29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 3 | 20240621 | 184200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20240621 | 184100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20240621 | 184000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20240621 | 183900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20240621 | 183800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20240621 | 183700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20240621 | 183600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20240621 | 183500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20240621 | 183400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20240621 | 183300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20240621 | 183200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20240621 | 183100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20240621 | 183000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20240621 | 182900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20240621 | 182800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20240621 | 182700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20240621 | 182600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20240621 | 182500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20240621 | 182400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20240621 | 182300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20240621 | 182200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20240621 | 182100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20240621 | 182000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20240621 | 181900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20240621 | 181800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20240621 | 181700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20240621 | 181600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20240621 | 181500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20240621 | 181400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20240621 | 181300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 33 | 20240621 | 181200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20240621 | 181100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20240621 | 181000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20240621 | 180900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20240621 | 180800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20240621 | 180700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20240621 | 180600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20240621 | 180500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20240621 | 180400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20240621 | 180300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20240621 | 180200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20240621 | 180100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20240621 | 180000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20240621 | 175900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20240621 | 175800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20240621 | 175700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20240621 | 175600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20240621 | 175500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20240621 | 175400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20240621 | 175300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20240621 | 175200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20240621 | 175100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20240621 | 175000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20240621 | 174900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20240621 | 174800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20240621 | 174700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20240621 | 174600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20240621 | 174500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20240621 | 174400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20240621 | 174300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 63 | 20240621 | 174200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20240621 | 174100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20240621 | 174000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20240621 | 173900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20240621 | 173800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20240621 | 173700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20240621 | 173600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20240621 | 173500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20240621 | 173400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20240621 | 173300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20240621 | 173200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20240621 | 173100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20240621 | 173000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20240621 | 172900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20240621 | 172800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20240621 | 172700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20240621 | 172600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20240621 | 172500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20240621 | 172400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20240621 | 172300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20240621 | 172200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20240621 | 172100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20240621 | 172000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20240621 | 171900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20240621 | 171800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20240621 | 171700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20240621 | 171600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20240621 | 171500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20240621 | 171400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20240621 | 171300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 93 | 20240621 | 171200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20240621 | 171100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20240621 | 171000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20240621 | 170900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20240621 | 170800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20240621 | 170700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20240621 | 170600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20240621 | 170500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20240621 | 170400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20240621 | 170300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20240621 | 170200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20240621 | 170100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20240621 | 170000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20240621 | 165900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20240621 | 165800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20240621 | 165700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20240621 | 165600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20240621 | 165500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20240621 | 165400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20240621 | 165300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20240621 | 165200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20240621 | 165100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20240621 | 165000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20240621 | 164900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20240621 | 164800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20240621 | 164700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20240621 | 164600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20240621 | 164500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20240621 | 164400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20240621 | 164300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 123 | 20240621 | 164200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20240621 | 164100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20240621 | 164000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20240621 | 163900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20240621 | 163800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20240621 | 163700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20240621 | 163600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20240621 | 163500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20240621 | 163400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20240621 | 163300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20240621 | 163200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20240621 | 163100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20240621 | 163000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20240621 | 162900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20240621 | 162800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20240621 | 162700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20240621 | 162600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20240621 | 162500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20240621 | 162400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20240621 | 162300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20240621 | 162200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20240621 | 162100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20240621 | 162000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20240621 | 161900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20240621 | 161800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20240621 | 161700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20240621 | 161600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20240621 | 161500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20240621 | 161400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20240621 | 161300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 153 | 20240621 | 161200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20240621 | 161100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20240621 | 161000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20240621 | 160900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20240621 | 160800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20240621 | 160700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20240621 | 160600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20240621 | 160500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20240621 | 160400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20240621 | 160300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20240621 | 160200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20240621 | 160100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20240621 | 160000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20240621 | 155900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20240621 | 155800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20240621 | 155700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20240621 | 155600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20240621 | 155500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20240621 | 155400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20240621 | 155300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20240621 | 155200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20240621 | 155100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20240621 | 155000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20240621 | 154900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20240621 | 154800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20240621 | 154700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20240621 | 154600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20240621 | 154500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20240621 | 154400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20240621 | 154300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 183 | 20240621 | 154200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20240621 | 154100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20240621 | 154000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20240621 | 153900 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20240621 | 153800 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 188 | 20240621 | 153700 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20240621 | 153600 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20240621 | 153500 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20240621 | 153400 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 192 | 20240621 | 153300 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 193 | 20240621 | 153200 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20240621 | 153100 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20240621 | 153000 | 3244656400 | 8480 | 8480 | 8480 | 8480 | 7374 |
| 196 | 20240621 | 152900 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20240621 | 152800 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20240621 | 152700 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 199 | 20240621 | 152600 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 200 | 20240621 | 152500 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 201 | 20240621 | 152400 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 202 | 20240621 | 152300 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 203 | 20240621 | 152200 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 204 | 20240621 | 152100 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 205 | 20240621 | 152000 | 3182124880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 206 | 20240621 | 151900 | 3182124880 | 8490 | 8500 | 8500 | 8480 | 3062 |
| 207 | 20240621 | 151800 | 3156132290 | 8500 | 8490 | 8500 | 8490 | 623 |
| 208 | 20240621 | 151700 | 3150842440 | 8490 | 8530 | 8530 | 8490 | 820 |
| 209 | 20240621 | 151600 | 3143873520 | 8530 | 8540 | 8540 | 8520 | 487 |
| 210 | 20240621 | 151500 | 3139719310 | 8540 | 8510 | 8550 | 8510 | 74 |
| 211 | 20240621 | 151400 | 3139087250 | 8500 | 8490 | 8500 | 8480 | 6040 |
| 212 | 20240621 | 151300 | 3087788780 | 8500 | 8520 | 8520 | 8500 | 9844 |
| 213 | 20240621 | 151200 | 3004060340 | 8510 | 8520 | 8560 | 8510 | 4592 |
| 214 | 20240621 | 151100 | 2964900220 | 8520 | 8520 | 8520 | 8510 | 1654 |
| 215 | 20240621 | 151000 | 2950819280 | 8520 | 8520 | 8520 | 8510 | 457 |
| 216 | 20240621 | 150900 | 2946929220 | 8520 | 8530 | 8530 | 8520 | 442 |
| 217 | 20240621 | 150800 | 2943161380 | 8530 | 8520 | 8530 | 8510 | 1330 |
| 218 | 20240621 | 150700 | 2931829690 | 8520 | 8520 | 8530 | 8510 | 367 |
| 219 | 20240621 | 150600 | 2928704250 | 8520 | 8540 | 8540 | 8520 | 3631 |
| 220 | 20240621 | 150500 | 2897739060 | 8540 | 8540 | 8540 | 8540 | 85 |
| 221 | 20240621 | 150400 | 2897013160 | 8550 | 8550 | 8550 | 8540 | 76 |
| 222 | 20240621 | 150300 | 2896363650 | 8530 | 8530 | 8550 | 8530 | 296 |
| 223 | 20240621 | 150200 | 2893838710 | 8530 | 8550 | 8550 | 8530 | 730 |
| 224 | 20240621 | 150100 | 2887602600 | 8550 | 8570 | 8570 | 8550 | 38 |
| 225 | 20240621 | 150000 | 2887277540 | 8570 | 8550 | 8570 | 8550 | 67 |
| 226 | 20240621 | 145900 | 2886704010 | 8560 | 8550 | 8560 | 8550 | 91 |
| 227 | 20240621 | 145800 | 2885925550 | 8560 | 8550 | 8570 | 8550 | 407 |
| 228 | 20240621 | 145700 | 2882445280 | 8550 | 8530 | 8550 | 8530 | 232 |
| 229 | 20240621 | 145600 | 2880465160 | 8530 | 8520 | 8530 | 8510 | 1077 |
| 230 | 20240621 | 145500 | 2871288020 | 8520 | 8530 | 8530 | 8520 | 1236 |
| 231 | 20240621 | 145400 | 2860756520 | 8520 | 8530 | 8540 | 8520 | 2796 |
| 232 | 20240621 | 145300 | 2836907650 | 8540 | 8540 | 8550 | 8540 | 1182 |
| 233 | 20240621 | 145200 | 2826813360 | 8540 | 8540 | 8550 | 8540 | 358 |
| 234 | 20240621 | 145100 | 2823755710 | 8530 | 8540 | 8550 | 8530 | 812 |
| 235 | 20240621 | 145000 | 2816824450 | 8540 | 8550 | 8550 | 8540 | 2006 |
| 236 | 20240621 | 144900 | 2799692790 | 8550 | 8550 | 8560 | 8550 | 2399 |
| 237 | 20240621 | 144800 | 2779181090 | 8560 | 8580 | 8580 | 8550 | 1380 |
| 238 | 20240621 | 144700 | 2767371840 | 8580 | 8570 | 8580 | 8560 | 1559 |
| 239 | 20240621 | 144600 | 2754022470 | 8580 | 8570 | 8580 | 8570 | 731 |
| 240 | 20240621 | 144500 | 2747757730 | 8570 | 8570 | 8570 | 8570 | 504 |
| 241 | 20240621 | 144400 | 2743438450 | 8570 | 8570 | 8570 | 8570 | 43 |
| 242 | 20240621 | 144300 | 2743069940 | 8570 | 8560 | 8570 | 8560 | 579 |
| 243 | 20240621 | 144200 | 2738113650 | 8560 | 8550 | 8560 | 8550 | 151 |
| 244 | 20240621 | 144100 | 2736822490 | 8560 | 8570 | 8570 | 8560 | 811 |
| 245 | 20240621 | 144000 | 2729880190 | 8570 | 8570 | 8570 | 8560 | 708 |
| 246 | 20240621 | 143900 | 2723817420 | 8560 | 8560 | 8560 | 8560 | 132 |
| 247 | 20240621 | 143800 | 2722687500 | 8550 | 8560 | 8570 | 8550 | 708 |
| 248 | 20240621 | 143700 | 2716628460 | 8570 | 8570 | 8570 | 8570 | 23 |
| 249 | 20240621 | 143600 | 2716431350 | 8570 | 8560 | 8570 | 8560 | 242 |
| 250 | 20240621 | 143500 | 2714359710 | 8560 | 8550 | 8560 | 8550 | 1361 |
| 251 | 20240621 | 143400 | 2702722830 | 8540 | 8550 | 8550 | 8540 | 591 |
| 252 | 20240621 | 143300 | 2697675250 | 8550 | 8540 | 8550 | 8540 | 585 |
| 253 | 20240621 | 143200 | 2692673510 | 8550 | 8550 | 8550 | 8550 | 1416 |
| 254 | 20240621 | 143100 | 2680566710 | 8550 | 8540 | 8550 | 8540 | 2748 |
| 255 | 20240621 | 143000 | 2657076790 | 8540 | 8540 | 8540 | 8530 | 321 |
| 256 | 20240621 | 142900 | 2654337450 | 8540 | 8540 | 8550 | 8530 | 2818 |
| 257 | 20240621 | 142800 | 2630275500 | 8560 | 8570 | 8570 | 8540 | 10914 |
| 258 | 20240621 | 142700 | 2536915030 | 8580 | 8580 | 8580 | 8580 | 1885 |
| 259 | 20240621 | 142600 | 2520741730 | 8590 | 8590 | 8590 | 8590 | 206 |
| 260 | 20240621 | 142500 | 2518972190 | 8590 | 8590 | 8590 | 8590 | 359 |
| 261 | 20240621 | 142400 | 2515888380 | 8580 | 8590 | 8590 | 8580 | 276 |
| 262 | 20240621 | 142300 | 2513520200 | 8580 | 8580 | 8580 | 8580 | 118 |
| 263 | 20240621 | 142200 | 2512507760 | 8580 | 8580 | 8580 | 8580 | 1040 |
| 264 | 20240621 | 142100 | 2503584560 | 8580 | 8580 | 8580 | 8580 | 120 |
| 265 | 20240621 | 142000 | 2502554960 | 8590 | 8590 | 8590 | 8570 | 1912 |
| 266 | 20240621 | 141900 | 2486151490 | 8590 | 8590 | 8590 | 8580 | 538 |
| 267 | 20240621 | 141800 | 2481530270 | 8590 | 8590 | 8590 | 8580 | 2040 |
| 268 | 20240621 | 141700 | 2464025760 | 8590 | 8600 | 8600 | 8590 | 7107 |
| 269 | 20240621 | 141600 | 2402909620 | 8610 | 8610 | 8610 | 8610 | 194 |
| 270 | 20240621 | 141500 | 2401239280 | 8610 | 8610 | 8610 | 8610 | 15 |
| 271 | 20240621 | 141400 | 2401110130 | 8600 | 8610 | 8610 | 8600 | 2557 |
| 272 | 20240621 | 141300 | 2379100950 | 8620 | 8620 | 8620 | 8620 | 4 |
| 273 | 20240621 | 141200 | 2379066470 | 8620 | 8620 | 8620 | 8620 | 22 |
| 274 | 20240621 | 141100 | 2378876830 | 8620 | 8610 | 8620 | 8610 | 141 |
| 275 | 20240621 | 141000 | 2377662620 | 8610 | 8610 | 8610 | 8610 | 0 |
| 276 | 20240621 | 140900 | 2377662620 | 8610 | 8620 | 8620 | 8610 | 6 |
| 277 | 20240621 | 140800 | 2377610950 | 8600 | 8610 | 8610 | 8600 | 179 |
| 278 | 20240621 | 140700 | 2376070270 | 8610 | 8610 | 8610 | 8600 | 1430 |
| 279 | 20240621 | 140600 | 2363771530 | 8610 | 8610 | 8610 | 8610 | 821 |
| 280 | 20240621 | 140500 | 2356702720 | 8610 | 8610 | 8610 | 8610 | 2621 |
| 281 | 20240621 | 140400 | 2334135910 | 8620 | 8620 | 8620 | 8610 | 39 |
| 282 | 20240621 | 140300 | 2333799750 | 8620 | 8620 | 8620 | 8620 | 288 |
| 283 | 20240621 | 140200 | 2331317190 | 8630 | 8630 | 8650 | 8630 | 684 |
| 284 | 20240621 | 140100 | 2325413870 | 8620 | 8620 | 8620 | 8620 | 0 |
| 285 | 20240621 | 140000 | 2325413870 | 8620 | 8620 | 8620 | 8620 | 204 |
| 286 | 20240621 | 135900 | 2323655390 | 8630 | 8620 | 8630 | 8620 | 39 |
| 287 | 20240621 | 135800 | 2323319200 | 8630 | 8620 | 8630 | 8620 | 439 |
| 288 | 20240621 | 135700 | 2319535010 | 8630 | 8630 | 8630 | 8630 | 0 |
| 289 | 20240621 | 135600 | 2319535010 | 8630 | 8630 | 8630 | 8610 | 302 |
| 290 | 20240621 | 135500 | 2316932190 | 8620 | 8620 | 8620 | 8610 | 1046 |
| 291 | 20240621 | 135400 | 2307920350 | 8620 | 8620 | 8620 | 8620 | 301 |
| 292 | 20240621 | 135300 | 2305325730 | 8630 | 8630 | 8630 | 8630 | 26 |
| 293 | 20240621 | 135200 | 2305101350 | 8620 | 8620 | 8620 | 8620 | 208 |
| 294 | 20240621 | 135100 | 2303308390 | 8630 | 8620 | 8630 | 8620 | 384 |
| 295 | 20240621 | 135000 | 2299998210 | 8620 | 8630 | 8630 | 8620 | 373 |
| 296 | 20240621 | 134900 | 2296781920 | 8630 | 8620 | 8630 | 8620 | 445 |
| 297 | 20240621 | 134800 | 2292945720 | 8630 | 8630 | 8630 | 8620 | 200 |
| 298 | 20240621 | 134700 | 2291220960 | 8630 | 8640 | 8640 | 8630 | 60 |
| 299 | 20240621 | 134600 | 2290703100 | 8650 | 8650 | 8650 | 8650 | 0 |
| 300 | 20240621 | 134500 | 2290703100 | 8650 | 8630 | 8650 | 8630 | 179 |
| 301 | 20240621 | 134400 | 2289158310 | 8630 | 8630 | 8630 | 8630 | 1 |
| 302 | 20240621 | 134300 | 2289149680 | 8620 | 8620 | 8620 | 8620 | 244 |
| 303 | 20240621 | 134200 | 2287046400 | 8620 | 8630 | 8630 | 8620 | 1238 |
| 304 | 20240621 | 134100 | 2276364560 | 8640 | 8650 | 8650 | 8640 | 6807 |
| 305 | 20240621 | 134000 | 2217551480 | 8650 | 8650 | 8650 | 8650 | 15 |
| 306 | 20240621 | 133900 | 2217421730 | 8650 | 8650 | 8650 | 8650 | 1635 |
| 307 | 20240621 | 133800 | 2203278980 | 8670 | 8670 | 8670 | 8670 | 0 |
| 308 | 20240621 | 133700 | 2203278980 | 8670 | 8670 | 8670 | 8670 | 15 |
| 309 | 20240621 | 133600 | 2203148930 | 8670 | 8670 | 8670 | 8670 | 0 |
| 310 | 20240621 | 133500 | 2203148930 | 8670 | 8650 | 8670 | 8650 | 326 |
| 311 | 20240621 | 133400 | 2200323250 | 8660 | 8660 | 8660 | 8660 | 1403 |
| 312 | 20240621 | 133300 | 2188173270 | 8670 | 8670 | 8670 | 8670 | 0 |
| 313 | 20240621 | 133200 | 2188173270 | 8670 | 8670 | 8670 | 8670 | 13 |
| 314 | 20240621 | 133100 | 2188060560 | 8670 | 8670 | 8670 | 8670 | 0 |
| 315 | 20240621 | 133000 | 2188060560 | 8670 | 8670 | 8670 | 8670 | 449 |
| 316 | 20240621 | 132900 | 2184167730 | 8670 | 8670 | 8670 | 8670 | 300 |
| 317 | 20240621 | 132800 | 2181566730 | 8670 | 8670 | 8670 | 8670 | 0 |
| 318 | 20240621 | 132700 | 2181566730 | 8670 | 8680 | 8680 | 8670 | 275 |
| 319 | 20240621 | 132600 | 2179180360 | 8680 | 8680 | 8680 | 8680 | 10 |
| 320 | 20240621 | 132500 | 2179093560 | 8680 | 8680 | 8680 | 8680 | 22 |
| 321 | 20240621 | 132400 | 2178902600 | 8690 | 8690 | 8690 | 8690 | 200 |
| 322 | 20240621 | 132300 | 2177164600 | 8690 | 8680 | 8690 | 8680 | 15 |
| 323 | 20240621 | 132200 | 2177034260 | 8680 | 8680 | 8680 | 8680 | 8 |
| 324 | 20240621 | 132100 | 2176964820 | 8680 | 8680 | 8680 | 8680 | 1563 |
| 325 | 20240621 | 132000 | 2163397980 | 8680 | 8690 | 8690 | 8680 | 138 |
| 326 | 20240621 | 131900 | 2162200070 | 8690 | 8690 | 8690 | 8690 | 10 |
| 327 | 20240621 | 131800 | 2162113170 | 8690 | 8690 | 8690 | 8690 | 1500 |
| 328 | 20240621 | 131700 | 2149078170 | 8690 | 8690 | 8690 | 8690 | 1 |
| 329 | 20240621 | 131600 | 2149069480 | 8660 | 8660 | 8660 | 8660 | 104 |
| 330 | 20240621 | 131500 | 2148168840 | 8660 | 8690 | 8690 | 8660 | 492 |
| 331 | 20240621 | 131400 | 2143905970 | 8690 | 8690 | 8690 | 8690 | 17 |
| 332 | 20240621 | 131300 | 2143758240 | 8690 | 8690 | 8690 | 8690 | 0 |
| 333 | 20240621 | 131200 | 2143758240 | 8690 | 8670 | 8690 | 8660 | 155 |
| 334 | 20240621 | 131100 | 2142414700 | 8660 | 8660 | 8660 | 8660 | 0 |
| 335 | 20240621 | 131000 | 2142414700 | 8660 | 8660 | 8660 | 8660 | 0 |
| 336 | 20240621 | 130900 | 2142414700 | 8660 | 8670 | 8670 | 8660 | 30 |
| 337 | 20240621 | 130800 | 2142154700 | 8670 | 8670 | 8670 | 8670 | 0 |
| 338 | 20240621 | 130700 | 2142154700 | 8670 | 8670 | 8670 | 8670 | 1839 |
| 339 | 20240621 | 130600 | 2126210570 | 8670 | 8660 | 8670 | 8660 | 942 |
| 340 | 20240621 | 130500 | 2118044260 | 8660 | 8660 | 8660 | 8660 | 360 |
| 341 | 20240621 | 130400 | 2114926660 | 8660 | 8660 | 8660 | 8660 | 234 |
| 342 | 20240621 | 130300 | 2112900220 | 8670 | 8670 | 8670 | 8670 | 553 |
| 343 | 20240621 | 130200 | 2108105710 | 8670 | 8670 | 8670 | 8670 | 621 |
| 344 | 20240621 | 130100 | 2102721640 | 8670 | 8680 | 8680 | 8670 | 134 |
| 345 | 20240621 | 130000 | 2101559100 | 8680 | 8680 | 8680 | 8680 | 794 |
| 346 | 20240621 | 125900 | 2094667180 | 8670 | 8670 | 8670 | 8660 | 941 |
| 347 | 20240621 | 125800 | 2086514190 | 8670 | 8670 | 8670 | 8660 | 660 |
| 348 | 20240621 | 125700 | 2080792560 | 8670 | 8670 | 8670 | 8670 | 112 |
| 349 | 20240621 | 125600 | 2079821520 | 8670 | 8670 | 8670 | 8670 | 610 |
| 350 | 20240621 | 125500 | 2074532820 | 8670 | 8670 | 8670 | 8670 | 818 |
| 351 | 20240621 | 125400 | 2067440760 | 8670 | 8670 | 8670 | 8670 | 0 |
| 352 | 20240621 | 125300 | 2067440760 | 8670 | 8660 | 8670 | 8660 | 455 |
| 353 | 20240621 | 125200 | 2063495940 | 8670 | 8670 | 8670 | 8670 | 0 |
| 354 | 20240621 | 125100 | 2063495940 | 8670 | 8680 | 8680 | 8670 | 524 |
| 355 | 20240621 | 125000 | 2058952850 | 8680 | 8680 | 8680 | 8670 | 488 |
| 356 | 20240621 | 124900 | 2054719010 | 8680 | 8670 | 8680 | 8670 | 540 |
| 357 | 20240621 | 124800 | 2050032210 | 8670 | 8650 | 8670 | 8650 | 161 |
| 358 | 20240621 | 124700 | 2048638340 | 8650 | 8650 | 8650 | 8650 | 0 |
| 359 | 20240621 | 124600 | 2048638340 | 8650 | 8650 | 8650 | 8640 | 2142 |
| 360 | 20240621 | 124500 | 2030110540 | 8650 | 8650 | 8650 | 8650 | 229 |
| 361 | 20240621 | 124400 | 2028129690 | 8630 | 8630 | 8630 | 8630 | 64 |
| 362 | 20240621 | 124300 | 2027577370 | 8630 | 8650 | 8650 | 8630 | 2710 |
| 363 | 20240621 | 124200 | 2004157830 | 8650 | 8650 | 8650 | 8650 | 0 |
| 364 | 20240621 | 124100 | 2004157830 | 8650 | 8650 | 8650 | 8650 | 505 |
| 365 | 20240621 | 124000 | 1999789580 | 8630 | 8640 | 8640 | 8630 | 1000 |
| 366 | 20240621 | 123900 | 1991158080 | 8650 | 8650 | 8650 | 8650 | 261 |
| 367 | 20240621 | 123800 | 1988900430 | 8670 | 8670 | 8670 | 8670 | 16 |
| 368 | 20240621 | 123700 | 1988761710 | 8670 | 8670 | 8670 | 8670 | 10 |
| 369 | 20240621 | 123600 | 1988675010 | 8670 | 8650 | 8670 | 8650 | 56 |
| 370 | 20240621 | 123500 | 1988189810 | 8670 | 8670 | 8670 | 8670 | 18 |
| 371 | 20240621 | 123400 | 1988033750 | 8680 | 8680 | 8680 | 8670 | 196 |
| 372 | 20240621 | 123300 | 1986334170 | 8680 | 8680 | 8680 | 8680 | 0 |
| 373 | 20240621 | 123200 | 1986334170 | 8680 | 8680 | 8680 | 8670 | 102 |
| 374 | 20240621 | 123100 | 1985449810 | 8670 | 8670 | 8670 | 8670 | 7 |
| 375 | 20240621 | 123000 | 1985389120 | 8670 | 8680 | 8680 | 8670 | 531 |
| 376 | 20240621 | 122900 | 1980785300 | 8680 | 8680 | 8680 | 8670 | 198 |
| 377 | 20240621 | 122800 | 1979066760 | 8670 | 8660 | 8670 | 8660 | 704 |
| 378 | 20240621 | 122700 | 1972965240 | 8660 | 8660 | 8660 | 8660 | 21 |
| 379 | 20240621 | 122600 | 1972783380 | 8660 | 8660 | 8660 | 8660 | 68 |
| 380 | 20240621 | 122500 | 1972194500 | 8660 | 8670 | 8670 | 8660 | 85 |
| 381 | 20240621 | 122400 | 1971458000 | 8670 | 8660 | 8670 | 8660 | 314 |
| 382 | 20240621 | 122300 | 1968738640 | 8630 | 8630 | 8630 | 8630 | 42 |
| 383 | 20240621 | 122200 | 1968376180 | 8620 | 8620 | 8620 | 8620 | 15 |
| 384 | 20240621 | 122100 | 1968246880 | 8660 | 8640 | 8660 | 8620 | 155 |
| 385 | 20240621 | 122000 | 1966910530 | 8620 | 8640 | 8640 | 8620 | 943 |
| 386 | 20240621 | 121900 | 1958775920 | 8640 | 8640 | 8640 | 8640 | 105 |
| 387 | 20240621 | 121800 | 1957868720 | 8630 | 8630 | 8630 | 8630 | 0 |
| 388 | 20240621 | 121700 | 1957868720 | 8630 | 8630 | 8630 | 8630 | 0 |
| 389 | 20240621 | 121600 | 1957868720 | 8630 | 8630 | 8630 | 8630 | 0 |
| 390 | 20240621 | 121500 | 1957868720 | 8630 | 8660 | 8660 | 8630 | 218 |
| 391 | 20240621 | 121400 | 1955984630 | 8660 | 8660 | 8660 | 8660 | 12 |
| 392 | 20240621 | 121300 | 1955880710 | 8660 | 8650 | 8660 | 8650 | 2 |
| 393 | 20240621 | 121200 | 1955863400 | 8620 | 8620 | 8620 | 8620 | 0 |
| 394 | 20240621 | 121100 | 1955863400 | 8620 | 8620 | 8620 | 8620 | 0 |
| 395 | 20240621 | 121000 | 1955863400 | 8620 | 8630 | 8630 | 8620 | 200 |
| 396 | 20240621 | 120900 | 1954139100 | 8620 | 8620 | 8620 | 8620 | 0 |
| 397 | 20240621 | 120800 | 1954139100 | 8620 | 8640 | 8640 | 8620 | 1865 |
| 398 | 20240621 | 120700 | 1938051200 | 8640 | 8660 | 8660 | 8640 | 398 |
| 399 | 20240621 | 120600 | 1934609850 | 8660 | 8660 | 8660 | 8660 | 2 |
| 400 | 20240621 | 120500 | 1934592530 | 8670 | 8650 | 8670 | 8650 | 431 |
| 401 | 20240621 | 120400 | 1930864360 | 8650 | 8660 | 8660 | 8650 | 59 |
| 402 | 20240621 | 120300 | 1930353970 | 8660 | 8670 | 8670 | 8660 | 2 |
| 403 | 20240621 | 120200 | 1930336640 | 8650 | 8660 | 8660 | 8650 | 250 |
| 404 | 20240621 | 120100 | 1928173270 | 8670 | 8660 | 8670 | 8660 | 11 |
| 405 | 20240621 | 120000 | 1928078000 | 8660 | 8660 | 8660 | 8660 | 5 |
| 406 | 20240621 | 115900 | 1928034700 | 8660 | 8660 | 8660 | 8660 | 0 |
| 407 | 20240621 | 115800 | 1928034700 | 8660 | 8660 | 8660 | 8660 | 0 |
| 408 | 20240621 | 115700 | 1928034700 | 8660 | 8660 | 8660 | 8660 | 3 |
| 409 | 20240621 | 115600 | 1928008720 | 8660 | 8620 | 8660 | 8620 | 3 |
| 410 | 20240621 | 115500 | 1927982810 | 8620 | 8620 | 8620 | 8620 | 1 |
| 411 | 20240621 | 115400 | 1927974190 | 8660 | 8660 | 8660 | 8660 | 4 |
| 412 | 20240621 | 115300 | 1927939550 | 8660 | 8660 | 8660 | 8660 | 1 |
| 413 | 20240621 | 115200 | 1927930890 | 8610 | 8610 | 8610 | 8610 | 0 |
| 414 | 20240621 | 115100 | 1927930890 | 8610 | 8610 | 8610 | 8610 | 0 |
| 415 | 20240621 | 115000 | 1927930890 | 8610 | 8610 | 8610 | 8610 | 17 |
| 416 | 20240621 | 114900 | 1927784520 | 8610 | 8610 | 8610 | 8610 | 0 |
| 417 | 20240621 | 114800 | 1927784520 | 8610 | 8660 | 8660 | 8610 | 2447 |
| 418 | 20240621 | 114700 | 1906665760 | 8670 | 8670 | 8670 | 8670 | 0 |
| 419 | 20240621 | 114600 | 1906665760 | 8670 | 8670 | 8670 | 8670 | 1 |
| 420 | 20240621 | 114500 | 1906657090 | 8620 | 8620 | 8670 | 8620 | 1633 |
| 421 | 20240621 | 114400 | 1892542970 | 8650 | 8630 | 8650 | 8620 | 2392 |
| 422 | 20240621 | 114300 | 1871881790 | 8630 | 8630 | 8630 | 8630 | 55 |
| 423 | 20240621 | 114200 | 1871407140 | 8630 | 8630 | 8630 | 8630 | 71 |
| 424 | 20240621 | 114100 | 1870794410 | 8630 | 8630 | 8630 | 8630 | 1 |
| 425 | 20240621 | 114000 | 1870785780 | 8620 | 8620 | 8620 | 8620 | 0 |
| 426 | 20240621 | 113900 | 1870785780 | 8620 | 8640 | 8640 | 8620 | 1965 |
| 427 | 20240621 | 113800 | 1853838640 | 8630 | 8650 | 8650 | 8630 | 59 |
| 428 | 20240621 | 113700 | 1853329430 | 8630 | 8650 | 8650 | 8630 | 233 |
| 429 | 20240621 | 113600 | 1851315980 | 8660 | 8660 | 8660 | 8660 | 0 |
| 430 | 20240621 | 113500 | 1851315980 | 8660 | 8630 | 8660 | 8630 | 506 |
| 431 | 20240621 | 113400 | 1846949020 | 8630 | 8630 | 8630 | 8630 | 500 |
| 432 | 20240621 | 113300 | 1842634020 | 8620 | 8650 | 8650 | 8620 | 679 |
| 433 | 20240621 | 113200 | 1836780480 | 8620 | 8650 | 8650 | 8620 | 1649 |
| 434 | 20240621 | 113100 | 1822551800 | 8650 | 8650 | 8650 | 8630 | 381 |
| 435 | 20240621 | 113000 | 1819263170 | 8650 | 8650 | 8650 | 8630 | 4147 |
| 436 | 20240621 | 112900 | 1783428170 | 8650 | 8670 | 8670 | 8650 | 503 |
| 437 | 20240621 | 112800 | 1779075840 | 8670 | 8660 | 8670 | 8660 | 188 |
| 438 | 20240621 | 112700 | 1777447660 | 8660 | 8660 | 8660 | 8660 | 222 |
| 439 | 20240621 | 112600 | 1775525140 | 8670 | 8670 | 8670 | 8670 | 25 |
| 440 | 20240621 | 112500 | 1775308390 | 8670 | 8670 | 8670 | 8670 | 819 |
| 441 | 20240621 | 112400 | 1768207660 | 8670 | 8670 | 8670 | 8670 | 26 |
| 442 | 20240621 | 112300 | 1767982240 | 8680 | 8670 | 8680 | 8670 | 41 |
| 443 | 20240621 | 112200 | 1767626760 | 8680 | 8680 | 8680 | 8680 | 8 |
| 444 | 20240621 | 112100 | 1767557320 | 8680 | 8680 | 8680 | 8680 | 0 |
| 445 | 20240621 | 112000 | 1767557320 | 8680 | 8680 | 8680 | 8680 | 76 |
| 446 | 20240621 | 111900 | 1766897640 | 8680 | 8680 | 8680 | 8680 | 0 |
| 447 | 20240621 | 111800 | 1766897640 | 8680 | 8680 | 8680 | 8680 | 0 |
| 448 | 20240621 | 111700 | 1766897640 | 8680 | 8680 | 8680 | 8680 | 100 |
| 449 | 20240621 | 111600 | 1766029640 | 8700 | 8680 | 8700 | 8680 | 130 |
| 450 | 20240621 | 111500 | 1764900650 | 8680 | 8680 | 8680 | 8680 | 274 |
| 451 | 20240621 | 111400 | 1762522330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 452 | 20240621 | 111300 | 1762522330 | 8680 | 8680 | 8680 | 8670 | 1310 |
| 453 | 20240621 | 111200 | 1751152530 | 8670 | 8660 | 8670 | 8660 | 89 |
| 454 | 20240621 | 111100 | 1750381730 | 8660 | 8670 | 8670 | 8660 | 670 |
| 455 | 20240621 | 111000 | 1744579310 | 8680 | 8680 | 8680 | 8680 | 1 |
| 456 | 20240621 | 110900 | 1744570630 | 8680 | 8660 | 8680 | 8660 | 213 |
| 457 | 20240621 | 110800 | 1742726010 | 8660 | 8660 | 8660 | 8660 | 315 |
| 458 | 20240621 | 110700 | 1739998110 | 8660 | 8670 | 8670 | 8660 | 672 |
| 459 | 20240621 | 110600 | 1734177120 | 8680 | 8680 | 8680 | 8680 | 988 |
| 460 | 20240621 | 110500 | 1725601280 | 8690 | 8670 | 8690 | 8660 | 1883 |
| 461 | 20240621 | 110400 | 1709274130 | 8680 | 8680 | 8680 | 8680 | 60 |
| 462 | 20240621 | 110300 | 1708753330 | 8670 | 8670 | 8670 | 8670 | 246 |
| 463 | 20240621 | 110200 | 1706620510 | 8670 | 8670 | 8670 | 8670 | 35 |
| 464 | 20240621 | 110100 | 1706317060 | 8670 | 8680 | 8680 | 8670 | 700 |
| 465 | 20240621 | 110000 | 1700244420 | 8680 | 8680 | 8680 | 8680 | 410 |
| 466 | 20240621 | 105900 | 1696685620 | 8680 | 8670 | 8680 | 8670 | 505 |
| 467 | 20240621 | 105800 | 1692307160 | 8680 | 8690 | 8700 | 8680 | 631 |
| 468 | 20240621 | 105700 | 1686828990 | 8690 | 8690 | 8690 | 8690 | 154 |
| 469 | 20240621 | 105600 | 1685490730 | 8700 | 8700 | 8700 | 8700 | 159 |
| 470 | 20240621 | 105500 | 1684107430 | 8700 | 8700 | 8700 | 8700 | 411 |
| 471 | 20240621 | 105400 | 1680531730 | 8700 | 8700 | 8700 | 8700 | 380 |
| 472 | 20240621 | 105300 | 1677225730 | 8710 | 8690 | 8710 | 8680 | 1015 |
| 473 | 20240621 | 105200 | 1668410530 | 8700 | 8690 | 8700 | 8690 | 770 |
| 474 | 20240621 | 105100 | 1661719220 | 8690 | 8690 | 8690 | 8690 | 3 |
| 475 | 20240621 | 105000 | 1661693150 | 8690 | 8690 | 8690 | 8680 | 211 |
| 476 | 20240621 | 104900 | 1659859660 | 8690 | 8700 | 8700 | 8690 | 232 |
| 477 | 20240621 | 104800 | 1657843530 | 8700 | 8700 | 8700 | 8700 | 877 |
| 478 | 20240621 | 104700 | 1650213630 | 8700 | 8690 | 8700 | 8690 | 323 |
| 479 | 20240621 | 104600 | 1647405460 | 8690 | 8690 | 8690 | 8690 | 259 |
| 480 | 20240621 | 104500 | 1645154750 | 8700 | 8700 | 8700 | 8700 | 4 |
| 481 | 20240621 | 104400 | 1645119950 | 8700 | 8700 | 8700 | 8700 | 46 |
| 482 | 20240621 | 104300 | 1644719750 | 8700 | 8700 | 8700 | 8700 | 151 |
| 483 | 20240621 | 104200 | 1643406050 | 8700 | 8690 | 8700 | 8680 | 214 |
| 484 | 20240621 | 104100 | 1641546870 | 8670 | 8670 | 8670 | 8670 | 0 |
| 485 | 20240621 | 104000 | 1641546870 | 8670 | 8670 | 8680 | 8670 | 53 |
| 486 | 20240621 | 103900 | 1641087350 | 8690 | 8690 | 8700 | 8690 | 100 |
| 487 | 20240621 | 103800 | 1640217950 | 8700 | 8670 | 8700 | 8670 | 506 |
| 488 | 20240621 | 103700 | 1635830600 | 8700 | 8690 | 8700 | 8690 | 4 |
| 489 | 20240621 | 103600 | 1635795830 | 8670 | 8670 | 8670 | 8670 | 1150 |
| 490 | 20240621 | 103500 | 1625825330 | 8670 | 8710 | 8710 | 8670 | 2504 |
| 491 | 20240621 | 103400 | 1604025490 | 8720 | 8720 | 8720 | 8710 | 552 |
| 492 | 20240621 | 103300 | 1599217550 | 8720 | 8720 | 8720 | 8720 | 0 |
| 493 | 20240621 | 103200 | 1599217550 | 8720 | 8720 | 8720 | 8720 | 2176 |
| 494 | 20240621 | 103100 | 1580242830 | 8720 | 8730 | 8730 | 8720 | 950 |
| 495 | 20240621 | 103000 | 1571958800 | 8730 | 8730 | 8730 | 8730 | 125 |
| 496 | 20240621 | 102900 | 1570867550 | 8740 | 8730 | 8740 | 8720 | 562 |
| 497 | 20240621 | 102800 | 1565965450 | 8740 | 8730 | 8740 | 8730 | 29 |
| 498 | 20240621 | 102700 | 1565712180 | 8730 | 8730 | 8740 | 8730 | 34 |
| 499 | 20240621 | 102600 | 1565415350 | 8750 | 8730 | 8750 | 8720 | 2399 |
| 500 | 20240621 | 102500 | 1544490000 | 8750 | 8750 | 8750 | 8740 | 15 |
| 501 | 20240621 | 102400 | 1544358870 | 8750 | 8750 | 8750 | 8750 | 1 |
| 502 | 20240621 | 102300 | 1544350120 | 8760 | 8750 | 8760 | 8720 | 842 |
| 503 | 20240621 | 102200 | 1536976400 | 8750 | 8760 | 8760 | 8720 | 476 |
| 504 | 20240621 | 102100 | 1532823860 | 8760 | 8750 | 8760 | 8720 | 1599 |
| 505 | 20240621 | 102000 | 1518832340 | 8750 | 8720 | 8750 | 8720 | 2168 |
| 506 | 20240621 | 101900 | 1499902890 | 8730 | 8720 | 8730 | 8720 | 576 |
| 507 | 20240621 | 101800 | 1494874420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 508 | 20240621 | 101700 | 1494874420 | 8730 | 8730 | 8730 | 8730 | 430 |
| 509 | 20240621 | 101600 | 1491120520 | 8730 | 8730 | 8730 | 8660 | 4256 |
| 510 | 20240621 | 101500 | 1454012970 | 8730 | 8720 | 8730 | 8720 | 1080 |
| 511 | 20240621 | 101400 | 1444595260 | 8720 | 8690 | 8720 | 8690 | 2624 |
| 512 | 20240621 | 101300 | 1421749250 | 8690 | 8700 | 8700 | 8650 | 95 |
| 513 | 20240621 | 101200 | 1420923160 | 8700 | 8670 | 8700 | 8640 | 2643 |
| 514 | 20240621 | 101100 | 1398065630 | 8670 | 8670 | 8680 | 8670 | 328 |
| 515 | 20240621 | 101000 | 1395221850 | 8690 | 8690 | 8690 | 8690 | 25 |
| 516 | 20240621 | 100900 | 1395004600 | 8690 | 8700 | 8700 | 8660 | 402 |
| 517 | 20240621 | 100800 | 1391521500 | 8700 | 8700 | 8700 | 8700 | 2 |
| 518 | 20240621 | 100700 | 1391504100 | 8700 | 8700 | 8700 | 8700 | 474 |
| 519 | 20240621 | 100600 | 1387380300 | 8700 | 8700 | 8700 | 8700 | 0 |
| 520 | 20240621 | 100500 | 1387380300 | 8700 | 8700 | 8700 | 8670 | 26 |
| 521 | 20240621 | 100400 | 1387154130 | 8700 | 8690 | 8710 | 8690 | 272 |
| 522 | 20240621 | 100300 | 1384787700 | 8700 | 8700 | 8700 | 8700 | 42 |
| 523 | 20240621 | 100200 | 1384422300 | 8700 | 8670 | 8700 | 8660 | 540 |
| 524 | 20240621 | 100100 | 1379740860 | 8710 | 8710 | 8710 | 8680 | 601 |
| 525 | 20240621 | 100000 | 1374521150 | 8720 | 8720 | 8720 | 8680 | 141 |
| 526 | 20240621 | 095900 | 1373291710 | 8720 | 8680 | 8720 | 8680 | 3742 |
| 527 | 20240621 | 095800 | 1340744700 | 8660 | 8650 | 8670 | 8640 | 3067 |
| 528 | 20240621 | 095700 | 1314172190 | 8650 | 8640 | 8650 | 8640 | 587 |
| 529 | 20240621 | 095600 | 1309097450 | 8640 | 8640 | 8660 | 8630 | 288 |
| 530 | 20240621 | 095500 | 1306608890 | 8630 | 8650 | 8650 | 8630 | 1822 |
| 531 | 20240621 | 095400 | 1290864970 | 8630 | 8660 | 8660 | 8630 | 331 |
| 532 | 20240621 | 095300 | 1288005210 | 8650 | 8650 | 8650 | 8630 | 2314 |
| 533 | 20240621 | 095200 | 1268001880 | 8650 | 8660 | 8670 | 8650 | 2227 |
| 534 | 20240621 | 095100 | 1248735170 | 8650 | 8650 | 8650 | 8650 | 353 |
| 535 | 20240621 | 095000 | 1245681720 | 8650 | 8630 | 8650 | 8630 | 246 |
| 536 | 20240621 | 094900 | 1243558720 | 8650 | 8650 | 8650 | 8630 | 41 |
| 537 | 20240621 | 094800 | 1243204270 | 8630 | 8630 | 8640 | 8610 | 1284 |
| 538 | 20240621 | 094700 | 1232125500 | 8630 | 8620 | 8630 | 8600 | 367 |
| 539 | 20240621 | 094600 | 1228965260 | 8600 | 8630 | 8630 | 8600 | 1302 |
| 540 | 20240621 | 094500 | 1217756800 | 8630 | 8620 | 8630 | 8610 | 152 |
| 541 | 20240621 | 094400 | 1216446580 | 8620 | 8620 | 8620 | 8620 | 221 |
| 542 | 20240621 | 094300 | 1214541560 | 8620 | 8610 | 8620 | 8610 | 765 |
| 543 | 20240621 | 094200 | 1207954460 | 8610 | 8600 | 8610 | 8600 | 140 |
| 544 | 20240621 | 094100 | 1206750360 | 8600 | 8580 | 8600 | 8580 | 4885 |
| 545 | 20240621 | 094000 | 1164797280 | 8590 | 8600 | 8600 | 8580 | 1608 |
| 546 | 20240621 | 093900 | 1150984660 | 8600 | 8600 | 8610 | 8600 | 117 |
| 547 | 20240621 | 093800 | 1149978450 | 8600 | 8600 | 8610 | 8600 | 1015 |
| 548 | 20240621 | 093700 | 1141247940 | 8600 | 8600 | 8610 | 8600 | 633 |
| 549 | 20240621 | 093600 | 1135804130 | 8600 | 8610 | 8620 | 8590 | 1514 |
| 550 | 20240621 | 093500 | 1122784840 | 8610 | 8610 | 8610 | 8610 | 33 |
| 551 | 20240621 | 093400 | 1122500710 | 8610 | 8600 | 8620 | 8600 | 1663 |
| 552 | 20240621 | 093300 | 1108178450 | 8600 | 8590 | 8600 | 8580 | 857 |
| 553 | 20240621 | 093200 | 1100809270 | 8600 | 8580 | 8600 | 8570 | 2267 |
| 554 | 20240621 | 093100 | 1081358340 | 8580 | 8570 | 8600 | 8570 | 2163 |
| 555 | 20240621 | 093000 | 1062797770 | 8580 | 8600 | 8600 | 8570 | 3208 |
| 556 | 20240621 | 092900 | 1035270850 | 8600 | 8600 | 8600 | 8590 | 4342 |
| 557 | 20240621 | 092800 | 997934360 | 8600 | 8610 | 8610 | 8600 | 696 |
| 558 | 20240621 | 092700 | 991944510 | 8610 | 8600 | 8610 | 8600 | 1427 |
| 559 | 20240621 | 092600 | 979671970 | 8600 | 8580 | 8600 | 8570 | 1361 |
| 560 | 20240621 | 092500 | 967982070 | 8570 | 8570 | 8570 | 8570 | 351 |
| 561 | 20240621 | 092400 | 964974000 | 8570 | 8570 | 8570 | 8560 | 3560 |
| 562 | 20240621 | 092300 | 934469860 | 8570 | 8560 | 8600 | 8560 | 5030 |
| 563 | 20240621 | 092200 | 891347370 | 8560 | 8650 | 8650 | 8540 | 19350 |
| 564 | 20240621 | 092100 | 725122420 | 8650 | 8720 | 8720 | 8640 | 7544 |
| 565 | 20240621 | 092000 | 659579840 | 8710 | 8750 | 8750 | 8700 | 7404 |
| 566 | 20240621 | 091900 | 594970460 | 8750 | 8800 | 8800 | 8750 | 715 |
| 567 | 20240621 | 091800 | 588705710 | 8800 | 8770 | 8800 | 8760 | 1735 |
| 568 | 20240621 | 091700 | 573466490 | 8820 | 8840 | 8840 | 8820 | 62 |
| 569 | 20240621 | 091600 | 572919550 | 8850 | 8750 | 8850 | 8740 | 1358 |
| 570 | 20240621 | 091500 | 560950220 | 8730 | 8800 | 8850 | 8730 | 8335 |
| 571 | 20240621 | 091400 | 487873620 | 8850 | 8860 | 8860 | 8800 | 788 |
| 572 | 20240621 | 091300 | 480898960 | 8870 | 8770 | 8870 | 8770 | 1569 |
| 573 | 20240621 | 091200 | 467035180 | 8760 | 8780 | 8780 | 8750 | 2663 |
| 574 | 20240621 | 091100 | 443704430 | 8800 | 8850 | 8870 | 8790 | 2889 |
| 575 | 20240621 | 091000 | 418245420 | 8830 | 8890 | 8890 | 8830 | 4191 |
| 576 | 20240621 | 090900 | 381105290 | 8890 | 8850 | 8890 | 8830 | 5255 |
| 577 | 20240621 | 090800 | 334540710 | 8850 | 8840 | 8850 | 8810 | 1001 |
| 578 | 20240621 | 090700 | 325703740 | 8840 | 8790 | 8850 | 8790 | 1321 |
| 579 | 20240621 | 090600 | 314027270 | 8850 | 8770 | 8850 | 8740 | 3450 |
| 580 | 20240621 | 090500 | 283747250 | 8770 | 8800 | 8800 | 8770 | 4147 |
| 581 | 20240621 | 090400 | 247355550 | 8800 | 8770 | 8800 | 8750 | 4050 |
| 582 | 20240621 | 090300 | 211839280 | 8800 | 8800 | 8810 | 8770 | 2875 |
| 583 | 20240621 | 090200 | 186591400 | 8800 | 8870 | 8870 | 8780 | 7656 |
| 584 | 20240621 | 090100 | 118980500 | 8890 | 8860 | 8890 | 8840 | 4892 |
| 585 | 20240621 | 090000 | 75623140 | 8840 | 8830 | 8900 | 8830 | 7224 |