 | 20240619 | 161400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 152 | 20240619 | 161300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 153 | 20240619 | 161200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 154 | 20240619 | 161100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 155 | 20240619 | 161000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 156 | 20240619 | 160900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 157 | 20240619 | 160800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 158 | 20240619 | 160700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 159 | 20240619 | 160600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 160 | 20240619 | 160500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 161 | 20240619 | 160400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 162 | 20240619 | 160300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 163 | 20240619 | 160200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 164 | 20240619 | 160100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 165 | 20240619 | 160000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 166 | 20240619 | 155900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 167 | 20240619 | 155800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 168 | 20240619 | 155700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 169 | 20240619 | 155600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 170 | 20240619 | 155500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 171 | 20240619 | 155400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 172 | 20240619 | 155300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 173 | 20240619 | 155200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 174 | 20240619 | 155100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 175 | 20240619 | 155000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 176 | 20240619 | 154900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 177 | 20240619 | 154800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 178 | 20240619 | 154700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 179 | 20240619 | 154600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 180 | 20240619 | 154500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 181 | 20240619 | 154400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 182 | 20240619 | 154300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 183 | 20240619 | 154200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 184 | 20240619 | 154100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 185 | 20240619 | 154000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 186 | 20240619 | 153900 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 187 | 20240619 | 153800 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 188 | 20240619 | 153700 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 189 | 20240619 | 153600 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 190 | 20240619 | 153500 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 191 | 20240619 | 153400 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 192 | 20240619 | 153300 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 193 | 20240619 | 153200 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 194 | 20240619 | 153100 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 195 | 20240619 | 153000 | 3088419180 | 8750 | 8750 | 8750 | 8750 | 11475 |
| 196 | 20240619 | 152900 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20240619 | 152800 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20240619 | 152700 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20240619 | 152600 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20240619 | 152500 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20240619 | 152400 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20240619 | 152300 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20240619 | 152200 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 204 | 20240619 | 152100 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 205 | 20240619 | 152000 | 2988012930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 206 | 20240619 | 151900 | 2988012930 | 8750 | 8730 | 8750 | 8720 | 3381 |
| 207 | 20240619 | 151800 | 2958508250 | 8720 | 8750 | 8760 | 8720 | 7307 |
| 208 | 20240619 | 151700 | 2894631410 | 8750 | 8740 | 8750 | 8730 | 4405 |
| 209 | 20240619 | 151600 | 2856114840 | 8740 | 8720 | 8740 | 8720 | 1896 |
| 210 | 20240619 | 151500 | 2839547290 | 8730 | 8730 | 8740 | 8720 | 3405 |
| 211 | 20240619 | 151400 | 2809815680 | 8730 | 8720 | 8730 | 8720 | 1564 |
| 212 | 20240619 | 151300 | 2796166550 | 8730 | 8720 | 8730 | 8720 | 1021 |
| 213 | 20240619 | 151200 | 2787262000 | 8720 | 8730 | 8730 | 8720 | 612 |
| 214 | 20240619 | 151100 | 2781922350 | 8710 | 8700 | 8720 | 8700 | 6255 |
| 215 | 20240619 | 151000 | 2727408220 | 8700 | 8700 | 8710 | 8700 | 2372 |
| 216 | 20240619 | 150900 | 2706759990 | 8700 | 8710 | 8710 | 8700 | 1349 |
| 217 | 20240619 | 150800 | 2695010430 | 8720 | 8710 | 8720 | 8700 | 1417 |
| 218 | 20240619 | 150700 | 2682671140 | 8710 | 8710 | 8720 | 8710 | 508 |
| 219 | 20240619 | 150600 | 2678246440 | 8700 | 8710 | 8720 | 8700 | 1815 |
| 220 | 20240619 | 150500 | 2662445420 | 8720 | 8720 | 8720 | 8710 | 428 |
| 221 | 20240619 | 150400 | 2658713590 | 8720 | 8710 | 8720 | 8710 | 1483 |
| 222 | 20240619 | 150300 | 2645786320 | 8710 | 8710 | 8710 | 8710 | 718 |
| 223 | 20240619 | 150200 | 2639532540 | 8710 | 8700 | 8720 | 8700 | 3561 |
| 224 | 20240619 | 150100 | 2608506730 | 8710 | 8700 | 8710 | 8700 | 410 |
| 225 | 20240619 | 150000 | 2604936090 | 8710 | 8700 | 8710 | 8700 | 745 |
| 226 | 20240619 | 145900 | 2598454020 | 8690 | 8680 | 8690 | 8680 | 64 |
| 227 | 20240619 | 145800 | 2597897960 | 8680 | 8680 | 8680 | 8670 | 500 |
| 228 | 20240619 | 145700 | 2593561430 | 8670 | 8700 | 8700 | 8670 | 8203 |
| 229 | 20240619 | 145600 | 2522434160 | 8700 | 8710 | 8710 | 8700 | 1754 |
| 230 | 20240619 | 145500 | 2507161910 | 8710 | 8700 | 8710 | 8700 | 3093 |
| 231 | 20240619 | 145400 | 2480233270 | 8690 | 8690 | 8690 | 8680 | 939 |
| 232 | 20240619 | 145300 | 2472073460 | 8680 | 8670 | 8680 | 8670 | 971 |
| 233 | 20240619 | 145200 | 2463648930 | 8670 | 8660 | 8670 | 8660 | 725 |
| 234 | 20240619 | 145100 | 2457364680 | 8670 | 8660 | 8670 | 8660 | 303 |
| 235 | 20240619 | 145000 | 2454738820 | 8670 | 8670 | 8680 | 8670 | 1504 |
| 236 | 20240619 | 144900 | 2441689110 | 8670 | 8710 | 8710 | 8670 | 451 |
| 237 | 20240619 | 144800 | 2437771360 | 8690 | 8700 | 8720 | 8690 | 5704 |
| 238 | 20240619 | 144700 | 2388147190 | 8700 | 8720 | 8730 | 8700 | 3134 |
| 239 | 20240619 | 144600 | 2360834720 | 8720 | 8710 | 8720 | 8700 | 1200 |
| 240 | 20240619 | 144500 | 2350379340 | 8710 | 8700 | 8710 | 8700 | 4070 |
| 241 | 20240619 | 144400 | 2314932510 | 8710 | 8710 | 8720 | 8710 | 2436 |
| 242 | 20240619 | 144300 | 2293713300 | 8710 | 8670 | 8720 | 8670 | 8390 |
| 243 | 20240619 | 144200 | 2220787590 | 8670 | 8650 | 8680 | 8650 | 7289 |
| 244 | 20240619 | 144100 | 2157580100 | 8650 | 8650 | 8670 | 8650 | 3287 |
| 245 | 20240619 | 144000 | 2129109020 | 8660 | 8640 | 8670 | 8640 | 6716 |
| 246 | 20240619 | 143900 | 2070989260 | 8640 | 8640 | 8640 | 8640 | 90 |
| 247 | 20240619 | 143800 | 2070211660 | 8630 | 8610 | 8650 | 8610 | 2122 |
| 248 | 20240619 | 143700 | 2051891320 | 8620 | 8620 | 8620 | 8620 | 1 |
| 249 | 20240619 | 143600 | 2051882700 | 8610 | 8610 | 8610 | 8610 | 202 |
| 250 | 20240619 | 143500 | 2050143480 | 8630 | 8590 | 8630 | 8590 | 29 |
| 251 | 20240619 | 143400 | 2049893250 | 8600 | 8630 | 8640 | 8600 | 2511 |
| 252 | 20240619 | 143300 | 2028261140 | 8630 | 8610 | 8630 | 8610 | 5460 |
| 253 | 20240619 | 143200 | 1981237120 | 8610 | 8610 | 8610 | 8610 | 1 |
| 254 | 20240619 | 143100 | 1981228510 | 8610 | 8600 | 8610 | 8590 | 705 |
| 255 | 20240619 | 143000 | 1975168120 | 8600 | 8600 | 8600 | 8600 | 0 |
| 256 | 20240619 | 142900 | 1975168120 | 8600 | 8610 | 8610 | 8600 | 75 |
| 257 | 20240619 | 142800 | 1974523090 | 8610 | 8610 | 8610 | 8610 | 100 |
| 258 | 20240619 | 142700 | 1973662090 | 8610 | 8610 | 8610 | 8610 | 0 |
| 259 | 20240619 | 142600 | 1973662090 | 8610 | 8600 | 8610 | 8600 | 911 |
| 260 | 20240619 | 142500 | 1965827480 | 8600 | 8600 | 8600 | 8600 | 189 |
| 261 | 20240619 | 142400 | 1964202080 | 8600 | 8600 | 8600 | 8600 | 1 |
| 262 | 20240619 | 142300 | 1964193480 | 8610 | 8610 | 8610 | 8610 | 0 |
| 263 | 20240619 | 142200 | 1964193480 | 8610 | 8600 | 8610 | 8600 | 609 |
| 264 | 20240619 | 142100 | 1958956060 | 8600 | 8600 | 8600 | 8600 | 203 |
| 265 | 20240619 | 142000 | 1957210260 | 8590 | 8590 | 8590 | 8590 | 0 |
| 266 | 20240619 | 141900 | 1957210260 | 8590 | 8590 | 8590 | 8590 | 14 |
| 267 | 20240619 | 141800 | 1957090000 | 8590 | 8590 | 8610 | 8590 | 302 |
| 268 | 20240619 | 141700 | 1954495800 | 8610 | 8610 | 8610 | 8610 | 1829 |
| 269 | 20240619 | 141600 | 1938748110 | 8610 | 8610 | 8610 | 8610 | 3 |
| 270 | 20240619 | 141500 | 1938722280 | 8610 | 8610 | 8610 | 8610 | 95 |
| 271 | 20240619 | 141400 | 1937904330 | 8610 | 8610 | 8610 | 8610 | 207 |
| 272 | 20240619 | 141300 | 1936122060 | 8610 | 8610 | 8620 | 8610 | 403 |
| 273 | 20240619 | 141200 | 1932652170 | 8610 | 8610 | 8610 | 8610 | 1 |
| 274 | 20240619 | 141100 | 1932643560 | 8610 | 8620 | 8620 | 8610 | 12 |
| 275 | 20240619 | 141000 | 1932540130 | 8620 | 8610 | 8620 | 8610 | 106 |
| 276 | 20240619 | 140900 | 1931627460 | 8620 | 8610 | 8620 | 8610 | 858 |
| 277 | 20240619 | 140800 | 1924240070 | 8610 | 8620 | 8620 | 8610 | 867 |
| 278 | 20240619 | 140700 | 1916770350 | 8610 | 8600 | 8610 | 8600 | 770 |
| 279 | 20240619 | 140600 | 1910141770 | 8600 | 8600 | 8610 | 8600 | 218 |
| 280 | 20240619 | 140500 | 1908265710 | 8600 | 8590 | 8600 | 8590 | 1119 |
| 281 | 20240619 | 140400 | 1898644760 | 8590 | 8580 | 8590 | 8580 | 310 |
| 282 | 20240619 | 140300 | 1895983960 | 8580 | 8570 | 8580 | 8560 | 246 |
| 283 | 20240619 | 140200 | 1893873930 | 8580 | 8580 | 8580 | 8580 | 17 |
| 284 | 20240619 | 140100 | 1893728070 | 8580 | 8560 | 8580 | 8560 | 210 |
| 285 | 20240619 | 140000 | 1891926470 | 8560 | 8560 | 8560 | 8560 | 0 |
| 286 | 20240619 | 135900 | 1891926470 | 8560 | 8570 | 8570 | 8560 | 1163 |
| 287 | 20240619 | 135800 | 1881962880 | 8570 | 8560 | 8570 | 8560 | 17 |
| 288 | 20240619 | 135700 | 1881817260 | 8570 | 8560 | 8570 | 8560 | 701 |
| 289 | 20240619 | 135600 | 1875816690 | 8560 | 8560 | 8560 | 8560 | 0 |
| 290 | 20240619 | 135500 | 1875816690 | 8560 | 8560 | 8560 | 8560 | 440 |
| 291 | 20240619 | 135400 | 1872050290 | 8560 | 8560 | 8560 | 8560 | 3353 |
| 292 | 20240619 | 135300 | 1843348610 | 8560 | 8560 | 8560 | 8560 | 200 |
| 293 | 20240619 | 135200 | 1841636610 | 8570 | 8570 | 8570 | 8570 | 0 |
| 294 | 20240619 | 135100 | 1841636610 | 8570 | 8570 | 8570 | 8570 | 51 |
| 295 | 20240619 | 135000 | 1841199540 | 8580 | 8570 | 8580 | 8570 | 9 |
| 296 | 20240619 | 134900 | 1841122380 | 8560 | 8560 | 8560 | 8560 | 700 |
| 297 | 20240619 | 134800 | 1835130380 | 8560 | 8560 | 8560 | 8560 | 1 |
| 298 | 20240619 | 134700 | 1835121820 | 8560 | 8560 | 8560 | 8560 | 0 |
| 299 | 20240619 | 134600 | 1835121820 | 8560 | 8560 | 8560 | 8560 | 423 |
| 300 | 20240619 | 134500 | 1831500940 | 8560 | 8560 | 8570 | 8560 | 1017 |
| 301 | 20240619 | 134400 | 1822795410 | 8570 | 8570 | 8570 | 8570 | 11 |
| 302 | 20240619 | 134300 | 1822701140 | 8580 | 8560 | 8580 | 8560 | 313 |
| 303 | 20240619 | 134200 | 1820016380 | 8560 | 8560 | 8560 | 8560 | 231 |
| 304 | 20240619 | 134100 | 1818039020 | 8570 | 8570 | 8570 | 8570 | 280 |
| 305 | 20240619 | 134000 | 1815639420 | 8570 | 8570 | 8570 | 8570 | 482 |
| 306 | 20240619 | 133900 | 1811508680 | 8570 | 8570 | 8570 | 8570 | 226 |
| 307 | 20240619 | 133800 | 1809571860 | 8570 | 8580 | 8580 | 8570 | 107 |
| 308 | 20240619 | 133700 | 1808653870 | 8580 | 8580 | 8580 | 8580 | 206 |
| 309 | 20240619 | 133600 | 1806886390 | 8580 | 8580 | 8580 | 8570 | 231 |
| 310 | 20240619 | 133500 | 1804905410 | 8580 | 8580 | 8580 | 8580 | 662 |
| 311 | 20240619 | 133400 | 1799225450 | 8590 | 8590 | 8590 | 8590 | 6 |
| 312 | 20240619 | 133300 | 1799173910 | 8590 | 8570 | 8590 | 8570 | 275 |
| 313 | 20240619 | 133200 | 1796816760 | 8570 | 8580 | 8580 | 8570 | 702 |
| 314 | 20240619 | 133100 | 1790797500 | 8580 | 8600 | 8600 | 8580 | 244 |
| 315 | 20240619 | 133000 | 1788699600 | 8590 | 8590 | 8600 | 8590 | 112 |
| 316 | 20240619 | 132900 | 1787737460 | 8590 | 8590 | 8590 | 8590 | 9 |
| 317 | 20240619 | 132800 | 1787660150 | 8590 | 8600 | 8600 | 8590 | 372 |
| 318 | 20240619 | 132700 | 1784464420 | 8590 | 8590 | 8600 | 8590 | 158 |
| 319 | 20240619 | 132600 | 1783107190 | 8590 | 8590 | 8590 | 8590 | 66 |
| 320 | 20240619 | 132500 | 1782540250 | 8590 | 8590 | 8590 | 8590 | 500 |
| 321 | 20240619 | 132400 | 1778245250 | 8600 | 8600 | 8600 | 8600 | 300 |
| 322 | 20240619 | 132300 | 1775665250 | 8590 | 8590 | 8590 | 8590 | 32 |
| 323 | 20240619 | 132200 | 1775390370 | 8590 | 8600 | 8600 | 8590 | 159 |
| 324 | 20240619 | 132100 | 1774023920 | 8590 | 8610 | 8610 | 8590 | 58 |
| 325 | 20240619 | 132000 | 1773524700 | 8610 | 8610 | 8610 | 8610 | 150 |
| 326 | 20240619 | 131900 | 1772233200 | 8590 | 8600 | 8600 | 8590 | 706 |
| 327 | 20240619 | 131800 | 1766164690 | 8600 | 8620 | 8620 | 8600 | 156 |
| 328 | 20240619 | 131700 | 1764822910 | 8620 | 8620 | 8620 | 8620 | 32 |
| 329 | 20240619 | 131600 | 1764547070 | 8620 | 8600 | 8620 | 8600 | 652 |
| 330 | 20240619 | 131500 | 1758935460 | 8600 | 8600 | 8600 | 8600 | 21 |
| 331 | 20240619 | 131400 | 1758754860 | 8600 | 8600 | 8600 | 8600 | 0 |
| 332 | 20240619 | 131300 | 1758754860 | 8600 | 8600 | 8600 | 8600 | 25 |
| 333 | 20240619 | 131200 | 1758539860 | 8600 | 8600 | 8600 | 8600 | 6 |
| 334 | 20240619 | 131100 | 1758488260 | 8590 | 8590 | 8590 | 8590 | 69 |
| 335 | 20240619 | 131000 | 1757895550 | 8600 | 8600 | 8600 | 8600 | 288 |
| 336 | 20240619 | 130900 | 1755418750 | 8600 | 8600 | 8600 | 8600 | 234 |
| 337 | 20240619 | 130800 | 1753406350 | 8600 | 8600 | 8600 | 8600 | 10 |
| 338 | 20240619 | 130700 | 1753320350 | 8600 | 8600 | 8600 | 8600 | 80 |
| 339 | 20240619 | 130600 | 1752632350 | 8620 | 8600 | 8620 | 8600 | 700 |
| 340 | 20240619 | 130500 | 1746609730 | 8600 | 8600 | 8610 | 8600 | 116 |
| 341 | 20240619 | 130400 | 1745611530 | 8600 | 8600 | 8600 | 8600 | 3 |
| 342 | 20240619 | 130300 | 1745585730 | 8600 | 8600 | 8600 | 8600 | 72 |
| 343 | 20240619 | 130200 | 1744966530 | 8600 | 8610 | 8620 | 8600 | 660 |
| 344 | 20240619 | 130100 | 1739288540 | 8610 | 8620 | 8620 | 8610 | 206 |
| 345 | 20240619 | 130000 | 1737512830 | 8600 | 8600 | 8600 | 8600 | 2 |
| 346 | 20240619 | 125900 | 1737495630 | 8610 | 8610 | 8610 | 8610 | 671 |
| 347 | 20240619 | 125800 | 1731718320 | 8610 | 8610 | 8610 | 8610 | 1 |
| 348 | 20240619 | 125700 | 1731709710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 349 | 20240619 | 125600 | 1731709710 | 8610 | 8620 | 8620 | 8610 | 500 |
| 350 | 20240619 | 125500 | 1727400990 | 8620 | 8630 | 8630 | 8620 | 356 |
| 351 | 20240619 | 125400 | 1724328750 | 8630 | 8620 | 8630 | 8620 | 472 |
| 352 | 20240619 | 125300 | 1720258610 | 8630 | 8630 | 8630 | 8620 | 654 |
| 353 | 20240619 | 125200 | 1714619590 | 8630 | 8630 | 8630 | 8630 | 123 |
| 354 | 20240619 | 125100 | 1713558100 | 8630 | 8630 | 8630 | 8630 | 18 |
| 355 | 20240619 | 125000 | 1713402760 | 8640 | 8620 | 8640 | 8620 | 138 |
| 356 | 20240619 | 124900 | 1712211210 | 8620 | 8620 | 8620 | 8620 | 620 |
| 357 | 20240619 | 124800 | 1706866810 | 8640 | 8640 | 8640 | 8640 | 536 |
| 358 | 20240619 | 124700 | 1702235770 | 8620 | 8620 | 8620 | 8620 | 84 |
| 359 | 20240619 | 124600 | 1701511690 | 8610 | 8620 | 8620 | 8610 | 42 |
| 360 | 20240619 | 124500 | 1701149660 | 8650 | 8630 | 8650 | 8630 | 800 |
| 361 | 20240619 | 124400 | 1694242250 | 8630 | 8640 | 8640 | 8630 | 1091 |
| 362 | 20240619 | 124300 | 1684817010 | 8640 | 8640 | 8640 | 8630 | 551 |
| 363 | 20240619 | 124200 | 1680060930 | 8640 | 8640 | 8650 | 8640 | 1494 |
| 364 | 20240619 | 124100 | 1667152760 | 8640 | 8620 | 8640 | 8620 | 1910 |
| 365 | 20240619 | 124000 | 1650668900 | 8620 | 8610 | 8630 | 8610 | 1713 |
| 366 | 20240619 | 123900 | 1635912240 | 8610 | 8610 | 8620 | 8610 | 989 |
| 367 | 20240619 | 123800 | 1627389170 | 8620 | 8620 | 8620 | 8620 | 30 |
| 368 | 20240619 | 123700 | 1627130570 | 8620 | 8610 | 8620 | 8610 | 151 |
| 369 | 20240619 | 123600 | 1625830450 | 8620 | 8610 | 8620 | 8610 | 1102 |
| 370 | 20240619 | 123500 | 1616341310 | 8600 | 8610 | 8610 | 8600 | 476 |
| 371 | 20240619 | 123400 | 1612247700 | 8610 | 8610 | 8610 | 8610 | 0 |
| 372 | 20240619 | 123300 | 1612247700 | 8610 | 8590 | 8610 | 8590 | 1948 |
| 373 | 20240619 | 123200 | 1595490210 | 8580 | 8580 | 8580 | 8580 | 66 |
| 374 | 20240619 | 123100 | 1594923930 | 8580 | 8580 | 8580 | 8580 | 1 |
| 375 | 20240619 | 123000 | 1594915350 | 8580 | 8580 | 8600 | 8570 | 867 |
| 376 | 20240619 | 122900 | 1587468280 | 8550 | 8570 | 8570 | 8550 | 655 |
| 377 | 20240619 | 122800 | 1581867330 | 8570 | 8570 | 8590 | 8550 | 2134 |
| 378 | 20240619 | 122700 | 1563566320 | 8550 | 8550 | 8570 | 8550 | 890 |
| 379 | 20240619 | 122600 | 1555956620 | 8540 | 8540 | 8540 | 8540 | 6 |
| 380 | 20240619 | 122500 | 1555905380 | 8540 | 8540 | 8540 | 8540 | 175 |
| 381 | 20240619 | 122400 | 1554410880 | 8540 | 8550 | 8550 | 8540 | 50 |
| 382 | 20240619 | 122300 | 1553983820 | 8540 | 8540 | 8540 | 8540 | 51 |
| 383 | 20240619 | 122200 | 1553548280 | 8540 | 8570 | 8570 | 8540 | 194 |
| 384 | 20240619 | 122100 | 1551891460 | 8570 | 8570 | 8570 | 8570 | 663 |
| 385 | 20240619 | 122000 | 1546209550 | 8570 | 8570 | 8570 | 8570 | 1 |
| 386 | 20240619 | 121900 | 1546200980 | 8570 | 8550 | 8570 | 8550 | 395 |
| 387 | 20240619 | 121800 | 1542823530 | 8530 | 8550 | 8550 | 8530 | 213 |
| 388 | 20240619 | 121700 | 1541005640 | 8550 | 8530 | 8550 | 8520 | 1102 |
| 389 | 20240619 | 121600 | 1531608480 | 8550 | 8540 | 8550 | 8530 | 318 |
| 390 | 20240619 | 121500 | 1528894030 | 8550 | 8550 | 8550 | 8550 | 233 |
| 391 | 20240619 | 121400 | 1526901880 | 8550 | 8560 | 8560 | 8550 | 141 |
| 392 | 20240619 | 121300 | 1525696090 | 8570 | 8550 | 8570 | 8550 | 312 |
| 393 | 20240619 | 121200 | 1523028250 | 8570 | 8580 | 8580 | 8570 | 20 |
| 394 | 20240619 | 121100 | 1522856660 | 8580 | 8580 | 8590 | 8580 | 300 |
| 395 | 20240619 | 121000 | 1520280540 | 8580 | 8580 | 8580 | 8580 | 182 |
| 396 | 20240619 | 120900 | 1518718980 | 8580 | 8560 | 8580 | 8560 | 163 |
| 397 | 20240619 | 120800 | 1517322700 | 8580 | 8570 | 8590 | 8570 | 600 |
| 398 | 20240619 | 120700 | 1512174900 | 8560 | 8560 | 8560 | 8560 | 300 |
| 399 | 20240619 | 120600 | 1509606900 | 8560 | 8570 | 8570 | 8560 | 16 |
| 400 | 20240619 | 120500 | 1509469790 | 8570 | 8560 | 8570 | 8560 | 32 |
| 401 | 20240619 | 120400 | 1509195570 | 8560 | 8580 | 8580 | 8560 | 209 |
| 402 | 20240619 | 120300 | 1507404530 | 8580 | 8580 | 8580 | 8580 | 230 |
| 403 | 20240619 | 120200 | 1505431130 | 8580 | 8570 | 8580 | 8570 | 1928 |
| 404 | 20240619 | 120100 | 1488906670 | 8570 | 8540 | 8570 | 8540 | 1756 |
| 405 | 20240619 | 120000 | 1473888370 | 8540 | 8530 | 8540 | 8530 | 839 |
| 406 | 20240619 | 115900 | 1466728200 | 8530 | 8530 | 8530 | 8530 | 211 |
| 407 | 20240619 | 115800 | 1464928370 | 8530 | 8530 | 8530 | 8530 | 333 |
| 408 | 20240619 | 115700 | 1462087880 | 8540 | 8540 | 8540 | 8530 | 111 |
| 409 | 20240619 | 115600 | 1461140440 | 8540 | 8530 | 8540 | 8530 | 103 |
| 410 | 20240619 | 115500 | 1460261830 | 8540 | 8530 | 8540 | 8520 | 1155 |
| 411 | 20240619 | 115400 | 1450411620 | 8540 | 8520 | 8540 | 8520 | 1717 |
| 412 | 20240619 | 115300 | 1435768590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 413 | 20240619 | 115200 | 1435768590 | 8520 | 8520 | 8520 | 8520 | 1 |
| 414 | 20240619 | 115100 | 1435760070 | 8510 | 8520 | 8520 | 8510 | 312 |
| 415 | 20240619 | 115000 | 1433104940 | 8510 | 8510 | 8510 | 8510 | 21 |
| 416 | 20240619 | 114900 | 1432926230 | 8500 | 8500 | 8520 | 8500 | 456 |
| 417 | 20240619 | 114800 | 1429044650 | 8520 | 8520 | 8520 | 8520 | 6 |
| 418 | 20240619 | 114700 | 1428993530 | 8520 | 8500 | 8520 | 8500 | 723 |
| 419 | 20240619 | 114600 | 1422838040 | 8500 | 8490 | 8500 | 8480 | 1388 |
| 420 | 20240619 | 114500 | 1411058810 | 8490 | 8490 | 8490 | 8490 | 5 |
| 421 | 20240619 | 114400 | 1411016360 | 8490 | 8490 | 8490 | 8490 | 1 |
| 422 | 20240619 | 114300 | 1411007870 | 8480 | 8480 | 8490 | 8470 | 4049 |
| 423 | 20240619 | 114200 | 1376674410 | 8480 | 8480 | 8490 | 8480 | 2108 |
| 424 | 20240619 | 114100 | 1358798560 | 8470 | 8490 | 8500 | 8470 | 4430 |
| 425 | 20240619 | 114000 | 1321233200 | 8490 | 8480 | 8490 | 8480 | 202 |
| 426 | 20240619 | 113900 | 1319520230 | 8480 | 8480 | 8480 | 8480 | 3157 |
| 427 | 20240619 | 113800 | 1292748870 | 8480 | 8480 | 8480 | 8480 | 0 |
| 428 | 20240619 | 113700 | 1292748870 | 8480 | 8490 | 8490 | 8480 | 248 |
| 429 | 20240619 | 113600 | 1290645030 | 8490 | 8490 | 8490 | 8490 | 9 |
| 430 | 20240619 | 113500 | 1290568620 | 8490 | 8490 | 8490 | 8490 | 10 |
| 431 | 20240619 | 113400 | 1290483720 | 8490 | 8490 | 8490 | 8490 | 210 |
| 432 | 20240619 | 113300 | 1288700820 | 8480 | 8480 | 8500 | 8480 | 35 |
| 433 | 20240619 | 113200 | 1288404000 | 8500 | 8500 | 8500 | 8490 | 792 |
| 434 | 20240619 | 113100 | 1281677970 | 8510 | 8510 | 8510 | 8510 | 0 |
| 435 | 20240619 | 113000 | 1281677970 | 8510 | 8510 | 8510 | 8510 | 1 |
| 436 | 20240619 | 112900 | 1281669460 | 8480 | 8490 | 8490 | 8480 | 26 |
| 437 | 20240619 | 112800 | 1281448750 | 8510 | 8490 | 8510 | 8480 | 515 |
| 438 | 20240619 | 112700 | 1277075380 | 8490 | 8480 | 8490 | 8470 | 1694 |
| 439 | 20240619 | 112600 | 1262713360 | 8480 | 8500 | 8500 | 8480 | 5434 |
| 440 | 20240619 | 112500 | 1216628690 | 8500 | 8490 | 8500 | 8490 | 311 |
| 441 | 20240619 | 112400 | 1213987290 | 8500 | 8500 | 8500 | 8480 | 5210 |
| 442 | 20240619 | 112300 | 1169760820 | 8490 | 8510 | 8510 | 8490 | 6816 |
| 443 | 20240619 | 112200 | 1111809190 | 8520 | 8510 | 8520 | 8510 | 210 |
| 444 | 20240619 | 112100 | 1110021990 | 8520 | 8520 | 8520 | 8520 | 181 |
| 445 | 20240619 | 112000 | 1108479870 | 8520 | 8520 | 8520 | 8520 | 10 |
| 446 | 20240619 | 111900 | 1108394670 | 8510 | 8510 | 8510 | 8510 | 103 |
| 447 | 20240619 | 111800 | 1107518140 | 8520 | 8520 | 8520 | 8520 | 32 |
| 448 | 20240619 | 111700 | 1107245500 | 8510 | 8510 | 8510 | 8510 | 0 |
| 449 | 20240619 | 111600 | 1107245500 | 8510 | 8520 | 8520 | 8510 | 102 |
| 450 | 20240619 | 111500 | 1106377470 | 8510 | 8520 | 8530 | 8510 | 225 |
| 451 | 20240619 | 111400 | 1104460480 | 8520 | 8510 | 8520 | 8510 | 98 |
| 452 | 20240619 | 111300 | 1103626490 | 8510 | 8510 | 8510 | 8510 | 144 |
| 453 | 20240619 | 111200 | 1102401050 | 8510 | 8510 | 8510 | 8510 | 15 |
| 454 | 20240619 | 111100 | 1102273400 | 8510 | 8510 | 8510 | 8510 | 327 |
| 455 | 20240619 | 111000 | 1099490630 | 8510 | 8520 | 8520 | 8510 | 318 |
| 456 | 20240619 | 110900 | 1096784350 | 8520 | 8510 | 8520 | 8510 | 4 |
| 457 | 20240619 | 110800 | 1096750300 | 8510 | 8530 | 8530 | 8500 | 1126 |
| 458 | 20240619 | 110700 | 1087172350 | 8530 | 8530 | 8530 | 8530 | 0 |
| 459 | 20240619 | 110600 | 1087172350 | 8530 | 8510 | 8540 | 8490 | 3422 |
| 460 | 20240619 | 110500 | 1058082530 | 8500 | 8500 | 8540 | 8500 | 49 |
| 461 | 20240619 | 110400 | 1057665990 | 8500 | 8500 | 8500 | 8500 | 236 |
| 462 | 20240619 | 110300 | 1055659990 | 8500 | 8510 | 8510 | 8500 | 664 |
| 463 | 20240619 | 110200 | 1050014730 | 8510 | 8510 | 8510 | 8510 | 18 |
| 464 | 20240619 | 110100 | 1049861550 | 8510 | 8520 | 8520 | 8510 | 337 |
| 465 | 20240619 | 110000 | 1046993430 | 8550 | 8550 | 8550 | 8550 | 1 |
| 466 | 20240619 | 105900 | 1046984880 | 8550 | 8550 | 8550 | 8550 | 3 |
| 467 | 20240619 | 105800 | 1046959230 | 8560 | 8490 | 8560 | 8490 | 1690 |
| 468 | 20240619 | 105700 | 1032575920 | 8490 | 8500 | 8500 | 8490 | 160 |
| 469 | 20240619 | 105600 | 1031216110 | 8500 | 8500 | 8510 | 8500 | 784 |
| 470 | 20240619 | 105500 | 1024552040 | 8500 | 8530 | 8530 | 8500 | 261 |
| 471 | 20240619 | 105400 | 1022333410 | 8500 | 8500 | 8500 | 8490 | 452 |
| 472 | 20240619 | 105300 | 1018491480 | 8500 | 8500 | 8500 | 8500 | 321 |
| 473 | 20240619 | 105200 | 1015762980 | 8500 | 8500 | 8500 | 8480 | 2219 |
| 474 | 20240619 | 105100 | 996924330 | 8490 | 8520 | 8530 | 8490 | 6214 |
| 475 | 20240619 | 105000 | 944080710 | 8530 | 8530 | 8530 | 8520 | 1123 |
| 476 | 20240619 | 104900 | 934510580 | 8530 | 8520 | 8530 | 8520 | 15 |
| 477 | 20240619 | 104800 | 934382670 | 8520 | 8530 | 8530 | 8520 | 994 |
| 478 | 20240619 | 104700 | 925913770 | 8530 | 8540 | 8540 | 8530 | 470 |
| 479 | 20240619 | 104600 | 921904620 | 8540 | 8550 | 8550 | 8540 | 816 |
| 480 | 20240619 | 104500 | 914935970 | 8550 | 8570 | 8570 | 8550 | 1409 |
| 481 | 20240619 | 104400 | 902881900 | 8570 | 8570 | 8570 | 8570 | 0 |
| 482 | 20240619 | 104300 | 902881900 | 8570 | 8570 | 8570 | 8570 | 339 |
| 483 | 20240619 | 104200 | 899976670 | 8590 | 8590 | 8590 | 8590 | 0 |
| 484 | 20240619 | 104100 | 899976670 | 8590 | 8590 | 8590 | 8560 | 208 |
| 485 | 20240619 | 104000 | 898196100 | 8560 | 8570 | 8570 | 8560 | 908 |
| 486 | 20240619 | 103900 | 890421750 | 8570 | 8590 | 8590 | 8570 | 127 |
| 487 | 20240619 | 103800 | 889331600 | 8590 | 8560 | 8590 | 8560 | 832 |
| 488 | 20240619 | 103700 | 882204740 | 8560 | 8570 | 8570 | 8560 | 315 |
| 489 | 20240619 | 103600 | 879508240 | 8570 | 8570 | 8570 | 8570 | 159 |
| 490 | 20240619 | 103500 | 878145610 | 8570 | 8570 | 8570 | 8570 | 511 |
| 491 | 20240619 | 103400 | 873766340 | 8570 | 8590 | 8590 | 8570 | 1724 |
| 492 | 20240619 | 103300 | 858990540 | 8590 | 8590 | 8590 | 8590 | 20 |
| 493 | 20240619 | 103200 | 858818740 | 8570 | 8600 | 8600 | 8570 | 1520 |
| 494 | 20240619 | 103100 | 845772350 | 8600 | 8600 | 8600 | 8600 | 39 |
| 495 | 20240619 | 103000 | 845436950 | 8600 | 8600 | 8600 | 8600 | 13 |
| 496 | 20240619 | 102900 | 845325150 | 8600 | 8600 | 8600 | 8600 | 100 |
| 497 | 20240619 | 102800 | 844465150 | 8590 | 8590 | 8600 | 8590 | 1103 |
| 498 | 20240619 | 102700 | 834979730 | 8590 | 8590 | 8590 | 8590 | 155 |
| 499 | 20240619 | 102600 | 833648280 | 8590 | 8590 | 8590 | 8590 | 50 |
| 500 | 20240619 | 102500 | 833218780 | 8580 | 8580 | 8580 | 8580 | 120 |
| 501 | 20240619 | 102400 | 832189180 | 8580 | 8580 | 8580 | 8580 | 0 |
| 502 | 20240619 | 102300 | 832189180 | 8580 | 8580 | 8590 | 8580 | 135 |
| 503 | 20240619 | 102200 | 831030580 | 8580 | 8590 | 8600 | 8580 | 220 |
| 504 | 20240619 | 102100 | 829142000 | 8590 | 8590 | 8590 | 8590 | 389 |
| 505 | 20240619 | 102000 | 825800490 | 8590 | 8590 | 8590 | 8590 | 69 |
| 506 | 20240619 | 101900 | 825207780 | 8590 | 8590 | 8590 | 8590 | 0 |
| 507 | 20240619 | 101800 | 825207780 | 8590 | 8590 | 8590 | 8590 | 104 |
| 508 | 20240619 | 101700 | 824314420 | 8580 | 8580 | 8580 | 8580 | 466 |
| 509 | 20240619 | 101600 | 820316140 | 8580 | 8580 | 8600 | 8580 | 1573 |
| 510 | 20240619 | 101500 | 806819210 | 8580 | 8610 | 8610 | 8580 | 2851 |
| 511 | 20240619 | 101400 | 782340590 | 8610 | 8610 | 8610 | 8610 | 5 |
| 512 | 20240619 | 101300 | 782297540 | 8600 | 8620 | 8620 | 8600 | 801 |
| 513 | 20240619 | 101200 | 775400030 | 8620 | 8630 | 8630 | 8620 | 369 |
| 514 | 20240619 | 101100 | 772218560 | 8600 | 8620 | 8620 | 8600 | 1101 |
| 515 | 20240619 | 101000 | 762742110 | 8620 | 8620 | 8620 | 8620 | 76 |
| 516 | 20240619 | 100900 | 762086990 | 8620 | 8630 | 8630 | 8620 | 540 |
| 517 | 20240619 | 100800 | 757429430 | 8640 | 8630 | 8640 | 8630 | 528 |
| 518 | 20240619 | 100700 | 752870860 | 8640 | 8640 | 8640 | 8630 | 124 |
| 519 | 20240619 | 100600 | 751799700 | 8640 | 8660 | 8660 | 8640 | 696 |
| 520 | 20240619 | 100500 | 745778240 | 8660 | 8680 | 8680 | 8660 | 3813 |
| 521 | 20240619 | 100400 | 712724490 | 8670 | 8670 | 8680 | 8670 | 960 |
| 522 | 20240619 | 100300 | 704398480 | 8670 | 8670 | 8690 | 8660 | 3882 |
| 523 | 20240619 | 100200 | 670730550 | 8670 | 8640 | 8670 | 8640 | 2315 |
| 524 | 20240619 | 100100 | 650701360 | 8640 | 8650 | 8660 | 8640 | 1073 |
| 525 | 20240619 | 100000 | 641419100 | 8660 | 8630 | 8660 | 8620 | 4859 |
| 526 | 20240619 | 095900 | 599422030 | 8610 | 8610 | 8630 | 8610 | 619 |
| 527 | 20240619 | 095800 | 594089040 | 8600 | 8600 | 8600 | 8600 | 138 |
| 528 | 20240619 | 095700 | 592902240 | 8600 | 8590 | 8600 | 8590 | 1397 |
| 529 | 20240619 | 095600 | 580889940 | 8600 | 8620 | 8620 | 8600 | 2607 |
| 530 | 20240619 | 095500 | 558447910 | 8630 | 8620 | 8630 | 8620 | 488 |
| 531 | 20240619 | 095400 | 554240330 | 8620 | 8600 | 8620 | 8600 | 1840 |
| 532 | 20240619 | 095300 | 538396660 | 8600 | 8600 | 8600 | 8600 | 318 |
| 533 | 20240619 | 095200 | 535661860 | 8600 | 8590 | 8600 | 8590 | 306 |
| 534 | 20240619 | 095100 | 533032020 | 8600 | 8590 | 8600 | 8590 | 58 |
| 535 | 20240619 | 095000 | 532533770 | 8580 | 8580 | 8580 | 8580 | 0 |
| 536 | 20240619 | 094900 | 532533770 | 8580 | 8580 | 8580 | 8580 | 46 |
| 537 | 20240619 | 094800 | 532139090 | 8580 | 8600 | 8600 | 8580 | 114 |
| 538 | 20240619 | 094700 | 531160160 | 8600 | 8600 | 8600 | 8600 | 146 |
| 539 | 20240619 | 094600 | 529904560 | 8600 | 8600 | 8600 | 8600 | 57 |
| 540 | 20240619 | 094500 | 529414360 | 8600 | 8610 | 8610 | 8600 | 230 |
| 541 | 20240619 | 094400 | 527436260 | 8610 | 8610 | 8610 | 8580 | 447 |
| 542 | 20240619 | 094300 | 523591040 | 8600 | 8590 | 8600 | 8590 | 2503 |
| 543 | 20240619 | 094200 | 502071530 | 8590 | 8590 | 8590 | 8580 | 269 |
| 544 | 20240619 | 094100 | 499762820 | 8590 | 8590 | 8590 | 8580 | 530 |
| 545 | 20240619 | 094000 | 495210390 | 8580 | 8590 | 8600 | 8580 | 1404 |
| 546 | 20240619 | 093900 | 483151070 | 8590 | 8590 | 8590 | 8580 | 448 |
| 547 | 20240619 | 093800 | 479304510 | 8590 | 8590 | 8600 | 8590 | 149 |
| 548 | 20240619 | 093700 | 478024590 | 8590 | 8590 | 8590 | 8590 | 801 |
| 549 | 20240619 | 093600 | 471144000 | 8580 | 8590 | 8590 | 8580 | 416 |
| 550 | 20240619 | 093500 | 467574120 | 8580 | 8580 | 8600 | 8580 | 569 |
| 551 | 20240619 | 093400 | 462692080 | 8590 | 8610 | 8610 | 8590 | 438 |
| 552 | 20240619 | 093300 | 458927990 | 8610 | 8600 | 8610 | 8590 | 3210 |
| 553 | 20240619 | 093200 | 431319620 | 8610 | 8600 | 8610 | 8600 | 599 |
| 554 | 20240619 | 093100 | 426163470 | 8600 | 8590 | 8600 | 8590 | 409 |
| 555 | 20240619 | 093000 | 422650150 | 8590 | 8590 | 8600 | 8560 | 3034 |
| 556 | 20240619 | 092900 | 396566080 | 8580 | 8560 | 8580 | 8560 | 530 |
| 557 | 20240619 | 092800 | 392024550 | 8560 | 8540 | 8560 | 8540 | 864 |
| 558 | 20240619 | 092700 | 384640420 | 8550 | 8550 | 8550 | 8540 | 1153 |
| 559 | 20240619 | 092600 | 374787570 | 8550 | 8550 | 8550 | 8540 | 13 |
| 560 | 20240619 | 092500 | 374676520 | 8550 | 8530 | 8550 | 8520 | 2131 |
| 561 | 20240619 | 092400 | 356492340 | 8530 | 8520 | 8550 | 8520 | 685 |
| 562 | 20240619 | 092300 | 350649320 | 8520 | 8530 | 8530 | 8520 | 160 |
| 563 | 20240619 | 092200 | 349285280 | 8550 | 8550 | 8550 | 8550 | 1 |
| 564 | 20240619 | 092100 | 349276730 | 8520 | 8550 | 8550 | 8520 | 122 |
| 565 | 20240619 | 092000 | 348236660 | 8520 | 8550 | 8560 | 8520 | 1175 |
| 566 | 20240619 | 091900 | 338199310 | 8550 | 8550 | 8550 | 8540 | 65 |
| 567 | 20240619 | 091800 | 337643610 | 8550 | 8550 | 8550 | 8540 | 236 |
| 568 | 20240619 | 091700 | 335626810 | 8550 | 8530 | 8550 | 8530 | 526 |
| 569 | 20240619 | 091600 | 331135350 | 8520 | 8490 | 8520 | 8490 | 4094 |
| 570 | 20240619 | 091500 | 296365000 | 8490 | 8490 | 8490 | 8490 | 491 |
| 571 | 20240619 | 091400 | 292196410 | 8520 | 8510 | 8520 | 8480 | 1175 |
| 572 | 20240619 | 091300 | 282230790 | 8510 | 8480 | 8510 | 8460 | 1937 |
| 573 | 20240619 | 091200 | 265818490 | 8490 | 8510 | 8520 | 8470 | 4756 |
| 574 | 20240619 | 091100 | 225425260 | 8530 | 8510 | 8530 | 8500 | 5440 |
| 575 | 20240619 | 091000 | 179150050 | 8510 | 8500 | 8540 | 8500 | 1601 |
| 576 | 20240619 | 090900 | 165522110 | 8510 | 8530 | 8550 | 8510 | 1732 |
| 577 | 20240619 | 090800 | 150772790 | 8530 | 8540 | 8550 | 8530 | 791 |
| 578 | 20240619 | 090700 | 144018570 | 8540 | 8560 | 8570 | 8540 | 622 |
| 579 | 20240619 | 090600 | 138693340 | 8560 | 8530 | 8560 | 8530 | 1151 |
| 580 | 20240619 | 090500 | 128860280 | 8530 | 8520 | 8530 | 8510 | 4009 |
| 581 | 20240619 | 090400 | 94699340 | 8520 | 8530 | 8530 | 8520 | 1179 |
| 582 | 20240619 | 090300 | 84652550 | 8530 | 8540 | 8540 | 8520 | 2417 |
| 583 | 20240619 | 090200 | 64037450 | 8540 | 8580 | 8580 | 8540 | 2256 |
| 584 | 20240619 | 090100 | 44707940 | 8580 | 8590 | 8590 | 8580 | 1712 |
| 585 | 20240619 | 090000 | 30008960 | 8590 | 8610 | 8610 | 8590 | 3399 |