29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 184800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 3 | 20240620 | 184700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20240620 | 184600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20240620 | 184500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20240620 | 184400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20240620 | 184300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20240620 | 184200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20240620 | 184100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20240620 | 184000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20240620 | 183900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20240620 | 183800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20240620 | 183700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20240620 | 183600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20240620 | 183500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20240620 | 183400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20240620 | 183300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20240620 | 183200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20240620 | 183100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20240620 | 183000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20240620 | 182900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20240620 | 182800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20240620 | 182700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20240620 | 182600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20240620 | 182500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20240620 | 182400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20240620 | 182300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20240620 | 182200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20240620 | 182100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20240620 | 182000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20240620 | 181900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20240620 | 181800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 33 | 20240620 | 181700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20240620 | 181600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20240620 | 181500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20240620 | 181400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20240620 | 181300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20240620 | 181200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20240620 | 181100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20240620 | 181000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20240620 | 180900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20240620 | 180800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20240620 | 180700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20240620 | 180600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20240620 | 180500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20240620 | 180400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20240620 | 180300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20240620 | 180200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20240620 | 180100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20240620 | 180000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20240620 | 175900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20240620 | 175800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20240620 | 175700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20240620 | 175600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20240620 | 175500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20240620 | 175400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20240620 | 175300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20240620 | 175200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20240620 | 175100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20240620 | 175000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20240620 | 174900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20240620 | 174800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 63 | 20240620 | 174700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20240620 | 174600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20240620 | 174500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20240620 | 174400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20240620 | 174300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20240620 | 174200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20240620 | 174100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20240620 | 174000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20240620 | 173900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20240620 | 173800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20240620 | 173700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20240620 | 173600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20240620 | 173500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20240620 | 173400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20240620 | 173300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20240620 | 173200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20240620 | 173100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20240620 | 173000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20240620 | 172900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20240620 | 172800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20240620 | 172700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20240620 | 172600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20240620 | 172500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20240620 | 172400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20240620 | 172300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20240620 | 172200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20240620 | 172100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20240620 | 172000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20240620 | 171900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20240620 | 171800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 93 | 20240620 | 171700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20240620 | 171600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20240620 | 171500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20240620 | 171400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20240620 | 171300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20240620 | 171200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20240620 | 171100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20240620 | 171000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20240620 | 170900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20240620 | 170800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20240620 | 170700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20240620 | 170600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20240620 | 170500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20240620 | 170400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20240620 | 170300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20240620 | 170200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20240620 | 170100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20240620 | 170000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20240620 | 165900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20240620 | 165800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20240620 | 165700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20240620 | 165600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20240620 | 165500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20240620 | 165400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20240620 | 165300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20240620 | 165200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20240620 | 165100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20240620 | 165000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20240620 | 164900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20240620 | 164800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 123 | 20240620 | 164700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20240620 | 164600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20240620 | 164500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20240620 | 164400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20240620 | 164300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20240620 | 164200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20240620 | 164100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20240620 | 164000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20240620 | 163900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20240620 | 163800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20240620 | 163700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20240620 | 163600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20240620 | 163500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20240620 | 163400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20240620 | 163300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20240620 | 163200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20240620 | 163100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20240620 | 163000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20240620 | 162900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20240620 | 162800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20240620 | 162700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20240620 | 162600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20240620 | 162500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20240620 | 162400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20240620 | 162300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20240620 | 162200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20240620 | 162100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20240620 | 162000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20240620 | 161900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20240620 | 161800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 153 | 20240620 | 161700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20240620 | 161600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20240620 | 161500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20240620 | 161400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20240620 | 161300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20240620 | 161200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20240620 | 161100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20240620 | 161000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20240620 | 160900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20240620 | 160800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20240620 | 160700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20240620 | 160600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20240620 | 160500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20240620 | 160400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20240620 | 160300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20240620 | 160200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20240620 | 160100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20240620 | 160000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20240620 | 155900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20240620 | 155800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20240620 | 155700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20240620 | 155600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20240620 | 155500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20240620 | 155400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20240620 | 155300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20240620 | 155200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20240620 | 155100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20240620 | 155000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20240620 | 154900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20240620 | 154800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 183 | 20240620 | 154700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20240620 | 154600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20240620 | 154500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20240620 | 154400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20240620 | 154300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20240620 | 154200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20240620 | 154100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20240620 | 154000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20240620 | 153900 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20240620 | 153800 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20240620 | 153700 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20240620 | 153600 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20240620 | 153500 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20240620 | 153400 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20240620 | 153300 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20240620 | 153200 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20240620 | 153100 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20240620 | 153000 | 2323737230 | 3760 | 3760 | 3760 | 3760 | 14091 |
| 201 | 20240620 | 152900 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20240620 | 152800 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20240620 | 152700 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20240620 | 152600 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20240620 | 152500 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20240620 | 152400 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20240620 | 152300 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20240620 | 152200 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20240620 | 152100 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20240620 | 152000 | 2270755070 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20240620 | 151900 | 2270755070 | 3760 | 3755 | 3760 | 3750 | 7043 |
| 212 | 20240620 | 151800 | 2244325620 | 3755 | 3755 | 3755 | 3755 | 1559 |
| 213 | 20240620 | 151700 | 2238471575 | 3755 | 3760 | 3760 | 3755 | 5694 |
| 214 | 20240620 | 151600 | 2217089480 | 3760 | 3765 | 3765 | 3755 | 1497 |
| 215 | 20240620 | 151500 | 2211467805 | 3765 | 3760 | 3765 | 3755 | 282 |
| 216 | 20240620 | 151400 | 2210406820 | 3760 | 3760 | 3760 | 3760 | 50 |
| 217 | 20240620 | 151300 | 2210218820 | 3760 | 3760 | 3760 | 3755 | 1865 |
| 218 | 20240620 | 151200 | 2203206720 | 3765 | 3765 | 3765 | 3765 | 520 |
| 219 | 20240620 | 151100 | 2201248920 | 3760 | 3760 | 3760 | 3755 | 567 |
| 220 | 20240620 | 151000 | 2199117650 | 3760 | 3760 | 3760 | 3755 | 1117 |
| 221 | 20240620 | 150900 | 2194919730 | 3760 | 3760 | 3765 | 3755 | 4195 |
| 222 | 20240620 | 150800 | 2179152420 | 3760 | 3760 | 3765 | 3760 | 4540 |
| 223 | 20240620 | 150700 | 2162081995 | 3755 | 3755 | 3760 | 3755 | 1874 |
| 224 | 20240620 | 150600 | 2155044490 | 3760 | 3755 | 3760 | 3755 | 1115 |
| 225 | 20240620 | 150500 | 2150855210 | 3755 | 3760 | 3760 | 3755 | 130 |
| 226 | 20240620 | 150400 | 2150366420 | 3760 | 3760 | 3760 | 3755 | 3663 |
| 227 | 20240620 | 150300 | 2136608540 | 3760 | 3760 | 3760 | 3760 | 677 |
| 228 | 20240620 | 150200 | 2134063020 | 3760 | 3760 | 3760 | 3760 | 163 |
| 229 | 20240620 | 150100 | 2133450140 | 3760 | 3760 | 3760 | 3755 | 1164 |
| 230 | 20240620 | 150000 | 2129078495 | 3760 | 3755 | 3760 | 3755 | 2676 |
| 231 | 20240620 | 145900 | 2119026815 | 3755 | 3760 | 3760 | 3755 | 223 |
| 232 | 20240620 | 145800 | 2118188575 | 3755 | 3755 | 3755 | 3755 | 24 |
| 233 | 20240620 | 145700 | 2118098455 | 3755 | 3755 | 3755 | 3755 | 1162 |
| 234 | 20240620 | 145600 | 2113735145 | 3755 | 3755 | 3760 | 3755 | 2282 |
| 235 | 20240620 | 145500 | 2105165535 | 3760 | 3755 | 3760 | 3755 | 482 |
| 236 | 20240620 | 145400 | 2103355220 | 3755 | 3760 | 3760 | 3755 | 1737 |
| 237 | 20240620 | 145300 | 2096824610 | 3760 | 3760 | 3760 | 3760 | 498 |
| 238 | 20240620 | 145200 | 2094952130 | 3760 | 3760 | 3765 | 3760 | 1537 |
| 239 | 20240620 | 145100 | 2089171000 | 3765 | 3765 | 3765 | 3760 | 4059 |
| 240 | 20240620 | 145000 | 2073909060 | 3760 | 3760 | 3760 | 3760 | 132 |
| 241 | 20240620 | 144900 | 2073412740 | 3760 | 3765 | 3765 | 3760 | 41 |
| 242 | 20240620 | 144800 | 2073258555 | 3760 | 3760 | 3760 | 3760 | 1270 |
| 243 | 20240620 | 144700 | 2068483355 | 3765 | 3765 | 3765 | 3765 | 2006 |
| 244 | 20240620 | 144600 | 2060930765 | 3765 | 3760 | 3765 | 3760 | 1973 |
| 245 | 20240620 | 144500 | 2053507175 | 3760 | 3765 | 3765 | 3760 | 901 |
| 246 | 20240620 | 144400 | 2050116910 | 3765 | 3770 | 3770 | 3765 | 2664 |
| 247 | 20240620 | 144300 | 2040081600 | 3770 | 3770 | 3770 | 3765 | 242 |
| 248 | 20240620 | 144200 | 2039169360 | 3765 | 3765 | 3765 | 3765 | 200 |
| 249 | 20240620 | 144100 | 2038416360 | 3770 | 3770 | 3770 | 3770 | 1 |
| 250 | 20240620 | 144000 | 2038412590 | 3770 | 3770 | 3770 | 3770 | 4 |
| 251 | 20240620 | 143900 | 2038397510 | 3765 | 3765 | 3765 | 3765 | 3 |
| 252 | 20240620 | 143800 | 2038386215 | 3765 | 3770 | 3770 | 3765 | 242 |
| 253 | 20240620 | 143700 | 2037475080 | 3770 | 3770 | 3770 | 3770 | 10 |
| 254 | 20240620 | 143600 | 2037437380 | 3770 | 3770 | 3770 | 3770 | 3 |
| 255 | 20240620 | 143500 | 2037426070 | 3765 | 3770 | 3770 | 3765 | 650 |
| 256 | 20240620 | 143400 | 2034978570 | 3765 | 3765 | 3765 | 3765 | 600 |
| 257 | 20240620 | 143300 | 2032719570 | 3765 | 3765 | 3765 | 3765 | 256 |
| 258 | 20240620 | 143200 | 2031755730 | 3765 | 3765 | 3765 | 3765 | 124 |
| 259 | 20240620 | 143100 | 2031288870 | 3765 | 3765 | 3765 | 3765 | 20 |
| 260 | 20240620 | 143000 | 2031213570 | 3760 | 3760 | 3760 | 3760 | 150 |
| 261 | 20240620 | 142900 | 2030649570 | 3760 | 3770 | 3775 | 3760 | 1919 |
| 262 | 20240620 | 142800 | 2023424610 | 3775 | 3775 | 3775 | 3775 | 0 |
| 263 | 20240620 | 142700 | 2023424610 | 3775 | 3775 | 3775 | 3775 | 0 |
| 264 | 20240620 | 142600 | 2023424610 | 3775 | 3765 | 3775 | 3765 | 51 |
| 265 | 20240620 | 142500 | 2023232585 | 3765 | 3765 | 3765 | 3765 | 3 |
| 266 | 20240620 | 142400 | 2023221290 | 3765 | 3765 | 3765 | 3765 | 806 |
| 267 | 20240620 | 142300 | 2020186700 | 3765 | 3770 | 3770 | 3765 | 1176 |
| 268 | 20240620 | 142200 | 2015758930 | 3770 | 3770 | 3770 | 3770 | 137 |
| 269 | 20240620 | 142100 | 2015242440 | 3770 | 3770 | 3770 | 3770 | 28 |
| 270 | 20240620 | 142000 | 2015136880 | 3770 | 3770 | 3770 | 3770 | 0 |
| 271 | 20240620 | 141900 | 2015136880 | 3770 | 3780 | 3780 | 3770 | 2423 |
| 272 | 20240620 | 141800 | 2006002160 | 3770 | 3780 | 3780 | 3770 | 1296 |
| 273 | 20240620 | 141700 | 2001116140 | 3780 | 3770 | 3780 | 3770 | 329 |
| 274 | 20240620 | 141600 | 1999875720 | 3780 | 3775 | 3780 | 3775 | 458 |
| 275 | 20240620 | 141500 | 1998146765 | 3775 | 3775 | 3775 | 3775 | 200 |
| 276 | 20240620 | 141400 | 1997391765 | 3775 | 3780 | 3780 | 3775 | 56 |
| 277 | 20240620 | 141300 | 1997180135 | 3785 | 3785 | 3785 | 3785 | 0 |
| 278 | 20240620 | 141200 | 1997180135 | 3785 | 3785 | 3785 | 3775 | 591 |
| 279 | 20240620 | 141100 | 1994943440 | 3785 | 3785 | 3785 | 3785 | 300 |
| 280 | 20240620 | 141000 | 1993807940 | 3785 | 3780 | 3785 | 3780 | 10 |
| 281 | 20240620 | 140900 | 1993770130 | 3780 | 3780 | 3780 | 3775 | 141 |
| 282 | 20240620 | 140800 | 1993237700 | 3780 | 3780 | 3780 | 3780 | 300 |
| 283 | 20240620 | 140700 | 1992103700 | 3780 | 3780 | 3780 | 3780 | 5 |
| 284 | 20240620 | 140600 | 1992084800 | 3770 | 3770 | 3770 | 3770 | 730 |
| 285 | 20240620 | 140500 | 1989332700 | 3775 | 3775 | 3775 | 3775 | 36 |
| 286 | 20240620 | 140400 | 1989196800 | 3775 | 3775 | 3775 | 3775 | 5 |
| 287 | 20240620 | 140300 | 1989177925 | 3780 | 3785 | 3785 | 3775 | 9 |
| 288 | 20240620 | 140200 | 1989143895 | 3785 | 3785 | 3785 | 3780 | 3561 |
| 289 | 20240620 | 140100 | 1975679225 | 3785 | 3780 | 3785 | 3780 | 574 |
| 290 | 20240620 | 140000 | 1973509235 | 3785 | 3785 | 3785 | 3785 | 80 |
| 291 | 20240620 | 135900 | 1973206435 | 3785 | 3785 | 3785 | 3785 | 0 |
| 292 | 20240620 | 135800 | 1973206435 | 3785 | 3785 | 3785 | 3780 | 613 |
| 293 | 20240620 | 135700 | 1970886730 | 3785 | 3785 | 3785 | 3785 | 24 |
| 294 | 20240620 | 135600 | 1970795890 | 3785 | 3775 | 3785 | 3775 | 3357 |
| 295 | 20240620 | 135500 | 1958105195 | 3775 | 3770 | 3775 | 3770 | 40 |
| 296 | 20240620 | 135400 | 1957954345 | 3770 | 3775 | 3775 | 3770 | 7 |
| 297 | 20240620 | 135300 | 1957927940 | 3775 | 3770 | 3775 | 3770 | 371 |
| 298 | 20240620 | 135200 | 1956529265 | 3770 | 3775 | 3775 | 3770 | 362 |
| 299 | 20240620 | 135100 | 1955164515 | 3775 | 3775 | 3775 | 3775 | 6 |
| 300 | 20240620 | 135000 | 1955141865 | 3775 | 3775 | 3775 | 3775 | 60 |
| 301 | 20240620 | 134900 | 1954915365 | 3775 | 3775 | 3775 | 3775 | 5 |
| 302 | 20240620 | 134800 | 1954896490 | 3775 | 3775 | 3775 | 3775 | 130 |
| 303 | 20240620 | 134700 | 1954405740 | 3775 | 3775 | 3775 | 3775 | 76 |
| 304 | 20240620 | 134600 | 1954118840 | 3775 | 3775 | 3775 | 3775 | 50 |
| 305 | 20240620 | 134500 | 1953930090 | 3780 | 3780 | 3780 | 3780 | 2 |
| 306 | 20240620 | 134400 | 1953922530 | 3780 | 3780 | 3780 | 3780 | 5 |
| 307 | 20240620 | 134300 | 1953903630 | 3775 | 3770 | 3775 | 3765 | 3305 |
| 308 | 20240620 | 134200 | 1941439230 | 3775 | 3775 | 3775 | 3775 | 189 |
| 309 | 20240620 | 134100 | 1940725755 | 3770 | 3770 | 3770 | 3770 | 470 |
| 310 | 20240620 | 134000 | 1938953855 | 3775 | 3770 | 3775 | 3770 | 249 |
| 311 | 20240620 | 133900 | 1938015050 | 3775 | 3780 | 3780 | 3775 | 11 |
| 312 | 20240620 | 133800 | 1937973510 | 3770 | 3770 | 3770 | 3770 | 629 |
| 313 | 20240620 | 133700 | 1935602180 | 3770 | 3770 | 3770 | 3770 | 134 |
| 314 | 20240620 | 133600 | 1935097000 | 3770 | 3770 | 3770 | 3770 | 121 |
| 315 | 20240620 | 133500 | 1934640830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 316 | 20240620 | 133400 | 1934640830 | 3770 | 3770 | 3770 | 3770 | 113 |
| 317 | 20240620 | 133300 | 1934214820 | 3780 | 3780 | 3780 | 3780 | 2 |
| 318 | 20240620 | 133200 | 1934207260 | 3770 | 3770 | 3770 | 3770 | 10 |
| 319 | 20240620 | 133100 | 1934169560 | 3770 | 3775 | 3775 | 3770 | 3687 |
| 320 | 20240620 | 133000 | 1920268675 | 3770 | 3770 | 3770 | 3770 | 239 |
| 321 | 20240620 | 132900 | 1919367645 | 3775 | 3775 | 3775 | 3775 | 0 |
| 322 | 20240620 | 132800 | 1919367645 | 3775 | 3780 | 3780 | 3775 | 159 |
| 323 | 20240620 | 132700 | 1918767415 | 3780 | 3780 | 3780 | 3780 | 418 |
| 324 | 20240620 | 132600 | 1917187375 | 3780 | 3775 | 3780 | 3775 | 583 |
| 325 | 20240620 | 132500 | 1914984055 | 3775 | 3775 | 3775 | 3775 | 416 |
| 326 | 20240620 | 132400 | 1913413655 | 3775 | 3775 | 3775 | 3775 | 0 |
| 327 | 20240620 | 132300 | 1913413655 | 3775 | 3775 | 3775 | 3775 | 2 |
| 328 | 20240620 | 132200 | 1913406105 | 3775 | 3775 | 3775 | 3775 | 1043 |
| 329 | 20240620 | 132100 | 1909468780 | 3780 | 3785 | 3785 | 3780 | 470 |
| 330 | 20240620 | 132000 | 1907691880 | 3780 | 3785 | 3785 | 3780 | 45 |
| 331 | 20240620 | 131900 | 1907521630 | 3785 | 3785 | 3785 | 3785 | 2 |
| 332 | 20240620 | 131800 | 1907514060 | 3780 | 3780 | 3780 | 3780 | 18 |
| 333 | 20240620 | 131700 | 1907446020 | 3770 | 3790 | 3790 | 3770 | 272 |
| 334 | 20240620 | 131600 | 1906415725 | 3780 | 3775 | 3780 | 3770 | 7721 |
| 335 | 20240620 | 131500 | 1877239835 | 3775 | 3765 | 3775 | 3765 | 656 |
| 336 | 20240620 | 131400 | 1874763445 | 3765 | 3765 | 3765 | 3765 | 610 |
| 337 | 20240620 | 131300 | 1872466795 | 3765 | 3765 | 3765 | 3765 | 472 |
| 338 | 20240620 | 131200 | 1870689715 | 3765 | 3765 | 3765 | 3765 | 2034 |
| 339 | 20240620 | 131100 | 1863031705 | 3770 | 3770 | 3770 | 3770 | 1452 |
| 340 | 20240620 | 131000 | 1857557665 | 3770 | 3770 | 3770 | 3770 | 0 |
| 341 | 20240620 | 130900 | 1857557665 | 3770 | 3770 | 3770 | 3770 | 1838 |
| 342 | 20240620 | 130800 | 1850628405 | 3770 | 3765 | 3770 | 3765 | 215 |
| 343 | 20240620 | 130700 | 1849818010 | 3765 | 3765 | 3765 | 3765 | 808 |
| 344 | 20240620 | 130600 | 1846775890 | 3765 | 3760 | 3765 | 3760 | 1314 |
| 345 | 20240620 | 130500 | 1841830230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 346 | 20240620 | 130400 | 1841830230 | 3760 | 3760 | 3760 | 3760 | 305 |
| 347 | 20240620 | 130300 | 1840683430 | 3760 | 3760 | 3760 | 3760 | 358 |
| 348 | 20240620 | 130200 | 1839337350 | 3760 | 3760 | 3760 | 3760 | 72 |
| 349 | 20240620 | 130100 | 1839066630 | 3760 | 3760 | 3760 | 3760 | 61 |
| 350 | 20240620 | 130000 | 1838837270 | 3760 | 3760 | 3760 | 3760 | 1436 |
| 351 | 20240620 | 125900 | 1833437910 | 3760 | 3760 | 3760 | 3760 | 111 |
| 352 | 20240620 | 125800 | 1833020550 | 3760 | 3760 | 3760 | 3760 | 14 |
| 353 | 20240620 | 125700 | 1832967910 | 3760 | 3760 | 3760 | 3760 | 675 |
| 354 | 20240620 | 125600 | 1830429910 | 3760 | 3760 | 3760 | 3760 | 67 |
| 355 | 20240620 | 125500 | 1830177990 | 3765 | 3765 | 3765 | 3765 | 1 |
| 356 | 20240620 | 125400 | 1830174225 | 3760 | 3760 | 3765 | 3760 | 798 |
| 357 | 20240620 | 125300 | 1827171620 | 3760 | 3755 | 3760 | 3755 | 357 |
| 358 | 20240620 | 125200 | 1825829710 | 3755 | 3755 | 3755 | 3755 | 335 |
| 359 | 20240620 | 125100 | 1824571785 | 3755 | 3755 | 3755 | 3755 | 2409 |
| 360 | 20240620 | 125000 | 1815525990 | 3755 | 3760 | 3760 | 3755 | 423 |
| 361 | 20240620 | 124900 | 1813937015 | 3760 | 3760 | 3760 | 3760 | 99 |
| 362 | 20240620 | 124800 | 1813564775 | 3760 | 3760 | 3760 | 3760 | 100 |
| 363 | 20240620 | 124700 | 1813188775 | 3755 | 3755 | 3760 | 3755 | 704 |
| 364 | 20240620 | 124600 | 1810542355 | 3755 | 3760 | 3760 | 3755 | 130 |
| 365 | 20240620 | 124500 | 1810053855 | 3760 | 3760 | 3760 | 3755 | 1136 |
| 366 | 20240620 | 124400 | 1805788120 | 3760 | 3760 | 3760 | 3760 | 1239 |
| 367 | 20240620 | 124300 | 1801129480 | 3760 | 3760 | 3760 | 3760 | 6016 |
| 368 | 20240620 | 124200 | 1778509320 | 3760 | 3765 | 3765 | 3760 | 517 |
| 369 | 20240620 | 124100 | 1776562890 | 3760 | 3765 | 3765 | 3760 | 1305 |
| 370 | 20240620 | 124000 | 1771656065 | 3760 | 3765 | 3765 | 3760 | 5690 |
| 371 | 20240620 | 123900 | 1750258135 | 3765 | 3765 | 3765 | 3765 | 8294 |
| 372 | 20240620 | 123800 | 1719031225 | 3770 | 3770 | 3770 | 3770 | 104 |
| 373 | 20240620 | 123700 | 1718639145 | 3765 | 3770 | 3770 | 3765 | 174 |
| 374 | 20240620 | 123600 | 1717984025 | 3765 | 3770 | 3770 | 3765 | 108 |
| 375 | 20240620 | 123500 | 1717577365 | 3765 | 3765 | 3765 | 3765 | 1341 |
| 376 | 20240620 | 123400 | 1712528500 | 3765 | 3765 | 3765 | 3765 | 256 |
| 377 | 20240620 | 123300 | 1711564660 | 3765 | 3770 | 3770 | 3765 | 797 |
| 378 | 20240620 | 123200 | 1708563945 | 3765 | 3765 | 3765 | 3765 | 0 |
| 379 | 20240620 | 123100 | 1708563945 | 3765 | 3770 | 3770 | 3765 | 53 |
| 380 | 20240620 | 123000 | 1708364395 | 3770 | 3770 | 3770 | 3770 | 0 |
| 381 | 20240620 | 122900 | 1708364395 | 3770 | 3770 | 3770 | 3765 | 277 |
| 382 | 20240620 | 122800 | 1707321430 | 3770 | 3770 | 3770 | 3770 | 268 |
| 383 | 20240620 | 122700 | 1706311070 | 3770 | 3770 | 3770 | 3770 | 305 |
| 384 | 20240620 | 122600 | 1705161220 | 3775 | 3775 | 3775 | 3775 | 39 |
| 385 | 20240620 | 122500 | 1705013995 | 3775 | 3770 | 3775 | 3770 | 347 |
| 386 | 20240620 | 122400 | 1703705650 | 3770 | 3780 | 3780 | 3770 | 245 |
| 387 | 20240620 | 122300 | 1702781390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 388 | 20240620 | 122200 | 1702781390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 389 | 20240620 | 122100 | 1702781390 | 3765 | 3765 | 3765 | 3765 | 394 |
| 390 | 20240620 | 122000 | 1701297980 | 3765 | 3775 | 3780 | 3765 | 3100 |
| 391 | 20240620 | 121900 | 1689614075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 392 | 20240620 | 121800 | 1689614075 | 3775 | 3775 | 3775 | 3775 | 15 |
| 393 | 20240620 | 121700 | 1689557450 | 3770 | 3770 | 3770 | 3770 | 0 |
| 394 | 20240620 | 121600 | 1689557450 | 3770 | 3770 | 3770 | 3770 | 0 |
| 395 | 20240620 | 121500 | 1689557450 | 3770 | 3770 | 3770 | 3770 | 0 |
| 396 | 20240620 | 121400 | 1689557450 | 3770 | 3775 | 3775 | 3770 | 17 |
| 397 | 20240620 | 121300 | 1689493345 | 3775 | 3770 | 3775 | 3770 | 974 |
| 398 | 20240620 | 121200 | 1685821340 | 3770 | 3770 | 3770 | 3770 | 53 |
| 399 | 20240620 | 121100 | 1685621530 | 3770 | 3775 | 3775 | 3770 | 1499 |
| 400 | 20240620 | 121000 | 1679968935 | 3775 | 3780 | 3780 | 3775 | 74 |
| 401 | 20240620 | 120900 | 1679689575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 402 | 20240620 | 120800 | 1679689575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 403 | 20240620 | 120700 | 1679689575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 404 | 20240620 | 120600 | 1679689575 | 3790 | 3780 | 3790 | 3775 | 22 |
| 405 | 20240620 | 120500 | 1679606485 | 3775 | 3775 | 3775 | 3775 | 140 |
| 406 | 20240620 | 120400 | 1679077985 | 3775 | 3775 | 3795 | 3775 | 3899 |
| 407 | 20240620 | 120300 | 1664358770 | 3775 | 3785 | 3785 | 3775 | 502 |
| 408 | 20240620 | 120200 | 1662461850 | 3785 | 3775 | 3785 | 3775 | 355 |
| 409 | 20240620 | 120100 | 1661118305 | 3775 | 3775 | 3775 | 3775 | 0 |
| 410 | 20240620 | 120000 | 1661118305 | 3775 | 3785 | 3785 | 3775 | 252 |
| 411 | 20240620 | 115900 | 1660166985 | 3775 | 3780 | 3785 | 3775 | 7224 |
| 412 | 20240620 | 115800 | 1632891905 | 3780 | 3785 | 3785 | 3780 | 227 |
| 413 | 20240620 | 115700 | 1632033690 | 3785 | 3785 | 3785 | 3785 | 1 |
| 414 | 20240620 | 115600 | 1632029905 | 3780 | 3780 | 3780 | 3780 | 6 |
| 415 | 20240620 | 115500 | 1632007225 | 3780 | 3780 | 3780 | 3780 | 723 |
| 416 | 20240620 | 115400 | 1629274285 | 3785 | 3790 | 3795 | 3785 | 1026 |
| 417 | 20240620 | 115300 | 1625382130 | 3790 | 3790 | 3790 | 3790 | 0 |
| 418 | 20240620 | 115200 | 1625382130 | 3790 | 3780 | 3790 | 3780 | 1460 |
| 419 | 20240620 | 115100 | 1619850320 | 3780 | 3775 | 3780 | 3775 | 398 |
| 420 | 20240620 | 115000 | 1618346190 | 3775 | 3780 | 3780 | 3775 | 956 |
| 421 | 20240620 | 114900 | 1614736740 | 3775 | 3785 | 3785 | 3775 | 433 |
| 422 | 20240620 | 114800 | 1613099930 | 3790 | 3795 | 3795 | 3790 | 121 |
| 423 | 20240620 | 114700 | 1612640740 | 3795 | 3790 | 3795 | 3790 | 102 |
| 424 | 20240620 | 114600 | 1612254150 | 3790 | 3790 | 3790 | 3790 | 40 |
| 425 | 20240620 | 114500 | 1612102550 | 3795 | 3780 | 3795 | 3780 | 4 |
| 426 | 20240620 | 114400 | 1612087385 | 3775 | 3775 | 3775 | 3775 | 5 |
| 427 | 20240620 | 114300 | 1612068510 | 3795 | 3785 | 3795 | 3780 | 2425 |
| 428 | 20240620 | 114200 | 1602891865 | 3785 | 3785 | 3785 | 3785 | 6 |
| 429 | 20240620 | 114100 | 1602869155 | 3785 | 3785 | 3785 | 3785 | 2 |
| 430 | 20240620 | 114000 | 1602861585 | 3780 | 3780 | 3780 | 3775 | 154 |
| 431 | 20240620 | 113900 | 1602279850 | 3780 | 3780 | 3780 | 3775 | 364 |
| 432 | 20240620 | 113800 | 1600904490 | 3780 | 3775 | 3780 | 3775 | 629 |
| 433 | 20240620 | 113700 | 1598529765 | 3775 | 3780 | 3780 | 3775 | 192 |
| 434 | 20240620 | 113600 | 1597804010 | 3780 | 3785 | 3785 | 3780 | 403 |
| 435 | 20240620 | 113500 | 1596280550 | 3780 | 3780 | 3780 | 3780 | 15 |
| 436 | 20240620 | 113400 | 1596223850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 437 | 20240620 | 113300 | 1596223850 | 3785 | 3780 | 3785 | 3780 | 266 |
| 438 | 20240620 | 113200 | 1595218305 | 3780 | 3780 | 3780 | 3780 | 1659 |
| 439 | 20240620 | 113100 | 1588947285 | 3785 | 3785 | 3785 | 3785 | 0 |
| 440 | 20240620 | 113000 | 1588947285 | 3785 | 3785 | 3785 | 3785 | 1 |
| 441 | 20240620 | 112900 | 1588943500 | 3790 | 3790 | 3790 | 3790 | 128 |
| 442 | 20240620 | 112800 | 1588458380 | 3780 | 3790 | 3795 | 3780 | 1731 |
| 443 | 20240620 | 112700 | 1581897910 | 3790 | 3780 | 3790 | 3780 | 102 |
| 444 | 20240620 | 112600 | 1581512275 | 3775 | 3775 | 3775 | 3775 | 10 |
| 445 | 20240620 | 112500 | 1581474525 | 3780 | 3770 | 3780 | 3770 | 1002 |
| 446 | 20240620 | 112400 | 1577696970 | 3770 | 3770 | 3775 | 3770 | 1756 |
| 447 | 20240620 | 112300 | 1571076845 | 3775 | 3780 | 3780 | 3770 | 3327 |
| 448 | 20240620 | 112200 | 1558523120 | 3785 | 3780 | 3785 | 3780 | 565 |
| 449 | 20240620 | 112100 | 1556386100 | 3780 | 3785 | 3785 | 3780 | 199 |
| 450 | 20240620 | 112000 | 1555633875 | 3785 | 3780 | 3785 | 3775 | 3273 |
| 451 | 20240620 | 111900 | 1543270690 | 3780 | 3780 | 3780 | 3780 | 0 |
| 452 | 20240620 | 111800 | 1543270690 | 3780 | 3780 | 3780 | 3780 | 697 |
| 453 | 20240620 | 111700 | 1540636030 | 3790 | 3790 | 3790 | 3790 | 0 |
| 454 | 20240620 | 111600 | 1540636030 | 3790 | 3790 | 3790 | 3790 | 0 |
| 455 | 20240620 | 111500 | 1540636030 | 3790 | 3780 | 3790 | 3780 | 11 |
| 456 | 20240620 | 111400 | 1540594440 | 3780 | 3780 | 3790 | 3780 | 502 |
| 457 | 20240620 | 111300 | 1538696870 | 3780 | 3780 | 3790 | 3780 | 32 |
| 458 | 20240620 | 111200 | 1538575890 | 3780 | 3790 | 3790 | 3780 | 36 |
| 459 | 20240620 | 111100 | 1538439710 | 3790 | 3785 | 3790 | 3785 | 262 |
| 460 | 20240620 | 111000 | 1537448035 | 3785 | 3785 | 3785 | 3785 | 0 |
| 461 | 20240620 | 110900 | 1537448035 | 3785 | 3775 | 3785 | 3775 | 1051 |
| 462 | 20240620 | 110800 | 1533480500 | 3785 | 3785 | 3785 | 3780 | 307 |
| 463 | 20240620 | 110700 | 1532320030 | 3780 | 3780 | 3780 | 3780 | 1173 |
| 464 | 20240620 | 110600 | 1527886090 | 3785 | 3785 | 3785 | 3785 | 230 |
| 465 | 20240620 | 110500 | 1527015540 | 3790 | 3790 | 3790 | 3785 | 3172 |
| 466 | 20240620 | 110400 | 1515009505 | 3790 | 3790 | 3790 | 3790 | 12 |
| 467 | 20240620 | 110300 | 1514964025 | 3790 | 3790 | 3790 | 3790 | 11 |
| 468 | 20240620 | 110200 | 1514922335 | 3790 | 3795 | 3795 | 3790 | 659 |
| 469 | 20240620 | 110100 | 1512424470 | 3795 | 3795 | 3795 | 3795 | 3 |
| 470 | 20240620 | 110000 | 1512413085 | 3795 | 3795 | 3795 | 3795 | 0 |
| 471 | 20240620 | 105900 | 1512413085 | 3795 | 3795 | 3795 | 3795 | 21 |
| 472 | 20240620 | 105800 | 1512333390 | 3795 | 3795 | 3795 | 3795 | 1 |
| 473 | 20240620 | 105700 | 1512329595 | 3795 | 3795 | 3795 | 3790 | 440 |
| 474 | 20240620 | 105600 | 1510661945 | 3795 | 3790 | 3795 | 3785 | 3361 |
| 475 | 20240620 | 105500 | 1497920110 | 3790 | 3790 | 3790 | 3790 | 1 |
| 476 | 20240620 | 105400 | 1497916320 | 3795 | 3795 | 3800 | 3795 | 2712 |
| 477 | 20240620 | 105300 | 1487624255 | 3795 | 3800 | 3800 | 3795 | 1281 |
| 478 | 20240620 | 105200 | 1482762850 | 3800 | 3780 | 3800 | 3780 | 6047 |
| 479 | 20240620 | 105100 | 1459836275 | 3780 | 3780 | 3780 | 3775 | 23 |
| 480 | 20240620 | 105000 | 1459749345 | 3780 | 3780 | 3780 | 3780 | 14 |
| 481 | 20240620 | 104900 | 1459696425 | 3775 | 3785 | 3785 | 3775 | 1113 |
| 482 | 20240620 | 104800 | 1455490420 | 3785 | 3785 | 3785 | 3780 | 125 |
| 483 | 20240620 | 104700 | 1455017370 | 3785 | 3780 | 3785 | 3780 | 690 |
| 484 | 20240620 | 104600 | 1452407480 | 3780 | 3780 | 3780 | 3780 | 566 |
| 485 | 20240620 | 104500 | 1450268000 | 3780 | 3780 | 3780 | 3780 | 348 |
| 486 | 20240620 | 104400 | 1448952560 | 3775 | 3780 | 3780 | 3775 | 853 |
| 487 | 20240620 | 104300 | 1445728225 | 3775 | 3775 | 3775 | 3775 | 100 |
| 488 | 20240620 | 104200 | 1445350725 | 3775 | 3775 | 3775 | 3775 | 252 |
| 489 | 20240620 | 104100 | 1444399425 | 3775 | 3775 | 3775 | 3775 | 1089 |
| 490 | 20240620 | 104000 | 1440288450 | 3775 | 3775 | 3775 | 3775 | 127 |
| 491 | 20240620 | 103900 | 1439809025 | 3775 | 3780 | 3780 | 3775 | 1292 |
| 492 | 20240620 | 103800 | 1434931475 | 3780 | 3775 | 3780 | 3775 | 2 |
| 493 | 20240620 | 103700 | 1434923920 | 3775 | 3770 | 3775 | 3765 | 4905 |
| 494 | 20240620 | 103600 | 1416430890 | 3775 | 3775 | 3775 | 3775 | 0 |
| 495 | 20240620 | 103500 | 1416430890 | 3775 | 3775 | 3775 | 3775 | 553 |
| 496 | 20240620 | 103400 | 1414343315 | 3775 | 3765 | 3775 | 3765 | 1743 |
| 497 | 20240620 | 103300 | 1407772970 | 3775 | 3775 | 3775 | 3775 | 1 |
| 498 | 20240620 | 103200 | 1407769195 | 3765 | 3775 | 3775 | 3765 | 749 |
| 499 | 20240620 | 103100 | 1404942555 | 3775 | 3765 | 3775 | 3760 | 9183 |
| 500 | 20240620 | 103000 | 1370408960 | 3775 | 3770 | 3775 | 3765 | 3122 |
| 501 | 20240620 | 102900 | 1358652160 | 3765 | 3770 | 3770 | 3765 | 40 |
| 502 | 20240620 | 102800 | 1358501545 | 3765 | 3770 | 3770 | 3765 | 10 |
| 503 | 20240620 | 102700 | 1358463880 | 3765 | 3770 | 3775 | 3765 | 1078 |
| 504 | 20240620 | 102600 | 1354399585 | 3770 | 3765 | 3770 | 3765 | 98 |
| 505 | 20240620 | 102500 | 1354030430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 506 | 20240620 | 102400 | 1354030430 | 3770 | 3770 | 3770 | 3770 | 0 |
| 507 | 20240620 | 102300 | 1354030430 | 3770 | 3770 | 3770 | 3765 | 690 |
| 508 | 20240620 | 102200 | 1351431630 | 3770 | 3770 | 3770 | 3770 | 683 |
| 509 | 20240620 | 102100 | 1348856720 | 3770 | 3765 | 3770 | 3765 | 174 |
| 510 | 20240620 | 102000 | 1348201605 | 3770 | 3770 | 3770 | 3770 | 1031 |
| 511 | 20240620 | 101900 | 1344314735 | 3765 | 3765 | 3770 | 3765 | 580 |
| 512 | 20240620 | 101800 | 1342128640 | 3765 | 3765 | 3765 | 3765 | 1500 |
| 513 | 20240620 | 101700 | 1336481140 | 3770 | 3765 | 3770 | 3765 | 12 |
| 514 | 20240620 | 101600 | 1336435950 | 3765 | 3770 | 3770 | 3765 | 203 |
| 515 | 20240620 | 101500 | 1335670750 | 3770 | 3775 | 3775 | 3770 | 51 |
| 516 | 20240620 | 101400 | 1335478475 | 3770 | 3765 | 3770 | 3765 | 2530 |
| 517 | 20240620 | 101300 | 1325940475 | 3770 | 3765 | 3770 | 3765 | 583 |
| 518 | 20240620 | 101200 | 1323745470 | 3760 | 3765 | 3765 | 3760 | 3510 |
| 519 | 20240620 | 101100 | 1310535905 | 3770 | 3765 | 3770 | 3765 | 697 |
| 520 | 20240620 | 101000 | 1307911565 | 3765 | 3780 | 3780 | 3765 | 2306 |
| 521 | 20240620 | 100900 | 1299228920 | 3770 | 3770 | 3775 | 3765 | 733 |
| 522 | 20240620 | 100800 | 1296465920 | 3765 | 3770 | 3770 | 3765 | 3050 |
| 523 | 20240620 | 100700 | 1284980510 | 3770 | 3770 | 3770 | 3770 | 30 |
| 524 | 20240620 | 100600 | 1284867410 | 3765 | 3780 | 3780 | 3765 | 259 |
| 525 | 20240620 | 100500 | 1283888985 | 3780 | 3780 | 3780 | 3780 | 2 |
| 526 | 20240620 | 100400 | 1283881425 | 3780 | 3770 | 3780 | 3765 | 204 |
| 527 | 20240620 | 100300 | 1283112490 | 3780 | 3780 | 3780 | 3780 | 10 |
| 528 | 20240620 | 100200 | 1283074690 | 3780 | 3780 | 3780 | 3780 | 1351 |
| 529 | 20240620 | 100100 | 1277967910 | 3780 | 3770 | 3780 | 3770 | 1168 |
| 530 | 20240620 | 100000 | 1273553370 | 3770 | 3780 | 3780 | 3770 | 2229 |
| 531 | 20240620 | 095900 | 1265147805 | 3780 | 3780 | 3780 | 3770 | 1418 |
| 532 | 20240620 | 095800 | 1259799965 | 3770 | 3770 | 3780 | 3770 | 4277 |
| 533 | 20240620 | 095700 | 1243675635 | 3770 | 3765 | 3770 | 3765 | 588 |
| 534 | 20240620 | 095600 | 1241461805 | 3770 | 3770 | 3770 | 3770 | 1145 |
| 535 | 20240620 | 095500 | 1237145155 | 3770 | 3780 | 3780 | 3765 | 92 |
| 536 | 20240620 | 095400 | 1236798660 | 3780 | 3775 | 3780 | 3765 | 3067 |
| 537 | 20240620 | 095300 | 1225243830 | 3775 | 3780 | 3785 | 3775 | 1673 |
| 538 | 20240620 | 095200 | 1218915575 | 3785 | 3780 | 3790 | 3780 | 1916 |
| 539 | 20240620 | 095100 | 1211663075 | 3780 | 3780 | 3780 | 3770 | 923 |
| 540 | 20240620 | 095000 | 1208180830 | 3775 | 3780 | 3780 | 3775 | 345 |
| 541 | 20240620 | 094900 | 1206876755 | 3780 | 3795 | 3795 | 3780 | 570 |
| 542 | 20240620 | 094800 | 1204722125 | 3790 | 3780 | 3790 | 3780 | 674 |
| 543 | 20240620 | 094700 | 1202170620 | 3780 | 3775 | 3780 | 3770 | 1827 |
| 544 | 20240620 | 094600 | 1195278495 | 3770 | 3760 | 3770 | 3760 | 2954 |
| 545 | 20240620 | 094500 | 1184148475 | 3765 | 3760 | 3765 | 3760 | 358 |
| 546 | 20240620 | 094400 | 1182802320 | 3760 | 3760 | 3760 | 3760 | 6550 |
| 547 | 20240620 | 094300 | 1158174320 | 3755 | 3755 | 3755 | 3755 | 52 |
| 548 | 20240620 | 094200 | 1157979060 | 3760 | 3755 | 3760 | 3755 | 4597 |
| 549 | 20240620 | 094100 | 1140697300 | 3755 | 3755 | 3755 | 3750 | 720 |
| 550 | 20240620 | 094000 | 1137993725 | 3750 | 3760 | 3760 | 3750 | 4710 |
| 551 | 20240620 | 093900 | 1120318375 | 3755 | 3755 | 3760 | 3755 | 2200 |
| 552 | 20240620 | 093800 | 1112057365 | 3755 | 3760 | 3760 | 3750 | 6808 |
| 553 | 20240620 | 093700 | 1086504080 | 3755 | 3755 | 3760 | 3750 | 5300 |
| 554 | 20240620 | 093600 | 1066603540 | 3755 | 3770 | 3770 | 3755 | 22702 |
| 555 | 20240620 | 093500 | 981299470 | 3770 | 3770 | 3770 | 3765 | 2426 |
| 556 | 20240620 | 093400 | 972164690 | 3765 | 3770 | 3770 | 3765 | 2510 |
| 557 | 20240620 | 093300 | 962712330 | 3770 | 3775 | 3780 | 3770 | 3749 |
| 558 | 20240620 | 093200 | 948577740 | 3780 | 3780 | 3780 | 3780 | 405 |
| 559 | 20240620 | 093100 | 947046840 | 3780 | 3780 | 3785 | 3770 | 3817 |
| 560 | 20240620 | 093000 | 932628820 | 3785 | 3790 | 3790 | 3780 | 2588 |
| 561 | 20240620 | 092900 | 922833850 | 3790 | 3785 | 3790 | 3785 | 3271 |
| 562 | 20240620 | 092800 | 910438260 | 3790 | 3775 | 3790 | 3775 | 6287 |
| 563 | 20240620 | 092700 | 886657205 | 3770 | 3765 | 3780 | 3765 | 18564 |
| 564 | 20240620 | 092600 | 816749035 | 3765 | 3765 | 3765 | 3760 | 6390 |
| 565 | 20240620 | 092500 | 792693940 | 3765 | 3770 | 3770 | 3765 | 7713 |
| 566 | 20240620 | 092400 | 763641655 | 3765 | 3775 | 3775 | 3765 | 4565 |
| 567 | 20240620 | 092300 | 746432215 | 3775 | 3785 | 3785 | 3770 | 1572 |
| 568 | 20240620 | 092200 | 740490750 | 3775 | 3775 | 3785 | 3775 | 998 |
| 569 | 20240620 | 092100 | 736721400 | 3775 | 3775 | 3775 | 3770 | 1068 |
| 570 | 20240620 | 092000 | 732690245 | 3775 | 3785 | 3785 | 3770 | 6368 |
| 571 | 20240620 | 091900 | 708617215 | 3785 | 3780 | 3785 | 3780 | 3596 |
| 572 | 20240620 | 091800 | 695016670 | 3780 | 3770 | 3785 | 3770 | 2637 |
| 573 | 20240620 | 091700 | 685054770 | 3770 | 3770 | 3770 | 3770 | 2433 |
| 574 | 20240620 | 091600 | 675882360 | 3765 | 3775 | 3785 | 3765 | 7966 |
| 575 | 20240620 | 091500 | 645842110 | 3785 | 3770 | 3785 | 3770 | 5652 |
| 576 | 20240620 | 091400 | 624525890 | 3770 | 3795 | 3795 | 3770 | 12674 |
| 577 | 20240620 | 091300 | 576621975 | 3795 | 3790 | 3800 | 3790 | 1294 |
| 578 | 20240620 | 091200 | 571709055 | 3775 | 3785 | 3790 | 3775 | 6730 |
| 579 | 20240620 | 091100 | 546255290 | 3790 | 3780 | 3790 | 3775 | 8264 |
| 580 | 20240620 | 091000 | 515013600 | 3780 | 3790 | 3790 | 3760 | 15502 |
| 581 | 20240620 | 090900 | 456594700 | 3790 | 3775 | 3790 | 3770 | 2367 |
| 582 | 20240620 | 090800 | 447658880 | 3775 | 3780 | 3780 | 3765 | 8960 |
| 583 | 20240620 | 090700 | 413878995 | 3780 | 3795 | 3795 | 3770 | 9571 |
| 584 | 20240620 | 090600 | 377688485 | 3790 | 3790 | 3800 | 3790 | 6652 |
| 585 | 20240620 | 090500 | 352464590 | 3790 | 3815 | 3815 | 3790 | 6308 |
| 586 | 20240620 | 090400 | 328471215 | 3815 | 3790 | 3820 | 3790 | 2344 |
| 587 | 20240620 | 090300 | 319540845 | 3790 | 3790 | 3805 | 3790 | 6655 |
| 588 | 20240620 | 090200 | 294300745 | 3785 | 3770 | 3785 | 3750 | 23857 |
| 589 | 20240620 | 090100 | 204518460 | 3770 | 3820 | 3820 | 3770 | 26066 |
| 590 | 20240620 | 090000 | 105541465 | 3820 | 3835 | 3835 | 3810 | 23473 |