28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 3 | 20240619 | 184300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 4 | 20240619 | 184200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 5 | 20240619 | 184100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 6 | 20240619 | 184000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 7 | 20240619 | 183900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 8 | 20240619 | 183800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 9 | 20240619 | 183700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 10 | 20240619 | 183600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 11 | 20240619 | 183500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 12 | 20240619 | 183400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 13 | 20240619 | 183300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 14 | 20240619 | 183200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 15 | 20240619 | 183100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 16 | 20240619 | 183000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 17 | 20240619 | 182900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 18 | 20240619 | 182800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 19 | 20240619 | 182700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 20 | 20240619 | 182600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 21 | 20240619 | 182500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 22 | 20240619 | 182400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 23 | 20240619 | 182300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 24 | 20240619 | 182200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 25 | 20240619 | 182100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 26 | 20240619 | 182000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 27 | 20240619 | 181900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 28 | 20240619 | 181800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 29 | 20240619 | 181700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 30 | 20240619 | 181600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 31 | 20240619 | 181500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 32 | 20240619 | 181400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 33 | 20240619 | 181300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 34 | 20240619 | 181200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 35 | 20240619 | 181100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 36 | 20240619 | 181000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 37 | 20240619 | 180900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 38 | 20240619 | 180800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 39 | 20240619 | 180700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 40 | 20240619 | 180600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 41 | 20240619 | 180500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 42 | 20240619 | 180400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 43 | 20240619 | 180300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 44 | 20240619 | 180200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 45 | 20240619 | 180100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 46 | 20240619 | 180000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 47 | 20240619 | 175900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 48 | 20240619 | 175800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 49 | 20240619 | 175700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 50 | 20240619 | 175600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 51 | 20240619 | 175500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 52 | 20240619 | 175400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 53 | 20240619 | 175300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 54 | 20240619 | 175200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 55 | 20240619 | 175100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 56 | 20240619 | 175000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 57 | 20240619 | 174900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 58 | 20240619 | 174800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 59 | 20240619 | 174700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 60 | 20240619 | 174600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 61 | 20240619 | 174500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 62 | 20240619 | 174400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 63 | 20240619 | 174300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 64 | 20240619 | 174200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 65 | 20240619 | 174100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 66 | 20240619 | 174000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 67 | 20240619 | 173900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 68 | 20240619 | 173800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 69 | 20240619 | 173700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 70 | 20240619 | 173600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 71 | 20240619 | 173500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 72 | 20240619 | 173400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 73 | 20240619 | 173300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 74 | 20240619 | 173200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 75 | 20240619 | 173100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 76 | 20240619 | 173000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 77 | 20240619 | 172900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 78 | 20240619 | 172800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 79 | 20240619 | 172700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 80 | 20240619 | 172600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 81 | 20240619 | 172500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 82 | 20240619 | 172400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 83 | 20240619 | 172300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 84 | 20240619 | 172200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 85 | 20240619 | 172100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 86 | 20240619 | 172000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 87 | 20240619 | 171900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 88 | 20240619 | 171800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 89 | 20240619 | 171700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 90 | 20240619 | 171600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 91 | 20240619 | 171500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 92 | 20240619 | 171400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 93 | 20240619 | 171300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 94 | 20240619 | 171200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 95 | 20240619 | 171100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 96 | 20240619 | 171000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 97 | 20240619 | 170900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 98 | 20240619 | 170800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 99 | 20240619 | 170700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 100 | 20240619 | 170600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 101 | 20240619 | 170500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 102 | 20240619 | 170400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 103 | 20240619 | 170300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 104 | 20240619 | 170200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 105 | 20240619 | 170100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 106 | 20240619 | 170000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 107 | 20240619 | 165900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 108 | 20240619 | 165800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 109 | 20240619 | 165700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 110 | 20240619 | 165600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 111 | 20240619 | 165500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 112 | 20240619 | 165400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 113 | 20240619 | 165300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 114 | 20240619 | 165200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 115 | 20240619 | 165100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 116 | 20240619 | 165000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 117 | 20240619 | 164900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 118 | 20240619 | 164800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 119 | 20240619 | 164700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 120 | 20240619 | 164600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 121 | 20240619 | 164500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 122 | 20240619 | 164400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 123 | 20240619 | 164300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 124 | 20240619 | 164200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 125 | 20240619 | 164100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 126 | 20240619 | 164000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 127 | 20240619 | 163900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 128 | 20240619 | 163800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 129 | 20240619 | 163700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 130 | 20240619 | 163600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 131 | 20240619 | 163500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 132 | 20240619 | 163400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 133 | 20240619 | 163300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 134 | 20240619 | 163200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 135 | 20240619 | 163100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 136 | 20240619 | 163000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 137 | 20240619 | 162900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 138 | 20240619 | 162800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 139 | 20240619 | 162700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 140 | 20240619 | 162600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 141 | 20240619 | 162500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 142 | 20240619 | 162400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 143 | 20240619 | 162300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 144 | 20240619 | 162200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 145 | 20240619 | 162100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 146 | 20240619 | 162000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 147 | 20240619 | 161900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 148 | 20240619 | 161800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 149 | 20240619 | 161700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 150 | 20240619 | 161600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 151 | 20240619 | 161500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 152 | 20240619 | 161400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 153 | 20240619 | 161300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 154 | 20240619 | 161200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 155 | 20240619 | 161100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 156 | 20240619 | 161000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 157 | 20240619 | 160900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 158 | 20240619 | 160800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 159 | 20240619 | 160700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 160 | 20240619 | 160600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 161 | 20240619 | 160500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 162 | 20240619 | 160400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 163 | 20240619 | 160300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 164 | 20240619 | 160200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 165 | 20240619 | 160100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 166 | 20240619 | 160000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 167 | 20240619 | 155900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 168 | 20240619 | 155800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 169 | 20240619 | 155700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 170 | 20240619 | 155600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 171 | 20240619 | 155500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 172 | 20240619 | 155400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 173 | 20240619 | 155300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 174 | 20240619 | 155200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 175 | 20240619 | 155100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 176 | 20240619 | 155000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 177 | 20240619 | 154900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 178 | 20240619 | 154800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 179 | 20240619 | 154700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 180 | 20240619 | 154600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 181 | 20240619 | 154500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 182 | 20240619 | 154400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 183 | 20240619 | 154300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 184 | 20240619 | 154200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 185 | 20240619 | 154100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 186 | 20240619 | 154000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 187 | 20240619 | 153900 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 188 | 20240619 | 153800 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 189 | 20240619 | 153700 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 190 | 20240619 | 153600 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 191 | 20240619 | 153500 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 192 | 20240619 | 153400 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 193 | 20240619 | 153300 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 194 | 20240619 | 153200 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 195 | 20240619 | 153100 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 196 | 20240619 | 153000 | 1983050650 | 8720 | 8720 | 8720 | 8720 | 3208 |
| 197 | 20240619 | 152900 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 198 | 20240619 | 152800 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 199 | 20240619 | 152700 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 200 | 20240619 | 152600 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 201 | 20240619 | 152500 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 202 | 20240619 | 152400 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 203 | 20240619 | 152300 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 204 | 20240619 | 152200 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 205 | 20240619 | 152100 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 206 | 20240619 | 152000 | 1955076890 | 8720 | 8720 | 8720 | 8720 | 0 |
| 207 | 20240619 | 151900 | 1955076890 | 8720 | 8710 | 8750 | 8660 | 4867 |
| 208 | 20240619 | 151800 | 1912866120 | 8710 | 8710 | 8710 | 8700 | 267 |
| 209 | 20240619 | 151700 | 1910540750 | 8720 | 8680 | 8730 | 8680 | 980 |
| 210 | 20240619 | 151600 | 1902020130 | 8690 | 8690 | 8690 | 8690 | 30 |
| 211 | 20240619 | 151500 | 1901759430 | 8680 | 8680 | 8680 | 8680 | 24 |
| 212 | 20240619 | 151400 | 1901551110 | 8680 | 8680 | 8680 | 8680 | 32 |
| 213 | 20240619 | 151300 | 1901273350 | 8690 | 8680 | 8690 | 8680 | 328 |
| 214 | 20240619 | 151200 | 1898423080 | 8680 | 8680 | 8680 | 8680 | 777 |
| 215 | 20240619 | 151100 | 1891678720 | 8690 | 8680 | 8690 | 8680 | 275 |
| 216 | 20240619 | 151000 | 1889291510 | 8690 | 8690 | 8690 | 8690 | 72 |
| 217 | 20240619 | 150900 | 1888665830 | 8690 | 8710 | 8720 | 8690 | 1409 |
| 218 | 20240619 | 150800 | 1876415240 | 8720 | 8710 | 8720 | 8710 | 11 |
| 219 | 20240619 | 150700 | 1876319330 | 8730 | 8730 | 8740 | 8730 | 64 |
| 220 | 20240619 | 150600 | 1875760130 | 8730 | 8700 | 8730 | 8700 | 182 |
| 221 | 20240619 | 150500 | 1874171300 | 8730 | 8730 | 8730 | 8730 | 1 |
| 222 | 20240619 | 150400 | 1874162570 | 8700 | 8700 | 8700 | 8700 | 422 |
| 223 | 20240619 | 150300 | 1870491170 | 8700 | 8700 | 8700 | 8700 | 93 |
| 224 | 20240619 | 150200 | 1869682070 | 8700 | 8690 | 8700 | 8690 | 803 |
| 225 | 20240619 | 150100 | 1862703400 | 8690 | 8700 | 8700 | 8690 | 714 |
| 226 | 20240619 | 150000 | 1856495180 | 8750 | 8750 | 8750 | 8750 | 0 |
| 227 | 20240619 | 145900 | 1856495180 | 8750 | 8720 | 8760 | 8720 | 12 |
| 228 | 20240619 | 145800 | 1856390200 | 8720 | 8720 | 8720 | 8720 | 5 |
| 229 | 20240619 | 145700 | 1856346600 | 8690 | 8690 | 8690 | 8690 | 1 |
| 230 | 20240619 | 145600 | 1856337910 | 8690 | 8720 | 8720 | 8680 | 1022 |
| 231 | 20240619 | 145500 | 1847459190 | 8720 | 8690 | 8720 | 8690 | 129 |
| 232 | 20240619 | 145400 | 1846338150 | 8680 | 8690 | 8700 | 8680 | 287 |
| 233 | 20240619 | 145300 | 1843844060 | 8700 | 8710 | 8710 | 8690 | 1650 |
| 234 | 20240619 | 145200 | 1829486980 | 8710 | 8740 | 8740 | 8710 | 2801 |
| 235 | 20240619 | 145100 | 1805050790 | 8770 | 8780 | 8790 | 8750 | 941 |
| 236 | 20240619 | 145000 | 1796796600 | 8780 | 8760 | 8780 | 8750 | 1696 |
| 237 | 20240619 | 144900 | 1781928730 | 8750 | 8790 | 8790 | 8740 | 365 |
| 238 | 20240619 | 144800 | 1778729230 | 8800 | 8730 | 8810 | 8730 | 7130 |
| 239 | 20240619 | 144700 | 1716099560 | 8720 | 8700 | 8720 | 8700 | 1015 |
| 240 | 20240619 | 144600 | 1707256120 | 8700 | 8700 | 8700 | 8700 | 500 |
| 241 | 20240619 | 144500 | 1702906120 | 8710 | 8660 | 8710 | 8660 | 953 |
| 242 | 20240619 | 144400 | 1694620590 | 8660 | 8660 | 8660 | 8660 | 112 |
| 243 | 20240619 | 144300 | 1693650670 | 8660 | 8680 | 8680 | 8660 | 578 |
| 244 | 20240619 | 144200 | 1688639120 | 8680 | 8690 | 8690 | 8680 | 976 |
| 245 | 20240619 | 144100 | 1680161800 | 8680 | 8680 | 8680 | 8680 | 84 |
| 246 | 20240619 | 144000 | 1679432680 | 8720 | 8720 | 8720 | 8720 | 0 |
| 247 | 20240619 | 143900 | 1679432680 | 8720 | 8680 | 8720 | 8680 | 344 |
| 248 | 20240619 | 143800 | 1676446360 | 8680 | 8680 | 8680 | 8680 | 0 |
| 249 | 20240619 | 143700 | 1676446360 | 8680 | 8680 | 8680 | 8680 | 469 |
| 250 | 20240619 | 143600 | 1672375440 | 8680 | 8680 | 8680 | 8680 | 140 |
| 251 | 20240619 | 143500 | 1671160240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 252 | 20240619 | 143400 | 1671160240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 253 | 20240619 | 143300 | 1671160240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 254 | 20240619 | 143200 | 1671160240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 255 | 20240619 | 143100 | 1671160240 | 8680 | 8680 | 8680 | 8680 | 5 |
| 256 | 20240619 | 143000 | 1671116840 | 8680 | 8680 | 8680 | 8680 | 233 |
| 257 | 20240619 | 142900 | 1669094400 | 8680 | 8720 | 8720 | 8680 | 1056 |
| 258 | 20240619 | 142800 | 1659906210 | 8700 | 8710 | 8710 | 8700 | 731 |
| 259 | 20240619 | 142700 | 1653545790 | 8720 | 8720 | 8720 | 8720 | 0 |
| 260 | 20240619 | 142600 | 1653545790 | 8720 | 8720 | 8720 | 8720 | 100 |
| 261 | 20240619 | 142500 | 1652673790 | 8730 | 8730 | 8730 | 8730 | 0 |
| 262 | 20240619 | 142400 | 1652673790 | 8730 | 8730 | 8730 | 8730 | 0 |
| 263 | 20240619 | 142300 | 1652673790 | 8730 | 8730 | 8730 | 8730 | 0 |
| 264 | 20240619 | 142200 | 1652673790 | 8730 | 8730 | 8730 | 8720 | 580 |
| 265 | 20240619 | 142100 | 1647616140 | 8730 | 8730 | 8730 | 8730 | 187 |
| 266 | 20240619 | 142000 | 1645983630 | 8720 | 8720 | 8720 | 8720 | 229 |
| 267 | 20240619 | 141900 | 1643986750 | 8710 | 8710 | 8710 | 8710 | 210 |
| 268 | 20240619 | 141800 | 1642157650 | 8700 | 8700 | 8700 | 8700 | 0 |
| 269 | 20240619 | 141700 | 1642157650 | 8700 | 8700 | 8700 | 8700 | 0 |
| 270 | 20240619 | 141600 | 1642157650 | 8700 | 8700 | 8700 | 8700 | 77 |
| 271 | 20240619 | 141500 | 1641487750 | 8700 | 8710 | 8710 | 8700 | 1309 |
| 272 | 20240619 | 141400 | 1630097280 | 8720 | 8710 | 8720 | 8710 | 434 |
| 273 | 20240619 | 141300 | 1626317130 | 8710 | 8700 | 8710 | 8700 | 938 |
| 274 | 20240619 | 141200 | 1618156480 | 8700 | 8710 | 8710 | 8700 | 7095 |
| 275 | 20240619 | 141100 | 1556429800 | 8710 | 8710 | 8710 | 8710 | 513 |
| 276 | 20240619 | 141000 | 1551961570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 277 | 20240619 | 140900 | 1551961570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 278 | 20240619 | 140800 | 1551961570 | 8710 | 8710 | 8710 | 8710 | 2 |
| 279 | 20240619 | 140700 | 1551944150 | 8710 | 8710 | 8710 | 8710 | 100 |
| 280 | 20240619 | 140600 | 1551073150 | 8710 | 8710 | 8710 | 8710 | 90 |
| 281 | 20240619 | 140500 | 1550289250 | 8710 | 8720 | 8720 | 8710 | 657 |
| 282 | 20240619 | 140400 | 1544563070 | 8720 | 8720 | 8720 | 8720 | 177 |
| 283 | 20240619 | 140300 | 1543019630 | 8740 | 8740 | 8740 | 8740 | 101 |
| 284 | 20240619 | 140200 | 1542136890 | 8740 | 8740 | 8740 | 8740 | 1 |
| 285 | 20240619 | 140100 | 1542128150 | 8720 | 8720 | 8720 | 8720 | 273 |
| 286 | 20240619 | 140000 | 1539747590 | 8720 | 8720 | 8720 | 8720 | 693 |
| 287 | 20240619 | 135900 | 1533704630 | 8750 | 8750 | 8750 | 8750 | 0 |
| 288 | 20240619 | 135800 | 1533704630 | 8750 | 8720 | 8750 | 8720 | 472 |
| 289 | 20240619 | 135700 | 1529574930 | 8710 | 8710 | 8710 | 8710 | 1 |
| 290 | 20240619 | 135600 | 1529566220 | 8750 | 8750 | 8750 | 8750 | 1 |
| 291 | 20240619 | 135500 | 1529557470 | 8710 | 8750 | 8750 | 8710 | 93 |
| 292 | 20240619 | 135400 | 1528746840 | 8750 | 8710 | 8750 | 8710 | 11 |
| 293 | 20240619 | 135300 | 1528650990 | 8710 | 8710 | 8710 | 8710 | 0 |
| 294 | 20240619 | 135200 | 1528650990 | 8710 | 8710 | 8710 | 8710 | 0 |
| 295 | 20240619 | 135100 | 1528650990 | 8710 | 8710 | 8710 | 8710 | 0 |
| 296 | 20240619 | 135000 | 1528650990 | 8710 | 8710 | 8710 | 8710 | 13 |
| 297 | 20240619 | 134900 | 1528537760 | 8710 | 8710 | 8710 | 8710 | 98 |
| 298 | 20240619 | 134800 | 1527684180 | 8710 | 8710 | 8710 | 8700 | 361 |
| 299 | 20240619 | 134700 | 1524542750 | 8710 | 8710 | 8730 | 8710 | 1017 |
| 300 | 20240619 | 134600 | 1515683790 | 8710 | 8720 | 8720 | 8710 | 546 |
| 301 | 20240619 | 134500 | 1510925780 | 8720 | 8730 | 8730 | 8720 | 1023 |
| 302 | 20240619 | 134400 | 1502005020 | 8720 | 8750 | 8750 | 8720 | 14 |
| 303 | 20240619 | 134300 | 1501882550 | 8730 | 8730 | 8730 | 8730 | 0 |
| 304 | 20240619 | 134200 | 1501882550 | 8730 | 8730 | 8730 | 8730 | 15 |
| 305 | 20240619 | 134100 | 1501751600 | 8760 | 8760 | 8760 | 8750 | 5 |
| 306 | 20240619 | 134000 | 1501707820 | 8730 | 8730 | 8730 | 8730 | 5 |
| 307 | 20240619 | 133900 | 1501664170 | 8700 | 8710 | 8710 | 8700 | 98 |
| 308 | 20240619 | 133800 | 1500811390 | 8700 | 8730 | 8730 | 8700 | 2285 |
| 309 | 20240619 | 133700 | 1480907180 | 8760 | 8760 | 8760 | 8710 | 2564 |
| 310 | 20240619 | 133600 | 1458492370 | 8760 | 8740 | 8770 | 8740 | 153 |
| 311 | 20240619 | 133500 | 1457153420 | 8740 | 8750 | 8760 | 8740 | 1188 |
| 312 | 20240619 | 133400 | 1446760110 | 8750 | 8790 | 8800 | 8750 | 4003 |
| 313 | 20240619 | 133300 | 1411639350 | 8790 | 8820 | 8820 | 8780 | 1524 |
| 314 | 20240619 | 133200 | 1398234480 | 8810 | 8820 | 8850 | 8800 | 3782 |
| 315 | 20240619 | 133100 | 1364896850 | 8800 | 8840 | 8850 | 8790 | 5275 |
| 316 | 20240619 | 133000 | 1318380750 | 8810 | 8730 | 8890 | 8730 | 19573 |
| 317 | 20240619 | 132900 | 1145501570 | 8780 | 8780 | 8780 | 8780 | 138 |
| 318 | 20240619 | 132800 | 1144289930 | 8790 | 8740 | 8800 | 8730 | 2153 |
| 319 | 20240619 | 132700 | 1125385990 | 8750 | 8700 | 8760 | 8700 | 1846 |
| 320 | 20240619 | 132600 | 1109244220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 321 | 20240619 | 132500 | 1109244220 | 8700 | 8690 | 8700 | 8690 | 10 |
| 322 | 20240619 | 132400 | 1109157310 | 8700 | 8700 | 8700 | 8700 | 0 |
| 323 | 20240619 | 132300 | 1109157310 | 8700 | 8700 | 8700 | 8700 | 10 |
| 324 | 20240619 | 132200 | 1109070310 | 8700 | 8700 | 8700 | 8700 | 12 |
| 325 | 20240619 | 132100 | 1108965910 | 8670 | 8670 | 8670 | 8670 | 223 |
| 326 | 20240619 | 132000 | 1107032500 | 8660 | 8660 | 8660 | 8660 | 0 |
| 327 | 20240619 | 131900 | 1107032500 | 8660 | 8660 | 8700 | 8660 | 4429 |
| 328 | 20240619 | 131800 | 1068676320 | 8670 | 8670 | 8670 | 8670 | 100 |
| 329 | 20240619 | 131700 | 1067809320 | 8660 | 8660 | 8660 | 8660 | 161 |
| 330 | 20240619 | 131600 | 1066415060 | 8670 | 8680 | 8680 | 8670 | 922 |
| 331 | 20240619 | 131500 | 1058419520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 332 | 20240619 | 131400 | 1058419520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 333 | 20240619 | 131300 | 1058419520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 334 | 20240619 | 131200 | 1058419520 | 8670 | 8690 | 8690 | 8670 | 118 |
| 335 | 20240619 | 131100 | 1057395390 | 8690 | 8670 | 8690 | 8670 | 126 |
| 336 | 20240619 | 131000 | 1056300670 | 8680 | 8680 | 8680 | 8680 | 83 |
| 337 | 20240619 | 130900 | 1055580230 | 8650 | 8650 | 8650 | 8650 | 0 |
| 338 | 20240619 | 130800 | 1055580230 | 8650 | 8700 | 8710 | 8650 | 1143 |
| 339 | 20240619 | 130700 | 1045639610 | 8700 | 8670 | 8700 | 8660 | 387 |
| 340 | 20240619 | 130600 | 1042284540 | 8660 | 8630 | 8660 | 8630 | 601 |
| 341 | 20240619 | 130500 | 1037084650 | 8630 | 8630 | 8630 | 8630 | 60 |
| 342 | 20240619 | 130400 | 1036566850 | 8630 | 8630 | 8630 | 8630 | 0 |
| 343 | 20240619 | 130300 | 1036566850 | 8630 | 8630 | 8630 | 8630 | 208 |
| 344 | 20240619 | 130200 | 1034771810 | 8630 | 8630 | 8630 | 8630 | 0 |
| 345 | 20240619 | 130100 | 1034771810 | 8630 | 8630 | 8630 | 8630 | 60 |
| 346 | 20240619 | 130000 | 1034254010 | 8630 | 8630 | 8630 | 8630 | 55 |
| 347 | 20240619 | 125900 | 1033779360 | 8630 | 8630 | 8630 | 8630 | 304 |
| 348 | 20240619 | 125800 | 1031155840 | 8630 | 8630 | 8630 | 8630 | 5 |
| 349 | 20240619 | 125700 | 1031112690 | 8630 | 8630 | 8630 | 8630 | 4 |
| 350 | 20240619 | 125600 | 1031078170 | 8630 | 8650 | 8650 | 8630 | 9 |
| 351 | 20240619 | 125500 | 1031000420 | 8650 | 8650 | 8650 | 8650 | 4 |
| 352 | 20240619 | 125400 | 1030965820 | 8670 | 8630 | 8670 | 8630 | 7 |
| 353 | 20240619 | 125300 | 1030905290 | 8650 | 8670 | 8670 | 8650 | 2 |
| 354 | 20240619 | 125200 | 1030887970 | 8630 | 8670 | 8670 | 8630 | 5 |
| 355 | 20240619 | 125100 | 1030844780 | 8630 | 8630 | 8630 | 8630 | 5 |
| 356 | 20240619 | 125000 | 1030801630 | 8670 | 8670 | 8670 | 8630 | 6 |
| 357 | 20240619 | 124900 | 1030749770 | 8620 | 8620 | 8620 | 8620 | 5 |
| 358 | 20240619 | 124800 | 1030706670 | 8670 | 8670 | 8670 | 8670 | 10 |
| 359 | 20240619 | 124700 | 1030619970 | 8620 | 8670 | 8670 | 8620 | 4 |
| 360 | 20240619 | 124600 | 1030585440 | 8620 | 8640 | 8670 | 8620 | 76 |
| 361 | 20240619 | 124500 | 1029929070 | 8620 | 8630 | 8630 | 8620 | 620 |
| 362 | 20240619 | 124400 | 1024583720 | 8630 | 8640 | 8640 | 8630 | 82 |
| 363 | 20240619 | 124300 | 1023875360 | 8650 | 8650 | 8650 | 8640 | 46 |
| 364 | 20240619 | 124200 | 1023477500 | 8640 | 8640 | 8640 | 8640 | 68 |
| 365 | 20240619 | 124100 | 1022889980 | 8640 | 8650 | 8650 | 8630 | 1096 |
| 366 | 20240619 | 124000 | 1013416950 | 8650 | 8670 | 8670 | 8640 | 2671 |
| 367 | 20240619 | 123900 | 990323810 | 8670 | 8680 | 8680 | 8650 | 150 |
| 368 | 20240619 | 123800 | 989021970 | 8650 | 8680 | 8680 | 8650 | 752 |
| 369 | 20240619 | 123700 | 982510760 | 8710 | 8680 | 8710 | 8680 | 55 |
| 370 | 20240619 | 123600 | 982032250 | 8660 | 8670 | 8670 | 8660 | 200 |
| 371 | 20240619 | 123500 | 980298920 | 8660 | 8660 | 8660 | 8660 | 339 |
| 372 | 20240619 | 123400 | 977363180 | 8660 | 8710 | 8710 | 8660 | 6 |
| 373 | 20240619 | 123300 | 977311170 | 8670 | 8670 | 8710 | 8670 | 1593 |
| 374 | 20240619 | 123200 | 963485540 | 8720 | 8690 | 8720 | 8670 | 1727 |
| 375 | 20240619 | 123100 | 948499340 | 8690 | 8710 | 8710 | 8690 | 714 |
| 376 | 20240619 | 123000 | 942290390 | 8720 | 8730 | 8730 | 8710 | 22 |
| 377 | 20240619 | 122900 | 942098740 | 8710 | 8710 | 8710 | 8700 | 260 |
| 378 | 20240619 | 122800 | 939834190 | 8700 | 8700 | 8700 | 8700 | 1150 |
| 379 | 20240619 | 122700 | 929829190 | 8710 | 8720 | 8720 | 8710 | 1267 |
| 380 | 20240619 | 122600 | 918790620 | 8720 | 8720 | 8720 | 8710 | 962 |
| 381 | 20240619 | 122500 | 910403860 | 8730 | 8760 | 8760 | 8720 | 2173 |
| 382 | 20240619 | 122400 | 891426860 | 8760 | 8760 | 8780 | 8760 | 1025 |
| 383 | 20240619 | 122300 | 882443030 | 8720 | 8720 | 8780 | 8720 | 2380 |
| 384 | 20240619 | 122200 | 861643210 | 8720 | 8740 | 8740 | 8710 | 2223 |
| 385 | 20240619 | 122100 | 842242270 | 8740 | 8800 | 8800 | 8740 | 4900 |
| 386 | 20240619 | 122000 | 799318610 | 8800 | 8750 | 8830 | 8740 | 10333 |
| 387 | 20240619 | 121900 | 708475000 | 8750 | 8730 | 8760 | 8730 | 565 |
| 388 | 20240619 | 121800 | 703532450 | 8760 | 8720 | 8780 | 8720 | 6254 |
| 389 | 20240619 | 121700 | 648767830 | 8710 | 8710 | 8710 | 8700 | 679 |
| 390 | 20240619 | 121600 | 642853800 | 8710 | 8700 | 8710 | 8700 | 1235 |
| 391 | 20240619 | 121500 | 632102190 | 8700 | 8690 | 8710 | 8670 | 977 |
| 392 | 20240619 | 121400 | 623607030 | 8660 | 8660 | 8660 | 8660 | 4 |
| 393 | 20240619 | 121300 | 623572390 | 8660 | 8660 | 8660 | 8660 | 5 |
| 394 | 20240619 | 121200 | 623529090 | 8660 | 8660 | 8660 | 8660 | 12 |
| 395 | 20240619 | 121100 | 623425170 | 8660 | 8660 | 8660 | 8660 | 601 |
| 396 | 20240619 | 121000 | 618220510 | 8700 | 8670 | 8700 | 8660 | 14 |
| 397 | 20240619 | 120900 | 618099220 | 8660 | 8700 | 8700 | 8660 | 420 |
| 398 | 20240619 | 120800 | 614445340 | 8700 | 8650 | 8700 | 8650 | 6 |
| 399 | 20240619 | 120700 | 614393390 | 8710 | 8650 | 8710 | 8650 | 15 |
| 400 | 20240619 | 120600 | 614263080 | 8700 | 8700 | 8700 | 8700 | 476 |
| 401 | 20240619 | 120500 | 610121880 | 8640 | 8640 | 8640 | 8640 | 392 |
| 402 | 20240619 | 120400 | 606735000 | 8690 | 8660 | 8690 | 8640 | 233 |
| 403 | 20240619 | 120300 | 604718910 | 8700 | 8700 | 8700 | 8650 | 271 |
| 404 | 20240619 | 120200 | 602374610 | 8700 | 8640 | 8700 | 8640 | 658 |
| 405 | 20240619 | 120100 | 596656540 | 8680 | 8630 | 8680 | 8630 | 117 |
| 406 | 20240619 | 120000 | 595646780 | 8680 | 8630 | 8680 | 8630 | 35 |
| 407 | 20240619 | 115900 | 595344480 | 8610 | 8710 | 8710 | 8610 | 3141 |
| 408 | 20240619 | 115800 | 568197100 | 8730 | 8690 | 8730 | 8670 | 399 |
| 409 | 20240619 | 115700 | 564732410 | 8700 | 8740 | 8740 | 8700 | 1829 |
| 410 | 20240619 | 115600 | 548807310 | 8740 | 8710 | 8740 | 8680 | 2609 |
| 411 | 20240619 | 115500 | 526072430 | 8710 | 8710 | 8760 | 8710 | 2357 |
| 412 | 20240619 | 115400 | 505498600 | 8720 | 8760 | 8770 | 8720 | 3406 |
| 413 | 20240619 | 115300 | 475666290 | 8760 | 8750 | 8770 | 8710 | 9036 |
| 414 | 20240619 | 115200 | 396592600 | 8730 | 8670 | 8740 | 8640 | 6009 |
| 415 | 20240619 | 115100 | 344328500 | 8620 | 8620 | 8620 | 8620 | 216 |
| 416 | 20240619 | 115000 | 342466580 | 8620 | 8670 | 8670 | 8620 | 182 |
| 417 | 20240619 | 114900 | 340888840 | 8670 | 8610 | 8670 | 8610 | 543 |
| 418 | 20240619 | 114800 | 336191120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 419 | 20240619 | 114700 | 336191120 | 8610 | 8600 | 8610 | 8600 | 110 |
| 420 | 20240619 | 114600 | 335245020 | 8600 | 8600 | 8600 | 8600 | 5 |
| 421 | 20240619 | 114500 | 335202020 | 8600 | 8600 | 8600 | 8600 | 4 |
| 422 | 20240619 | 114400 | 335167620 | 8610 | 8610 | 8610 | 8610 | 20 |
| 423 | 20240619 | 114300 | 334995420 | 8620 | 8620 | 8620 | 8620 | 12 |
| 424 | 20240619 | 114200 | 334891980 | 8600 | 8600 | 8600 | 8600 | 43 |
| 425 | 20240619 | 114100 | 334522180 | 8600 | 8600 | 8600 | 8600 | 6 |
| 426 | 20240619 | 114000 | 334470580 | 8600 | 8600 | 8600 | 8600 | 3 |
| 427 | 20240619 | 113900 | 334444780 | 8590 | 8590 | 8590 | 8590 | 4 |
| 428 | 20240619 | 113800 | 334410420 | 8590 | 8590 | 8590 | 8590 | 5 |
| 429 | 20240619 | 113700 | 334367470 | 8590 | 8590 | 8590 | 8590 | 0 |
| 430 | 20240619 | 113600 | 334367470 | 8590 | 8610 | 8610 | 8590 | 15 |
| 431 | 20240619 | 113500 | 334238420 | 8600 | 8600 | 8600 | 8600 | 17 |
| 432 | 20240619 | 113400 | 334092220 | 8600 | 8590 | 8600 | 8590 | 8 |
| 433 | 20240619 | 113300 | 334023470 | 8590 | 8590 | 8590 | 8590 | 4 |
| 434 | 20240619 | 113200 | 333989110 | 8590 | 8590 | 8590 | 8590 | 5 |
| 435 | 20240619 | 113100 | 333946160 | 8590 | 8590 | 8590 | 8590 | 1 |
| 436 | 20240619 | 113000 | 333937570 | 8590 | 8590 | 8590 | 8590 | 16 |
| 437 | 20240619 | 112900 | 333800130 | 8590 | 8590 | 8590 | 8590 | 6 |
| 438 | 20240619 | 112800 | 333748590 | 8590 | 8590 | 8590 | 8590 | 3 |
| 439 | 20240619 | 112700 | 333722820 | 8590 | 8590 | 8590 | 8590 | 5 |
| 440 | 20240619 | 112600 | 333679870 | 8590 | 8600 | 8600 | 8590 | 3 |
| 441 | 20240619 | 112500 | 333654090 | 8590 | 8590 | 8590 | 8590 | 70 |
| 442 | 20240619 | 112400 | 333052790 | 8590 | 8590 | 8590 | 8590 | 5 |
| 443 | 20240619 | 112300 | 333009840 | 8590 | 8590 | 8590 | 8590 | 4 |
| 444 | 20240619 | 112200 | 332975480 | 8590 | 8590 | 8590 | 8590 | 64 |
| 445 | 20240619 | 112100 | 332425720 | 8590 | 8590 | 8590 | 8590 | 5 |
| 446 | 20240619 | 112000 | 332382770 | 8590 | 8590 | 8590 | 8590 | 6 |
| 447 | 20240619 | 111900 | 332331230 | 8590 | 8590 | 8590 | 8590 | 1 |
| 448 | 20240619 | 111800 | 332322640 | 8590 | 8590 | 8590 | 8590 | 3 |
| 449 | 20240619 | 111700 | 332296870 | 8590 | 8590 | 8590 | 8590 | 5 |
| 450 | 20240619 | 111600 | 332253920 | 8600 | 8600 | 8600 | 8600 | 34 |
| 451 | 20240619 | 111500 | 331961520 | 8600 | 8600 | 8600 | 8600 | 5 |
| 452 | 20240619 | 111400 | 331918520 | 8600 | 8590 | 8600 | 8590 | 35 |
| 453 | 20240619 | 111300 | 331617550 | 8590 | 8590 | 8590 | 8590 | 0 |
| 454 | 20240619 | 111200 | 331617550 | 8590 | 8590 | 8590 | 8590 | 6 |
| 455 | 20240619 | 111100 | 331566010 | 8590 | 8590 | 8590 | 8590 | 3 |
| 456 | 20240619 | 111000 | 331540240 | 8590 | 8590 | 8590 | 8590 | 1507 |
| 457 | 20240619 | 110900 | 318595110 | 8590 | 8590 | 8590 | 8590 | 4 |
| 458 | 20240619 | 110800 | 318560750 | 8590 | 8590 | 8590 | 8590 | 4 |
| 459 | 20240619 | 110700 | 318526390 | 8590 | 8590 | 8590 | 8590 | 16 |
| 460 | 20240619 | 110600 | 318388950 | 8590 | 8590 | 8590 | 8590 | 4 |
| 461 | 20240619 | 110500 | 318354590 | 8590 | 8600 | 8600 | 8590 | 7 |
| 462 | 20240619 | 110400 | 318294450 | 8590 | 8590 | 8600 | 8590 | 87 |
| 463 | 20240619 | 110300 | 317547020 | 8590 | 8600 | 8600 | 8590 | 55 |
| 464 | 20240619 | 110200 | 317074070 | 8590 | 8590 | 8590 | 8590 | 204 |
| 465 | 20240619 | 110100 | 315321710 | 8590 | 8590 | 8590 | 8590 | 0 |
| 466 | 20240619 | 110000 | 315321710 | 8590 | 8590 | 8590 | 8580 | 2406 |
| 467 | 20240619 | 105900 | 294668190 | 8600 | 8590 | 8600 | 8590 | 204 |
| 468 | 20240619 | 105800 | 292913830 | 8590 | 8590 | 8590 | 8590 | 6 |
| 469 | 20240619 | 105700 | 292862290 | 8590 | 8590 | 8590 | 8590 | 153 |
| 470 | 20240619 | 105600 | 291548020 | 8590 | 8590 | 8590 | 8590 | 506 |
| 471 | 20240619 | 105500 | 287201480 | 8590 | 8590 | 8590 | 8590 | 3 |
| 472 | 20240619 | 105400 | 287175710 | 8590 | 8590 | 8590 | 8590 | 4 |
| 473 | 20240619 | 105300 | 287141350 | 8590 | 8590 | 8590 | 8590 | 8 |
| 474 | 20240619 | 105200 | 287072630 | 8590 | 8590 | 8590 | 8590 | 5 |
| 475 | 20240619 | 105100 | 287029680 | 8590 | 8590 | 8590 | 8590 | 5 |
| 476 | 20240619 | 105000 | 286986730 | 8590 | 8590 | 8590 | 8590 | 9 |
| 477 | 20240619 | 104900 | 286909420 | 8590 | 8590 | 8590 | 8590 | 10 |
| 478 | 20240619 | 104800 | 286823520 | 8590 | 8590 | 8590 | 8590 | 88 |
| 479 | 20240619 | 104700 | 286067600 | 8590 | 8590 | 8590 | 8590 | 4 |
| 480 | 20240619 | 104600 | 286033240 | 8590 | 8590 | 8590 | 8590 | 4 |
| 481 | 20240619 | 104500 | 285998880 | 8590 | 8590 | 8590 | 8590 | 6 |
| 482 | 20240619 | 104400 | 285947340 | 8590 | 8590 | 8590 | 8590 | 6 |
| 483 | 20240619 | 104300 | 285895800 | 8590 | 8590 | 8590 | 8590 | 0 |
| 484 | 20240619 | 104200 | 285895800 | 8590 | 8590 | 8590 | 8590 | 3 |
| 485 | 20240619 | 104100 | 285870030 | 8590 | 8600 | 8600 | 8590 | 7 |
| 486 | 20240619 | 104000 | 285809880 | 8600 | 8600 | 8600 | 8600 | 3 |
| 487 | 20240619 | 103900 | 285784080 | 8600 | 8600 | 8600 | 8600 | 6 |
| 488 | 20240619 | 103800 | 285732480 | 8600 | 8600 | 8600 | 8600 | 3 |
| 489 | 20240619 | 103700 | 285706680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 490 | 20240619 | 103600 | 285706680 | 8600 | 8590 | 8600 | 8590 | 256 |
| 491 | 20240619 | 103500 | 283507580 | 8590 | 8590 | 8590 | 8590 | 3 |
| 492 | 20240619 | 103400 | 283481810 | 8590 | 8590 | 8590 | 8590 | 6 |
| 493 | 20240619 | 103300 | 283430270 | 8590 | 8590 | 8590 | 8590 | 5 |
| 494 | 20240619 | 103200 | 283387320 | 8580 | 8620 | 8620 | 8580 | 2363 |
| 495 | 20240619 | 103100 | 263083340 | 8620 | 8630 | 8630 | 8620 | 209 |
| 496 | 20240619 | 103000 | 261279720 | 8630 | 8630 | 8630 | 8630 | 3 |
| 497 | 20240619 | 102900 | 261253830 | 8630 | 8630 | 8630 | 8630 | 5 |
| 498 | 20240619 | 102800 | 261210680 | 8640 | 8640 | 8640 | 8640 | 3 |
| 499 | 20240619 | 102700 | 261184760 | 8630 | 8630 | 8630 | 8630 | 5 |
| 500 | 20240619 | 102600 | 261141610 | 8630 | 8630 | 8630 | 8630 | 0 |
| 501 | 20240619 | 102500 | 261141610 | 8630 | 8630 | 8630 | 8630 | 34 |
| 502 | 20240619 | 102400 | 260848190 | 8630 | 8630 | 8630 | 8630 | 4 |
| 503 | 20240619 | 102300 | 260813670 | 8630 | 8630 | 8630 | 8630 | 4 |
| 504 | 20240619 | 102200 | 260779150 | 8630 | 8630 | 8630 | 8630 | 6 |
| 505 | 20240619 | 102100 | 260727370 | 8630 | 8630 | 8630 | 8630 | 3 |
| 506 | 20240619 | 102000 | 260701480 | 8630 | 8630 | 8630 | 8630 | 9 |
| 507 | 20240619 | 101900 | 260623810 | 8630 | 8630 | 8630 | 8630 | 4 |
| 508 | 20240619 | 101800 | 260589290 | 8630 | 8630 | 8630 | 8630 | 6 |
| 509 | 20240619 | 101700 | 260537510 | 8630 | 8630 | 8630 | 8630 | 5 |
| 510 | 20240619 | 101600 | 260494360 | 8630 | 8630 | 8630 | 8630 | 3 |
| 511 | 20240619 | 101500 | 260468470 | 8630 | 8630 | 8630 | 8630 | 6 |
| 512 | 20240619 | 101400 | 260416690 | 8630 | 8630 | 8630 | 8630 | 0 |
| 513 | 20240619 | 101300 | 260416690 | 8630 | 8630 | 8630 | 8630 | 757 |
| 514 | 20240619 | 101200 | 253883780 | 8620 | 8620 | 8620 | 8620 | 5 |
| 515 | 20240619 | 101100 | 253840680 | 8630 | 8630 | 8630 | 8620 | 303 |
| 516 | 20240619 | 101000 | 251225830 | 8620 | 8610 | 8620 | 8610 | 8 |
| 517 | 20240619 | 100900 | 251156910 | 8610 | 8610 | 8620 | 8610 | 185 |
| 518 | 20240619 | 100800 | 249564050 | 8620 | 8620 | 8620 | 8620 | 1 |
| 519 | 20240619 | 100700 | 249555430 | 8620 | 8630 | 8630 | 8620 | 7 |
| 520 | 20240619 | 100600 | 249495080 | 8620 | 8620 | 8620 | 8620 | 3 |
| 521 | 20240619 | 100500 | 249469220 | 8620 | 8620 | 8630 | 8620 | 101 |
| 522 | 20240619 | 100400 | 248598550 | 8620 | 8620 | 8620 | 8620 | 5 |
| 523 | 20240619 | 100300 | 248555450 | 8620 | 8620 | 8620 | 8620 | 5 |
| 524 | 20240619 | 100200 | 248512350 | 8630 | 8630 | 8630 | 8630 | 1 |
| 525 | 20240619 | 100100 | 248503720 | 8620 | 8630 | 8630 | 8620 | 1227 |
| 526 | 20240619 | 100000 | 237923640 | 8630 | 8630 | 8630 | 8630 | 6 |
| 527 | 20240619 | 095900 | 237871860 | 8630 | 8630 | 8630 | 8630 | 3 |
| 528 | 20240619 | 095800 | 237845970 | 8670 | 8660 | 8670 | 8630 | 54 |
| 529 | 20240619 | 095700 | 237378460 | 8660 | 8630 | 8660 | 8630 | 6 |
| 530 | 20240619 | 095600 | 237326620 | 8630 | 8630 | 8630 | 8630 | 0 |
| 531 | 20240619 | 095500 | 237326620 | 8630 | 8630 | 8630 | 8630 | 4 |
| 532 | 20240619 | 095400 | 237292100 | 8620 | 8660 | 8660 | 8620 | 5 |
| 533 | 20240619 | 095300 | 237248960 | 8620 | 8620 | 8620 | 8620 | 6 |
| 534 | 20240619 | 095200 | 237197240 | 8620 | 8620 | 8620 | 8620 | 3 |
| 535 | 20240619 | 095100 | 237171380 | 8620 | 8620 | 8620 | 8620 | 5 |
| 536 | 20240619 | 095000 | 237128280 | 8620 | 8620 | 8620 | 8620 | 0 |
| 537 | 20240619 | 094900 | 237128280 | 8620 | 8620 | 8620 | 8620 | 4 |
| 538 | 20240619 | 094800 | 237093800 | 8630 | 8610 | 8700 | 8610 | 1206 |
| 539 | 20240619 | 094700 | 226629040 | 8630 | 8620 | 8630 | 8620 | 114 |
| 540 | 20240619 | 094600 | 225646340 | 8630 | 8620 | 8630 | 8620 | 191 |
| 541 | 20240619 | 094500 | 223999070 | 8630 | 8620 | 8630 | 8620 | 4 |
| 542 | 20240619 | 094400 | 223964580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 543 | 20240619 | 094300 | 223964580 | 8620 | 8630 | 8630 | 8620 | 5 |
| 544 | 20240619 | 094200 | 223921470 | 8630 | 8620 | 8630 | 8620 | 120 |
| 545 | 20240619 | 094100 | 222885920 | 8610 | 8610 | 8610 | 8610 | 5 |
| 546 | 20240619 | 094000 | 222842870 | 8610 | 8650 | 8650 | 8610 | 4 |
| 547 | 20240619 | 093900 | 222808390 | 8650 | 8610 | 8650 | 8610 | 27 |
| 548 | 20240619 | 093800 | 222575880 | 8650 | 8650 | 8650 | 8650 | 1 |
| 549 | 20240619 | 093700 | 222567230 | 8610 | 8610 | 8610 | 8610 | 3 |
| 550 | 20240619 | 093600 | 222541400 | 8610 | 8610 | 8610 | 8610 | 4 |
| 551 | 20240619 | 093500 | 222506960 | 8600 | 8600 | 8600 | 8600 | 85 |
| 552 | 20240619 | 093400 | 221775960 | 8600 | 8600 | 8600 | 8600 | 5 |
| 553 | 20240619 | 093300 | 221732960 | 8600 | 8600 | 8600 | 8600 | 123 |
| 554 | 20240619 | 093200 | 220675160 | 8600 | 8600 | 8600 | 8600 | 12 |
| 555 | 20240619 | 093100 | 220571960 | 8600 | 8610 | 8610 | 8600 | 30 |
| 556 | 20240619 | 093000 | 220313720 | 8610 | 8610 | 8610 | 8610 | 203 |
| 557 | 20240619 | 092900 | 218565890 | 8610 | 8610 | 8610 | 8610 | 55 |
| 558 | 20240619 | 092800 | 218092340 | 8610 | 8610 | 8610 | 8610 | 4 |
| 559 | 20240619 | 092700 | 218057900 | 8610 | 8610 | 8610 | 8610 | 104 |
| 560 | 20240619 | 092600 | 217162460 | 8660 | 8660 | 8660 | 8660 | 206 |
| 561 | 20240619 | 092500 | 215378500 | 8610 | 8630 | 8630 | 8610 | 193 |
| 562 | 20240619 | 092400 | 213712990 | 8630 | 8610 | 8630 | 8610 | 27 |
| 563 | 20240619 | 092300 | 213480200 | 8600 | 8600 | 8600 | 8600 | 3 |
| 564 | 20240619 | 092200 | 213454400 | 8590 | 8620 | 8620 | 8590 | 804 |
| 565 | 20240619 | 092100 | 206538510 | 8660 | 8660 | 8660 | 8660 | 63 |
| 566 | 20240619 | 092000 | 205992930 | 8620 | 8620 | 8620 | 8620 | 5 |
| 567 | 20240619 | 091900 | 205949830 | 8610 | 8610 | 8610 | 8610 | 5 |
| 568 | 20240619 | 091800 | 205906780 | 8610 | 8610 | 8610 | 8610 | 9 |
| 569 | 20240619 | 091700 | 205829290 | 8600 | 8640 | 8640 | 8600 | 3064 |
| 570 | 20240619 | 091600 | 179408360 | 8640 | 8640 | 8640 | 8640 | 3 |
| 571 | 20240619 | 091500 | 179382440 | 8640 | 8640 | 8640 | 8640 | 1 |
| 572 | 20240619 | 091400 | 179373800 | 8640 | 8680 | 8700 | 8640 | 534 |
| 573 | 20240619 | 091300 | 174738860 | 8640 | 8650 | 8650 | 8640 | 14 |
| 574 | 20240619 | 091200 | 174617800 | 8640 | 8640 | 8640 | 8640 | 4 |
| 575 | 20240619 | 091100 | 174583240 | 8640 | 8680 | 8680 | 8640 | 141 |
| 576 | 20240619 | 091000 | 173364960 | 8700 | 8660 | 8700 | 8660 | 407 |
| 577 | 20240619 | 090900 | 169840300 | 8700 | 8640 | 8700 | 8630 | 22 |
| 578 | 20240619 | 090800 | 169649640 | 8630 | 8700 | 8700 | 8630 | 24 |
| 579 | 20240619 | 090700 | 169441160 | 8700 | 8710 | 8710 | 8640 | 2045 |
| 580 | 20240619 | 090600 | 151752040 | 8680 | 8710 | 8710 | 8680 | 428 |
| 581 | 20240619 | 090500 | 148032000 | 8710 | 8690 | 8710 | 8650 | 1616 |
| 582 | 20240619 | 090400 | 134003120 | 8690 | 8670 | 8690 | 8650 | 95 |
| 583 | 20240619 | 090300 | 133179530 | 8660 | 8670 | 8670 | 8640 | 203 |
| 584 | 20240619 | 090200 | 131422960 | 8670 | 8670 | 8680 | 8640 | 892 |
| 585 | 20240619 | 090100 | 123708730 | 8670 | 8610 | 8670 | 8610 | 1500 |
| 586 | 20240619 | 090000 | 110725130 | 8610 | 8590 | 8610 | 8590 | 12890 |