30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 190900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 3 | 20240619 | 190800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20240619 | 190700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20240619 | 190600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20240619 | 190500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20240619 | 190400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20240619 | 190300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20240619 | 190200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20240619 | 190100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20240619 | 190000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20240619 | 185900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20240619 | 185800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20240619 | 185700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20240619 | 185600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20240619 | 185500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20240619 | 185400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20240619 | 185300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20240619 | 185200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20240619 | 185100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20240619 | 185000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20240619 | 184900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20240619 | 184800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20240619 | 184700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20240619 | 184600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20240619 | 184500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20240619 | 184400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20240619 | 184300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20240619 | 184200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20240619 | 184100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20240619 | 184000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20240619 | 183900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 33 | 20240619 | 183800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20240619 | 183700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20240619 | 183600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20240619 | 183500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20240619 | 183400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20240619 | 183300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20240619 | 183200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20240619 | 183100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20240619 | 183000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20240619 | 182900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20240619 | 182800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20240619 | 182700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20240619 | 182600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20240619 | 182500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20240619 | 182400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20240619 | 182300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20240619 | 182200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20240619 | 182100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20240619 | 182000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20240619 | 181900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20240619 | 181800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20240619 | 181700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20240619 | 181600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20240619 | 181500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20240619 | 181400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20240619 | 181300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20240619 | 181200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20240619 | 181100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20240619 | 181000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20240619 | 180900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 63 | 20240619 | 180800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20240619 | 180700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20240619 | 180600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20240619 | 180500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20240619 | 180400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20240619 | 180300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20240619 | 180200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20240619 | 180100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20240619 | 180000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20240619 | 175900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20240619 | 175800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20240619 | 175700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20240619 | 175600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20240619 | 175500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20240619 | 175400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20240619 | 175300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20240619 | 175200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20240619 | 175100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20240619 | 175000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20240619 | 174900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20240619 | 174800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20240619 | 174700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20240619 | 174600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20240619 | 174500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20240619 | 174400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20240619 | 174300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20240619 | 174200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20240619 | 174100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20240619 | 174000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20240619 | 173900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 93 | 20240619 | 173800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20240619 | 173700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20240619 | 173600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20240619 | 173500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20240619 | 173400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20240619 | 173300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20240619 | 173200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20240619 | 173100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20240619 | 173000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20240619 | 172900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20240619 | 172800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20240619 | 172700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20240619 | 172600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20240619 | 172500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20240619 | 172400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20240619 | 172300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20240619 | 172200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20240619 | 172100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20240619 | 172000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20240619 | 171900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20240619 | 171800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20240619 | 171700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20240619 | 171600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20240619 | 171500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20240619 | 171400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20240619 | 171300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20240619 | 171200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20240619 | 171100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20240619 | 171000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20240619 | 170900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 123 | 20240619 | 170800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20240619 | 170700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20240619 | 170600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20240619 | 170500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20240619 | 170400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20240619 | 170300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20240619 | 170200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20240619 | 170100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20240619 | 170000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20240619 | 165900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20240619 | 165800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20240619 | 165700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20240619 | 165600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20240619 | 165500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20240619 | 165400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20240619 | 165300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20240619 | 165200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20240619 | 165100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20240619 | 165000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20240619 | 164900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20240619 | 164800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20240619 | 164700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20240619 | 164600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20240619 | 164500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20240619 | 164400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20240619 | 164300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20240619 | 164200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20240619 | 164100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20240619 | 164000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20240619 | 163900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 153 | 20240619 | 163800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20240619 | 163700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20240619 | 163600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20240619 | 163500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20240619 | 163400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20240619 | 163300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20240619 | 163200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20240619 | 163100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20240619 | 163000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20240619 | 162900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20240619 | 162800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20240619 | 162700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20240619 | 162600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20240619 | 162500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20240619 | 162400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20240619 | 162300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20240619 | 162200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20240619 | 162100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20240619 | 162000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20240619 | 161900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20240619 | 161800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20240619 | 161700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20240619 | 161600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20240619 | 161500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20240619 | 161400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20240619 | 161300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20240619 | 161200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20240619 | 161100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20240619 | 161000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20240619 | 160900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 183 | 20240619 | 160800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20240619 | 160700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20240619 | 160600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20240619 | 160500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20240619 | 160400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20240619 | 160300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20240619 | 160200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20240619 | 160100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20240619 | 160000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20240619 | 155900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20240619 | 155800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20240619 | 155700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20240619 | 155600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20240619 | 155500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20240619 | 155400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20240619 | 155300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20240619 | 155200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20240619 | 155100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20240619 | 155000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20240619 | 154900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20240619 | 154800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20240619 | 154700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20240619 | 154600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20240619 | 154500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20240619 | 154400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20240619 | 154300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20240619 | 154200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 210 | 20240619 | 154100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 211 | 20240619 | 154000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 212 | 20240619 | 153900 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 213 | 20240619 | 153800 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 214 | 20240619 | 153700 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 215 | 20240619 | 153600 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 216 | 20240619 | 153500 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 217 | 20240619 | 153400 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 218 | 20240619 | 153300 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 219 | 20240619 | 153200 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 220 | 20240619 | 153100 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 0 |
| 221 | 20240619 | 153000 | 1673516950 | 8220 | 8220 | 8220 | 8220 | 1469 |
| 222 | 20240619 | 152900 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 223 | 20240619 | 152800 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 224 | 20240619 | 152700 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 225 | 20240619 | 152600 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 226 | 20240619 | 152500 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 227 | 20240619 | 152400 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 228 | 20240619 | 152300 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 229 | 20240619 | 152200 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 230 | 20240619 | 152100 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 231 | 20240619 | 152000 | 1661441770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 232 | 20240619 | 151900 | 1661441770 | 8170 | 8160 | 8170 | 8140 | 367 |
| 233 | 20240619 | 151800 | 1658451860 | 8150 | 8160 | 8160 | 8150 | 8 |
| 234 | 20240619 | 151700 | 1658386630 | 8170 | 8170 | 8200 | 8170 | 204 |
| 235 | 20240619 | 151600 | 1656717020 | 8150 | 8150 | 8150 | 8150 | 0 |
| 236 | 20240619 | 151500 | 1656717020 | 8150 | 8190 | 8190 | 8150 | 187 |
| 237 | 20240619 | 151400 | 1655191890 | 8190 | 8190 | 8190 | 8190 | 1 |
| 238 | 20240619 | 151300 | 1655183700 | 8170 | 8170 | 8170 | 8170 | 10 |
| 239 | 20240619 | 151200 | 1655102000 | 8170 | 8170 | 8170 | 8170 | 2 |
| 240 | 20240619 | 151100 | 1655085660 | 8150 | 8160 | 8160 | 8150 | 125 |
| 241 | 20240619 | 151000 | 1654066380 | 8160 | 8160 | 8160 | 8160 | 5 |
| 242 | 20240619 | 150900 | 1654025580 | 8150 | 8190 | 8190 | 8150 | 155 |
| 243 | 20240619 | 150800 | 1652756170 | 8190 | 8190 | 8190 | 8190 | 0 |
| 244 | 20240619 | 150700 | 1652756170 | 8190 | 8150 | 8200 | 8140 | 1823 |
| 245 | 20240619 | 150600 | 1637824830 | 8140 | 8140 | 8140 | 8140 | 30 |
| 246 | 20240619 | 150500 | 1637580630 | 8140 | 8140 | 8140 | 8140 | 0 |
| 247 | 20240619 | 150400 | 1637580630 | 8140 | 8140 | 8140 | 8140 | 8 |
| 248 | 20240619 | 150300 | 1637515510 | 8150 | 8150 | 8150 | 8150 | 0 |
| 249 | 20240619 | 150200 | 1637515510 | 8150 | 8150 | 8150 | 8150 | 29 |
| 250 | 20240619 | 150100 | 1637279160 | 8150 | 8150 | 8150 | 8150 | 29 |
| 251 | 20240619 | 150000 | 1637042810 | 8150 | 8150 | 8150 | 8150 | 110 |
| 252 | 20240619 | 145900 | 1636146310 | 8150 | 8140 | 8150 | 8140 | 125 |
| 253 | 20240619 | 145800 | 1635128780 | 8150 | 8150 | 8150 | 8150 | 85 |
| 254 | 20240619 | 145700 | 1634436030 | 8140 | 8140 | 8140 | 8140 | 0 |
| 255 | 20240619 | 145600 | 1634436030 | 8140 | 8140 | 8140 | 8140 | 91 |
| 256 | 20240619 | 145500 | 1633695290 | 8150 | 8150 | 8150 | 8150 | 153 |
| 257 | 20240619 | 145400 | 1632448340 | 8150 | 8150 | 8150 | 8150 | 20 |
| 258 | 20240619 | 145300 | 1632285340 | 8150 | 8150 | 8150 | 8150 | 0 |
| 259 | 20240619 | 145200 | 1632285340 | 8150 | 8150 | 8150 | 8150 | 0 |
| 260 | 20240619 | 145100 | 1632285340 | 8150 | 8150 | 8150 | 8150 | 62 |
| 261 | 20240619 | 145000 | 1631780040 | 8150 | 8150 | 8150 | 8150 | 50 |
| 262 | 20240619 | 144900 | 1631372540 | 8150 | 8150 | 8150 | 8150 | 12 |
| 263 | 20240619 | 144800 | 1631274740 | 8150 | 8150 | 8150 | 8150 | 0 |
| 264 | 20240619 | 144700 | 1631274740 | 8150 | 8150 | 8150 | 8150 | 20 |
| 265 | 20240619 | 144600 | 1631111740 | 8150 | 8150 | 8150 | 8150 | 26 |
| 266 | 20240619 | 144500 | 1630899840 | 8150 | 8140 | 8150 | 8140 | 80 |
| 267 | 20240619 | 144400 | 1630248230 | 8140 | 8140 | 8140 | 8140 | 197 |
| 268 | 20240619 | 144300 | 1628644650 | 8150 | 8150 | 8150 | 8150 | 1 |
| 269 | 20240619 | 144200 | 1628636500 | 8150 | 8150 | 8150 | 8150 | 1 |
| 270 | 20240619 | 144100 | 1628628350 | 8130 | 8130 | 8130 | 8130 | 0 |
| 271 | 20240619 | 144000 | 1628628350 | 8130 | 8130 | 8130 | 8130 | 0 |
| 272 | 20240619 | 143900 | 1628628350 | 8130 | 8130 | 8130 | 8130 | 0 |
| 273 | 20240619 | 143800 | 1628628350 | 8130 | 8110 | 8130 | 8100 | 1474 |
| 274 | 20240619 | 143700 | 1616651200 | 8130 | 8130 | 8130 | 8120 | 615 |
| 275 | 20240619 | 143600 | 1611651470 | 8130 | 8130 | 8130 | 8130 | 25 |
| 276 | 20240619 | 143500 | 1611448220 | 8140 | 8140 | 8140 | 8140 | 132 |
| 277 | 20240619 | 143400 | 1610373740 | 8150 | 8150 | 8150 | 8150 | 10 |
| 278 | 20240619 | 143300 | 1610292240 | 8150 | 8150 | 8150 | 8150 | 498 |
| 279 | 20240619 | 143200 | 1606233540 | 8150 | 8150 | 8150 | 8150 | 14 |
| 280 | 20240619 | 143100 | 1606119440 | 8160 | 8160 | 8160 | 8160 | 122 |
| 281 | 20240619 | 143000 | 1605123920 | 8160 | 8160 | 8160 | 8150 | 31 |
| 282 | 20240619 | 142900 | 1604870970 | 8160 | 8140 | 8160 | 8140 | 498 |
| 283 | 20240619 | 142800 | 1600812630 | 8130 | 8130 | 8130 | 8130 | 0 |
| 284 | 20240619 | 142700 | 1600812630 | 8130 | 8130 | 8130 | 8130 | 71 |
| 285 | 20240619 | 142600 | 1600235400 | 8160 | 8160 | 8160 | 8160 | 0 |
| 286 | 20240619 | 142500 | 1600235400 | 8160 | 8160 | 8160 | 8160 | 0 |
| 287 | 20240619 | 142400 | 1600235400 | 8160 | 8130 | 8160 | 8130 | 136 |
| 288 | 20240619 | 142300 | 1599127180 | 8130 | 8110 | 8130 | 8110 | 19 |
| 289 | 20240619 | 142200 | 1598973070 | 8110 | 8100 | 8110 | 8100 | 17 |
| 290 | 20240619 | 142100 | 1598835340 | 8090 | 8090 | 8100 | 8090 | 464 |
| 291 | 20240619 | 142000 | 1595081020 | 8090 | 8060 | 8090 | 8060 | 54 |
| 292 | 20240619 | 141900 | 1594645600 | 8040 | 8080 | 8080 | 8040 | 563 |
| 293 | 20240619 | 141800 | 1590112200 | 8100 | 8090 | 8100 | 8070 | 25 |
| 294 | 20240619 | 141700 | 1589909790 | 8070 | 8080 | 8090 | 8040 | 1927 |
| 295 | 20240619 | 141600 | 1574352530 | 8050 | 8050 | 8060 | 8050 | 26 |
| 296 | 20240619 | 141500 | 1574143170 | 8080 | 8030 | 8080 | 8020 | 217 |
| 297 | 20240619 | 141400 | 1572401100 | 8030 | 8080 | 8080 | 8030 | 193 |
| 298 | 20240619 | 141300 | 1570850520 | 8040 | 8080 | 8080 | 8040 | 558 |
| 299 | 20240619 | 141200 | 1566361410 | 8090 | 8190 | 8190 | 8090 | 446 |
| 300 | 20240619 | 141100 | 1562739780 | 8190 | 8240 | 8240 | 8190 | 2432 |
| 301 | 20240619 | 141000 | 1542788120 | 8250 | 8260 | 8260 | 8250 | 145 |
| 302 | 20240619 | 140900 | 1541591680 | 8270 | 8280 | 8280 | 8270 | 152 |
| 303 | 20240619 | 140800 | 1540334620 | 8270 | 8270 | 8270 | 8270 | 0 |
| 304 | 20240619 | 140700 | 1540334620 | 8270 | 8320 | 8320 | 8270 | 593 |
| 305 | 20240619 | 140600 | 1535416590 | 8300 | 8300 | 8300 | 8300 | 200 |
| 306 | 20240619 | 140500 | 1533756590 | 8300 | 8300 | 8300 | 8300 | 191 |
| 307 | 20240619 | 140400 | 1532171290 | 8300 | 8310 | 8310 | 8300 | 334 |
| 308 | 20240619 | 140300 | 1529397100 | 8310 | 8320 | 8330 | 8310 | 204 |
| 309 | 20240619 | 140200 | 1527700040 | 8330 | 8360 | 8360 | 8320 | 4415 |
| 310 | 20240619 | 140100 | 1490858120 | 8380 | 8380 | 8380 | 8380 | 0 |
| 311 | 20240619 | 140000 | 1490858120 | 8380 | 8370 | 8380 | 8360 | 1259 |
| 312 | 20240619 | 135900 | 1480320750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 313 | 20240619 | 135800 | 1480320750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 314 | 20240619 | 135700 | 1480320750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 315 | 20240619 | 135600 | 1480320750 | 8370 | 8370 | 8370 | 8370 | 30 |
| 316 | 20240619 | 135500 | 1480069650 | 8370 | 8380 | 8380 | 8370 | 1373 |
| 317 | 20240619 | 135400 | 1468574360 | 8380 | 8390 | 8390 | 8380 | 254 |
| 318 | 20240619 | 135300 | 1466445800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 319 | 20240619 | 135200 | 1466445800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 320 | 20240619 | 135100 | 1466445800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 321 | 20240619 | 135000 | 1466445800 | 8390 | 8390 | 8390 | 8390 | 2 |
| 322 | 20240619 | 134900 | 1466429020 | 8390 | 8390 | 8390 | 8390 | 300 |
| 323 | 20240619 | 134800 | 1463912020 | 8390 | 8390 | 8390 | 8390 | 0 |
| 324 | 20240619 | 134700 | 1463912020 | 8390 | 8390 | 8390 | 8390 | 230 |
| 325 | 20240619 | 134600 | 1461982320 | 8390 | 8390 | 8390 | 8390 | 0 |
| 326 | 20240619 | 134500 | 1461982320 | 8390 | 8390 | 8390 | 8390 | 10 |
| 327 | 20240619 | 134400 | 1461898420 | 8390 | 8390 | 8390 | 8390 | 0 |
| 328 | 20240619 | 134300 | 1461898420 | 8390 | 8390 | 8390 | 8390 | 2 |
| 329 | 20240619 | 134200 | 1461881640 | 8380 | 8380 | 8380 | 8380 | 0 |
| 330 | 20240619 | 134100 | 1461881640 | 8380 | 8380 | 8380 | 8380 | 2 |
| 331 | 20240619 | 134000 | 1461864880 | 8380 | 8390 | 8390 | 8380 | 156 |
| 332 | 20240619 | 133900 | 1460556590 | 8380 | 8380 | 8380 | 8380 | 0 |
| 333 | 20240619 | 133800 | 1460556590 | 8380 | 8380 | 8380 | 8380 | 0 |
| 334 | 20240619 | 133700 | 1460556590 | 8380 | 8400 | 8400 | 8380 | 10 |
| 335 | 20240619 | 133600 | 1460472750 | 8420 | 8420 | 8420 | 8420 | 0 |
| 336 | 20240619 | 133500 | 1460472750 | 8420 | 8420 | 8420 | 8420 | 50 |
| 337 | 20240619 | 133400 | 1460051750 | 8400 | 8420 | 8420 | 8400 | 2 |
| 338 | 20240619 | 133300 | 1460034930 | 8420 | 8410 | 8420 | 8410 | 10 |
| 339 | 20240619 | 133200 | 1459950740 | 8410 | 8410 | 8410 | 8410 | 0 |
| 340 | 20240619 | 133100 | 1459950740 | 8410 | 8410 | 8410 | 8410 | 50 |
| 341 | 20240619 | 133000 | 1459530240 | 8410 | 8410 | 8410 | 8410 | 1 |
| 342 | 20240619 | 132900 | 1459521830 | 8400 | 8400 | 8400 | 8400 | 75 |
| 343 | 20240619 | 132800 | 1458891830 | 8400 | 8400 | 8400 | 8400 | 0 |
| 344 | 20240619 | 132700 | 1458891830 | 8400 | 8400 | 8400 | 8400 | 0 |
| 345 | 20240619 | 132600 | 1458891830 | 8400 | 8400 | 8400 | 8400 | 0 |
| 346 | 20240619 | 132500 | 1458891830 | 8400 | 8400 | 8400 | 8400 | 2 |
| 347 | 20240619 | 132400 | 1458875030 | 8400 | 8400 | 8400 | 8400 | 79 |
| 348 | 20240619 | 132300 | 1458211430 | 8400 | 8400 | 8400 | 8400 | 0 |
| 349 | 20240619 | 132200 | 1458211430 | 8400 | 8400 | 8400 | 8400 | 512 |
| 350 | 20240619 | 132100 | 1453910630 | 8380 | 8380 | 8380 | 8380 | 0 |
| 351 | 20240619 | 132000 | 1453910630 | 8380 | 8380 | 8380 | 8380 | 0 |
| 352 | 20240619 | 131900 | 1453910630 | 8380 | 8380 | 8380 | 8380 | 0 |
| 353 | 20240619 | 131800 | 1453910630 | 8380 | 8390 | 8390 | 8380 | 6 |
| 354 | 20240619 | 131700 | 1453860330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 355 | 20240619 | 131600 | 1453860330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 356 | 20240619 | 131500 | 1453860330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 357 | 20240619 | 131400 | 1453860330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 358 | 20240619 | 131300 | 1453860330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 359 | 20240619 | 131200 | 1453860330 | 8400 | 8400 | 8400 | 8400 | 0 |
| 360 | 20240619 | 131100 | 1453860330 | 8400 | 8380 | 8400 | 8380 | 295 |
| 361 | 20240619 | 131000 | 1451387510 | 8370 | 8370 | 8370 | 8370 | 0 |
| 362 | 20240619 | 130900 | 1451387510 | 8370 | 8370 | 8370 | 8370 | 22 |
| 363 | 20240619 | 130800 | 1451203370 | 8380 | 8380 | 8380 | 8380 | 1 |
| 364 | 20240619 | 130700 | 1451194990 | 8370 | 8380 | 8380 | 8370 | 457 |
| 365 | 20240619 | 130600 | 1447368870 | 8380 | 8380 | 8380 | 8380 | 1103 |
| 366 | 20240619 | 130500 | 1438125730 | 8390 | 8390 | 8390 | 8390 | 139 |
| 367 | 20240619 | 130400 | 1436959520 | 8390 | 8400 | 8400 | 8390 | 179 |
| 368 | 20240619 | 130300 | 1435457650 | 8400 | 8400 | 8400 | 8400 | 36 |
| 369 | 20240619 | 130200 | 1435155250 | 8400 | 8400 | 8400 | 8400 | 75 |
| 370 | 20240619 | 130100 | 1434525250 | 8400 | 8400 | 8400 | 8400 | 15 |
| 371 | 20240619 | 130000 | 1434399250 | 8400 | 8400 | 8400 | 8400 | 52 |
| 372 | 20240619 | 125900 | 1433962450 | 8400 | 8400 | 8400 | 8400 | 100 |
| 373 | 20240619 | 125800 | 1433122450 | 8400 | 8400 | 8400 | 8400 | 202 |
| 374 | 20240619 | 125700 | 1431425650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 375 | 20240619 | 125600 | 1431425650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 376 | 20240619 | 125500 | 1431425650 | 8400 | 8400 | 8400 | 8400 | 50 |
| 377 | 20240619 | 125400 | 1431005650 | 8400 | 8400 | 8400 | 8400 | 119 |
| 378 | 20240619 | 125300 | 1430006050 | 8390 | 8390 | 8390 | 8390 | 36 |
| 379 | 20240619 | 125200 | 1429704010 | 8390 | 8390 | 8390 | 8390 | 408 |
| 380 | 20240619 | 125100 | 1426280890 | 8390 | 8390 | 8390 | 8390 | 136 |
| 381 | 20240619 | 125000 | 1425139850 | 8390 | 8400 | 8400 | 8390 | 502 |
| 382 | 20240619 | 124900 | 1420927770 | 8390 | 8390 | 8390 | 8390 | 55 |
| 383 | 20240619 | 124800 | 1420466320 | 8390 | 8390 | 8390 | 8390 | 1117 |
| 384 | 20240619 | 124700 | 1411094690 | 8400 | 8400 | 8400 | 8400 | 0 |
| 385 | 20240619 | 124600 | 1411094690 | 8400 | 8410 | 8410 | 8400 | 1162 |
| 386 | 20240619 | 124500 | 1401333760 | 8410 | 8410 | 8410 | 8410 | 1 |
| 387 | 20240619 | 124400 | 1401325350 | 8400 | 8400 | 8400 | 8400 | 156 |
| 388 | 20240619 | 124300 | 1400014950 | 8420 | 8420 | 8420 | 8420 | 0 |
| 389 | 20240619 | 124200 | 1400014950 | 8420 | 8410 | 8420 | 8410 | 1279 |
| 390 | 20240619 | 124100 | 1389256180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 391 | 20240619 | 124000 | 1389256180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 392 | 20240619 | 123900 | 1389256180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 393 | 20240619 | 123800 | 1389256180 | 8420 | 8430 | 8430 | 8420 | 134 |
| 394 | 20240619 | 123700 | 1388127170 | 8430 | 8430 | 8430 | 8430 | 1 |
| 395 | 20240619 | 123600 | 1388118740 | 8440 | 8430 | 8440 | 8430 | 46 |
| 396 | 20240619 | 123500 | 1387730860 | 8430 | 8430 | 8430 | 8430 | 37 |
| 397 | 20240619 | 123400 | 1387418950 | 8430 | 8430 | 8430 | 8430 | 0 |
| 398 | 20240619 | 123300 | 1387418950 | 8430 | 8430 | 8430 | 8430 | 37 |
| 399 | 20240619 | 123200 | 1387107040 | 8430 | 8430 | 8430 | 8430 | 36 |
| 400 | 20240619 | 123100 | 1386803560 | 8430 | 8430 | 8430 | 8430 | 36 |
| 401 | 20240619 | 123000 | 1386500080 | 8430 | 8430 | 8430 | 8430 | 135 |
| 402 | 20240619 | 122900 | 1385362030 | 8430 | 8420 | 8430 | 8420 | 35 |
| 403 | 20240619 | 122800 | 1385067180 | 8420 | 8420 | 8420 | 8420 | 112 |
| 404 | 20240619 | 122700 | 1384124140 | 8420 | 8400 | 8420 | 8400 | 46 |
| 405 | 20240619 | 122600 | 1383737540 | 8400 | 8400 | 8400 | 8400 | 251 |
| 406 | 20240619 | 122500 | 1381629140 | 8400 | 8410 | 8410 | 8400 | 230 |
| 407 | 20240619 | 122400 | 1379697040 | 8400 | 8400 | 8400 | 8400 | 36 |
| 408 | 20240619 | 122300 | 1379394640 | 8400 | 8410 | 8410 | 8400 | 264 |
| 409 | 20240619 | 122200 | 1377176550 | 8410 | 8410 | 8410 | 8410 | 36 |
| 410 | 20240619 | 122100 | 1376873790 | 8410 | 8410 | 8410 | 8410 | 101 |
| 411 | 20240619 | 122000 | 1376024380 | 8410 | 8420 | 8420 | 8410 | 42 |
| 412 | 20240619 | 121900 | 1375671020 | 8420 | 8420 | 8420 | 8420 | 41 |
| 413 | 20240619 | 121800 | 1375325800 | 8420 | 8420 | 8420 | 8420 | 124 |
| 414 | 20240619 | 121700 | 1374281720 | 8420 | 8420 | 8420 | 8420 | 118 |
| 415 | 20240619 | 121600 | 1373288160 | 8420 | 8420 | 8420 | 8420 | 36 |
| 416 | 20240619 | 121500 | 1372985040 | 8420 | 8420 | 8420 | 8420 | 57 |
| 417 | 20240619 | 121400 | 1372505100 | 8420 | 8430 | 8430 | 8420 | 11 |
| 418 | 20240619 | 121300 | 1372412380 | 8430 | 8440 | 8440 | 8430 | 51 |
| 419 | 20240619 | 121200 | 1371982440 | 8440 | 8440 | 8440 | 8440 | 4 |
| 420 | 20240619 | 121100 | 1371948680 | 8430 | 8430 | 8430 | 8430 | 116 |
| 421 | 20240619 | 121000 | 1370970800 | 8440 | 8440 | 8440 | 8440 | 0 |
| 422 | 20240619 | 120900 | 1370970800 | 8440 | 8440 | 8440 | 8440 | 30 |
| 423 | 20240619 | 120800 | 1370717600 | 8420 | 8420 | 8420 | 8420 | 133 |
| 424 | 20240619 | 120700 | 1369597740 | 8420 | 8420 | 8420 | 8420 | 108 |
| 425 | 20240619 | 120600 | 1368688380 | 8410 | 8410 | 8410 | 8410 | 36 |
| 426 | 20240619 | 120500 | 1368385620 | 8400 | 8400 | 8400 | 8400 | 47 |
| 427 | 20240619 | 120400 | 1367990820 | 8400 | 8400 | 8400 | 8400 | 536 |
| 428 | 20240619 | 120300 | 1363488420 | 8400 | 8400 | 8430 | 8390 | 933 |
| 429 | 20240619 | 120200 | 1355650910 | 8400 | 8400 | 8400 | 8400 | 399 |
| 430 | 20240619 | 120100 | 1352299310 | 8400 | 8410 | 8410 | 8400 | 2001 |
| 431 | 20240619 | 120000 | 1335488080 | 8410 | 8410 | 8410 | 8410 | 417 |
| 432 | 20240619 | 115900 | 1331981110 | 8410 | 8410 | 8410 | 8410 | 528 |
| 433 | 20240619 | 115800 | 1327540630 | 8420 | 8420 | 8420 | 8420 | 299 |
| 434 | 20240619 | 115700 | 1325023050 | 8420 | 8420 | 8420 | 8420 | 36 |
| 435 | 20240619 | 115600 | 1324719930 | 8420 | 8420 | 8420 | 8420 | 3 |
| 436 | 20240619 | 115500 | 1324694670 | 8420 | 8420 | 8420 | 8420 | 36 |
| 437 | 20240619 | 115400 | 1324391550 | 8420 | 8420 | 8420 | 8420 | 36 |
| 438 | 20240619 | 115300 | 1324088430 | 8420 | 8420 | 8420 | 8420 | 101 |
| 439 | 20240619 | 115200 | 1323238010 | 8420 | 8420 | 8420 | 8420 | 45 |
| 440 | 20240619 | 115100 | 1322859110 | 8420 | 8410 | 8420 | 8410 | 86 |
| 441 | 20240619 | 115000 | 1322135130 | 8420 | 8420 | 8420 | 8420 | 64 |
| 442 | 20240619 | 114900 | 1321596250 | 8430 | 8440 | 8440 | 8430 | 4 |
| 443 | 20240619 | 114800 | 1321562500 | 8400 | 8400 | 8400 | 8400 | 36 |
| 444 | 20240619 | 114700 | 1321260100 | 8400 | 8410 | 8410 | 8400 | 192 |
| 445 | 20240619 | 114600 | 1319646440 | 8410 | 8410 | 8410 | 8410 | 150 |
| 446 | 20240619 | 114500 | 1318384940 | 8400 | 8400 | 8400 | 8400 | 1 |
| 447 | 20240619 | 114400 | 1318376540 | 8400 | 8400 | 8400 | 8400 | 36 |
| 448 | 20240619 | 114300 | 1318074140 | 8400 | 8400 | 8400 | 8400 | 36 |
| 449 | 20240619 | 114200 | 1317771740 | 8400 | 8400 | 8400 | 8400 | 36 |
| 450 | 20240619 | 114100 | 1317469340 | 8400 | 8400 | 8400 | 8400 | 861 |
| 451 | 20240619 | 114000 | 1310236940 | 8400 | 8410 | 8410 | 8400 | 1882 |
| 452 | 20240619 | 113900 | 1294414450 | 8410 | 8410 | 8410 | 8410 | 36 |
| 453 | 20240619 | 113800 | 1294111690 | 8410 | 8410 | 8410 | 8410 | 441 |
| 454 | 20240619 | 113700 | 1290402880 | 8410 | 8420 | 8420 | 8400 | 407 |
| 455 | 20240619 | 113600 | 1286981620 | 8470 | 8470 | 8470 | 8470 | 50 |
| 456 | 20240619 | 113500 | 1286558120 | 8480 | 8470 | 8480 | 8470 | 56 |
| 457 | 20240619 | 113400 | 1286083580 | 8480 | 8460 | 8480 | 8400 | 7891 |
| 458 | 20240619 | 113300 | 1219709560 | 8460 | 8470 | 8470 | 8460 | 802 |
| 459 | 20240619 | 113200 | 1212922360 | 8460 | 8490 | 8490 | 8460 | 1375 |
| 460 | 20240619 | 113100 | 1201260480 | 8490 | 8500 | 8500 | 8490 | 357 |
| 461 | 20240619 | 113000 | 1198229320 | 8500 | 8500 | 8500 | 8490 | 472 |
| 462 | 20240619 | 112900 | 1194219410 | 8500 | 8500 | 8500 | 8500 | 149 |
| 463 | 20240619 | 112800 | 1192952910 | 8530 | 8530 | 8530 | 8530 | 44 |
| 464 | 20240619 | 112700 | 1192577590 | 8530 | 8540 | 8540 | 8530 | 137 |
| 465 | 20240619 | 112600 | 1191408690 | 8540 | 8530 | 8540 | 8490 | 52 |
| 466 | 20240619 | 112500 | 1190965160 | 8530 | 8490 | 8530 | 8490 | 115 |
| 467 | 20240619 | 112400 | 1189988230 | 8490 | 8520 | 8530 | 8490 | 1183 |
| 468 | 20240619 | 112300 | 1179928440 | 8540 | 8540 | 8540 | 8540 | 10 |
| 469 | 20240619 | 112200 | 1179843040 | 8540 | 8530 | 8540 | 8530 | 180 |
| 470 | 20240619 | 112100 | 1178306650 | 8540 | 8580 | 8580 | 8540 | 1163 |
| 471 | 20240619 | 112000 | 1168354360 | 8590 | 8590 | 8590 | 8590 | 22 |
| 472 | 20240619 | 111900 | 1168165380 | 8620 | 8620 | 8620 | 8620 | 0 |
| 473 | 20240619 | 111800 | 1168165380 | 8620 | 8620 | 8620 | 8620 | 60 |
| 474 | 20240619 | 111700 | 1167648180 | 8580 | 8590 | 8590 | 8570 | 454 |
| 475 | 20240619 | 111600 | 1163753250 | 8590 | 8590 | 8590 | 8590 | 67 |
| 476 | 20240619 | 111500 | 1163177720 | 8590 | 8590 | 8590 | 8590 | 500 |
| 477 | 20240619 | 111400 | 1158882720 | 8600 | 8590 | 8600 | 8590 | 170 |
| 478 | 20240619 | 111300 | 1157420920 | 8620 | 8620 | 8620 | 8620 | 0 |
| 479 | 20240619 | 111200 | 1157420920 | 8620 | 8600 | 8620 | 8600 | 49 |
| 480 | 20240619 | 111100 | 1156999340 | 8600 | 8600 | 8600 | 8600 | 513 |
| 481 | 20240619 | 111000 | 1152587540 | 8590 | 8590 | 8600 | 8590 | 17 |
| 482 | 20240619 | 110900 | 1152441500 | 8600 | 8590 | 8600 | 8590 | 414 |
| 483 | 20240619 | 110800 | 1148885210 | 8590 | 8590 | 8590 | 8590 | 0 |
| 484 | 20240619 | 110700 | 1148885210 | 8590 | 8590 | 8590 | 8590 | 62 |
| 485 | 20240619 | 110600 | 1148352630 | 8590 | 8590 | 8590 | 8590 | 26 |
| 486 | 20240619 | 110500 | 1148129290 | 8590 | 8600 | 8600 | 8590 | 490 |
| 487 | 20240619 | 110400 | 1143916870 | 8600 | 8580 | 8600 | 8570 | 348 |
| 488 | 20240619 | 110300 | 1140933220 | 8570 | 8570 | 8570 | 8570 | 9 |
| 489 | 20240619 | 110200 | 1140856090 | 8580 | 8580 | 8580 | 8580 | 19 |
| 490 | 20240619 | 110100 | 1140693070 | 8580 | 8570 | 8580 | 8570 | 73 |
| 491 | 20240619 | 110000 | 1140067230 | 8570 | 8570 | 8570 | 8520 | 877 |
| 492 | 20240619 | 105900 | 1132564950 | 8570 | 8580 | 8580 | 8560 | 320 |
| 493 | 20240619 | 105800 | 1129824540 | 8560 | 8590 | 8590 | 8560 | 206 |
| 494 | 20240619 | 105700 | 1128059890 | 8600 | 8620 | 8630 | 8600 | 480 |
| 495 | 20240619 | 105600 | 1123929140 | 8600 | 8600 | 8600 | 8600 | 60 |
| 496 | 20240619 | 105500 | 1123413140 | 8600 | 8600 | 8600 | 8600 | 103 |
| 497 | 20240619 | 105400 | 1122527340 | 8600 | 8600 | 8600 | 8560 | 141 |
| 498 | 20240619 | 105300 | 1121317080 | 8600 | 8570 | 8610 | 8560 | 122 |
| 499 | 20240619 | 105200 | 1120270410 | 8560 | 8650 | 8650 | 8530 | 5489 |
| 500 | 20240619 | 105100 | 1073148580 | 8680 | 8680 | 8680 | 8680 | 0 |
| 501 | 20240619 | 105000 | 1073148580 | 8680 | 8640 | 8680 | 8620 | 502 |
| 502 | 20240619 | 104900 | 1068821180 | 8620 | 8690 | 8690 | 8620 | 232 |
| 503 | 20240619 | 104800 | 1066816130 | 8690 | 8620 | 8690 | 8620 | 264 |
| 504 | 20240619 | 104700 | 1064527820 | 8620 | 8620 | 8620 | 8620 | 186 |
| 505 | 20240619 | 104600 | 1062924500 | 8620 | 8610 | 8620 | 8610 | 60 |
| 506 | 20240619 | 104500 | 1062407500 | 8600 | 8610 | 8610 | 8600 | 964 |
| 507 | 20240619 | 104400 | 1054114610 | 8610 | 8630 | 8630 | 8600 | 43 |
| 508 | 20240619 | 104300 | 1053744380 | 8600 | 8620 | 8630 | 8600 | 1430 |
| 509 | 20240619 | 104200 | 1041430070 | 8630 | 8620 | 8630 | 8620 | 21 |
| 510 | 20240619 | 104100 | 1041248870 | 8630 | 8630 | 8630 | 8620 | 226 |
| 511 | 20240619 | 104000 | 1039299980 | 8630 | 8630 | 8660 | 8630 | 678 |
| 512 | 20240619 | 103900 | 1033448150 | 8630 | 8670 | 8680 | 8630 | 553 |
| 513 | 20240619 | 103800 | 1028673830 | 8670 | 8610 | 8670 | 8610 | 1588 |
| 514 | 20240619 | 103700 | 1014949570 | 8590 | 8600 | 8600 | 8590 | 305 |
| 515 | 20240619 | 103600 | 1012329200 | 8590 | 8630 | 8630 | 8590 | 683 |
| 516 | 20240619 | 103500 | 1006444130 | 8610 | 8640 | 8640 | 8610 | 1339 |
| 517 | 20240619 | 103400 | 994906100 | 8660 | 8680 | 8680 | 8650 | 136 |
| 518 | 20240619 | 103300 | 993728380 | 8690 | 8710 | 8740 | 8670 | 2206 |
| 519 | 20240619 | 103200 | 974521470 | 8710 | 8720 | 8730 | 8660 | 2342 |
| 520 | 20240619 | 103100 | 954138570 | 8730 | 8650 | 8730 | 8650 | 3380 |
| 521 | 20240619 | 103000 | 924817560 | 8650 | 8630 | 8650 | 8630 | 221 |
| 522 | 20240619 | 102900 | 922908200 | 8630 | 8610 | 8630 | 8610 | 687 |
| 523 | 20240619 | 102800 | 916987020 | 8590 | 8560 | 8610 | 8560 | 4718 |
| 524 | 20240619 | 102700 | 876479700 | 8550 | 8550 | 8550 | 8540 | 577 |
| 525 | 20240619 | 102600 | 871546620 | 8560 | 8560 | 8560 | 8560 | 25 |
| 526 | 20240619 | 102500 | 871332620 | 8550 | 8550 | 8550 | 8550 | 1 |
| 527 | 20240619 | 102400 | 871324070 | 8570 | 8570 | 8570 | 8570 | 52 |
| 528 | 20240619 | 102300 | 870878430 | 8570 | 8550 | 8570 | 8550 | 1237 |
| 529 | 20240619 | 102200 | 860290280 | 8530 | 8540 | 8540 | 8530 | 37 |
| 530 | 20240619 | 102100 | 859974640 | 8550 | 8550 | 8550 | 8550 | 9 |
| 531 | 20240619 | 102000 | 859897690 | 8540 | 8540 | 8540 | 8540 | 320 |
| 532 | 20240619 | 101900 | 857164890 | 8530 | 8520 | 8540 | 8520 | 49 |
| 533 | 20240619 | 101800 | 856746480 | 8510 | 8550 | 8550 | 8510 | 242 |
| 534 | 20240619 | 101700 | 854684080 | 8550 | 8550 | 8550 | 8550 | 4 |
| 535 | 20240619 | 101600 | 854649880 | 8580 | 8550 | 8580 | 8550 | 21 |
| 536 | 20240619 | 101500 | 854470000 | 8580 | 8580 | 8580 | 8550 | 430 |
| 537 | 20240619 | 101400 | 850785150 | 8580 | 8590 | 8590 | 8560 | 671 |
| 538 | 20240619 | 101300 | 845029110 | 8580 | 8570 | 8580 | 8570 | 1005 |
| 539 | 20240619 | 101200 | 836413220 | 8550 | 8550 | 8550 | 8550 | 277 |
| 540 | 20240619 | 101100 | 834044870 | 8550 | 8530 | 8550 | 8530 | 1020 |
| 541 | 20240619 | 101000 | 825324230 | 8540 | 8550 | 8570 | 8540 | 466 |
| 542 | 20240619 | 100900 | 821337910 | 8550 | 8560 | 8560 | 8550 | 44 |
| 543 | 20240619 | 100800 | 820961600 | 8580 | 8560 | 8590 | 8550 | 1466 |
| 544 | 20240619 | 100700 | 808393840 | 8550 | 8540 | 8580 | 8510 | 4483 |
| 545 | 20240619 | 100600 | 770005540 | 8540 | 8530 | 8550 | 8530 | 626 |
| 546 | 20240619 | 100500 | 764657210 | 8510 | 8510 | 8510 | 8510 | 509 |
| 547 | 20240619 | 100400 | 760325620 | 8500 | 8500 | 8500 | 8490 | 314 |
| 548 | 20240619 | 100300 | 757659080 | 8500 | 8500 | 8500 | 8490 | 238 |
| 549 | 20240619 | 100200 | 755636380 | 8500 | 8500 | 8500 | 8500 | 501 |
| 550 | 20240619 | 100100 | 751377880 | 8460 | 8520 | 8530 | 8460 | 1026 |
| 551 | 20240619 | 100000 | 742636590 | 8520 | 8540 | 8540 | 8510 | 1207 |
| 552 | 20240619 | 095900 | 732332870 | 8540 | 8490 | 8560 | 8450 | 4399 |
| 553 | 20240619 | 095800 | 694857910 | 8510 | 8470 | 8510 | 8440 | 6265 |
| 554 | 20240619 | 095700 | 641619320 | 8470 | 8450 | 8470 | 8450 | 1366 |
| 555 | 20240619 | 095600 | 630071360 | 8430 | 8440 | 8460 | 8430 | 898 |
| 556 | 20240619 | 095500 | 622480970 | 8440 | 8440 | 8440 | 8440 | 0 |
| 557 | 20240619 | 095400 | 622480970 | 8440 | 8430 | 8440 | 8430 | 116 |
| 558 | 20240619 | 095300 | 621501940 | 8440 | 8440 | 8450 | 8440 | 112 |
| 559 | 20240619 | 095200 | 620556620 | 8460 | 8440 | 8460 | 8440 | 66 |
| 560 | 20240619 | 095100 | 619998400 | 8440 | 8470 | 8470 | 8440 | 334 |
| 561 | 20240619 | 095000 | 617174160 | 8470 | 8450 | 8470 | 8450 | 800 |
| 562 | 20240619 | 094900 | 610409120 | 8440 | 8430 | 8440 | 8430 | 1245 |
| 563 | 20240619 | 094800 | 599906380 | 8430 | 8430 | 8430 | 8430 | 60 |
| 564 | 20240619 | 094700 | 599400580 | 8410 | 8430 | 8430 | 8410 | 150 |
| 565 | 20240619 | 094600 | 598136120 | 8430 | 8430 | 8430 | 8430 | 10 |
| 566 | 20240619 | 094500 | 598051820 | 8420 | 8420 | 8420 | 8420 | 0 |
| 567 | 20240619 | 094400 | 598051820 | 8420 | 8420 | 8420 | 8410 | 114 |
| 568 | 20240619 | 094300 | 597092580 | 8430 | 8430 | 8430 | 8430 | 200 |
| 569 | 20240619 | 094200 | 595406580 | 8420 | 8420 | 8420 | 8420 | 1 |
| 570 | 20240619 | 094100 | 595398160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 571 | 20240619 | 094000 | 595398160 | 8420 | 8400 | 8420 | 8400 | 150 |
| 572 | 20240619 | 093900 | 594136240 | 8400 | 8390 | 8400 | 8390 | 214 |
| 573 | 20240619 | 093800 | 592339030 | 8440 | 8440 | 8440 | 8390 | 859 |
| 574 | 20240619 | 093700 | 585127330 | 8440 | 8440 | 8440 | 8440 | 58 |
| 575 | 20240619 | 093600 | 584637810 | 8430 | 8420 | 8430 | 8410 | 606 |
| 576 | 20240619 | 093500 | 579536830 | 8420 | 8420 | 8420 | 8420 | 11 |
| 577 | 20240619 | 093400 | 579444210 | 8420 | 8420 | 8420 | 8420 | 59 |
| 578 | 20240619 | 093300 | 578947430 | 8420 | 8420 | 8420 | 8410 | 688 |
| 579 | 20240619 | 093200 | 573158820 | 8420 | 8450 | 8450 | 8420 | 378 |
| 580 | 20240619 | 093100 | 569970900 | 8460 | 8450 | 8460 | 8430 | 426 |
| 581 | 20240619 | 093000 | 566367720 | 8450 | 8440 | 8450 | 8440 | 2325 |
| 582 | 20240619 | 092900 | 546725440 | 8440 | 8400 | 8440 | 8400 | 838 |
| 583 | 20240619 | 092800 | 539662710 | 8390 | 8370 | 8420 | 8370 | 1909 |
| 584 | 20240619 | 092700 | 523662870 | 8390 | 8420 | 8420 | 8380 | 1466 |
| 585 | 20240619 | 092600 | 511368230 | 8420 | 8420 | 8430 | 8420 | 259 |
| 586 | 20240619 | 092500 | 509185480 | 8420 | 8410 | 8420 | 8410 | 252 |
| 587 | 20240619 | 092400 | 507063660 | 8430 | 8420 | 8430 | 8390 | 418 |
| 588 | 20240619 | 092300 | 503552250 | 8430 | 8380 | 8430 | 8380 | 578 |
| 589 | 20240619 | 092200 | 498689410 | 8380 | 8430 | 8430 | 8380 | 750 |
| 590 | 20240619 | 092100 | 492380630 | 8430 | 8410 | 8430 | 8400 | 377 |
| 591 | 20240619 | 092000 | 489206840 | 8420 | 8430 | 8430 | 8300 | 3900 |
| 592 | 20240619 | 091900 | 456515270 | 8430 | 8450 | 8450 | 8420 | 478 |
| 593 | 20240619 | 091800 | 452483190 | 8450 | 8470 | 8470 | 8450 | 1894 |
| 594 | 20240619 | 091700 | 436458110 | 8470 | 8410 | 8470 | 8410 | 3068 |
| 595 | 20240619 | 091600 | 410521570 | 8410 | 8350 | 8440 | 8350 | 1101 |
| 596 | 20240619 | 091500 | 401240840 | 8350 | 8400 | 8410 | 8340 | 1348 |
| 597 | 20240619 | 091400 | 389954400 | 8410 | 8450 | 8450 | 8410 | 3673 |
| 598 | 20240619 | 091300 | 359021420 | 8450 | 8460 | 8460 | 8440 | 760 |
| 599 | 20240619 | 091200 | 352598280 | 8460 | 8440 | 8460 | 8430 | 1348 |
| 600 | 20240619 | 091100 | 341209370 | 8430 | 8400 | 8440 | 8400 | 930 |
| 601 | 20240619 | 091000 | 333368570 | 8450 | 8410 | 8450 | 8400 | 2352 |
| 602 | 20240619 | 090900 | 313569520 | 8430 | 8430 | 8460 | 8390 | 2694 |
| 603 | 20240619 | 090800 | 290881990 | 8430 | 8390 | 8430 | 8370 | 4531 |
| 604 | 20240619 | 090700 | 252766540 | 8420 | 8380 | 8430 | 8380 | 6259 |
| 605 | 20240619 | 090600 | 200118020 | 8390 | 8320 | 8400 | 8290 | 5278 |
| 606 | 20240619 | 090500 | 155853350 | 8270 | 8340 | 8340 | 8260 | 4564 |
| 607 | 20240619 | 090400 | 118115370 | 8280 | 8370 | 8390 | 8280 | 2631 |
| 608 | 20240619 | 090300 | 96122110 | 8360 | 8280 | 8400 | 8250 | 5649 |
| 609 | 20240619 | 090200 | 48964690 | 8240 | 8220 | 8280 | 8220 | 651 |
| 610 | 20240619 | 090100 | 43592400 | 8210 | 8190 | 8270 | 8190 | 2837 |
| 611 | 20240619 | 090000 | 20258560 | 8200 | 8200 | 8210 | 8200 | 2398 |