28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 3 | 20240618 | 183000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20240618 | 182900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20240618 | 182800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20240618 | 182700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20240618 | 182600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20240618 | 182500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20240618 | 182400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20240618 | 182300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20240618 | 182200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20240618 | 182100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20240618 | 182000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20240618 | 181900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20240618 | 181800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20240618 | 181700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20240618 | 181600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20240618 | 181500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20240618 | 181400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20240618 | 181300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20240618 | 181200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20240618 | 181100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20240618 | 181000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20240618 | 180900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20240618 | 180800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20240618 | 180700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20240618 | 180600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20240618 | 180500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20240618 | 180400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20240618 | 180300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20240618 | 180200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20240618 | 180100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 33 | 20240618 | 180000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20240618 | 175900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20240618 | 175800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20240618 | 175700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20240618 | 175600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20240618 | 175500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20240618 | 175400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20240618 | 175300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20240618 | 175200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20240618 | 175100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20240618 | 175000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20240618 | 174900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20240618 | 174800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20240618 | 174700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20240618 | 174600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20240618 | 174500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20240618 | 174400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20240618 | 174300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20240618 | 174200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20240618 | 174100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20240618 | 174000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20240618 | 173900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20240618 | 173800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20240618 | 173700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20240618 | 173600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20240618 | 173500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20240618 | 173400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20240618 | 173300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20240618 | 173200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20240618 | 173100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 63 | 20240618 | 173000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20240618 | 172900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20240618 | 172800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20240618 | 172700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20240618 | 172600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20240618 | 172500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20240618 | 172400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20240618 | 172300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20240618 | 172200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20240618 | 172100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20240618 | 172000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20240618 | 171900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20240618 | 171800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20240618 | 171700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20240618 | 171600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20240618 | 171500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20240618 | 171400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20240618 | 171300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20240618 | 171200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20240618 | 171100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20240618 | 171000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20240618 | 170900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20240618 | 170800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20240618 | 170700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20240618 | 170600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20240618 | 170500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20240618 | 170400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20240618 | 170300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20240618 | 170200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20240618 | 170100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 93 | 20240618 | 170000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20240618 | 165900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20240618 | 165800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20240618 | 165700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20240618 | 165600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20240618 | 165500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20240618 | 165400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20240618 | 165300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20240618 | 165200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20240618 | 165100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20240618 | 165000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20240618 | 164900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20240618 | 164800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20240618 | 164700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20240618 | 164600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20240618 | 164500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20240618 | 164400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20240618 | 164300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20240618 | 164200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20240618 | 164100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20240618 | 164000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20240618 | 163900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20240618 | 163800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20240618 | 163700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20240618 | 163600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20240618 | 163500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20240618 | 163400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20240618 | 163300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20240618 | 163200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20240618 | 163100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 123 | 20240618 | 163000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20240618 | 162900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20240618 | 162800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20240618 | 162700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20240618 | 162600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20240618 | 162500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20240618 | 162400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20240618 | 162300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20240618 | 162200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20240618 | 162100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20240618 | 162000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20240618 | 161900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20240618 | 161800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20240618 | 161700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20240618 | 161600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20240618 | 161500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20240618 | 161400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20240618 | 161300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20240618 | 161200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20240618 | 161100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20240618 | 161000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20240618 | 160900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20240618 | 160800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20240618 | 160700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20240618 | 160600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20240618 | 160500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20240618 | 160400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20240618 | 160300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20240618 | 160200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20240618 | 160100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 153 | 20240618 | 160000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20240618 | 155900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20240618 | 155800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20240618 | 155700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20240618 | 155600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20240618 | 155500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20240618 | 155400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20240618 | 155300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20240618 | 155200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20240618 | 155100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20240618 | 155000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20240618 | 154900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20240618 | 154800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20240618 | 154700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20240618 | 154600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20240618 | 154500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20240618 | 154400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20240618 | 154300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20240618 | 154200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20240618 | 154100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20240618 | 154000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20240618 | 153900 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20240618 | 153800 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20240618 | 153700 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20240618 | 153600 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20240618 | 153500 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20240618 | 153400 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20240618 | 153300 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20240618 | 153200 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20240618 | 153100 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 183 | 20240618 | 153000 | 1283138830 | 4705 | 4705 | 4705 | 4705 | 3173 |
| 184 | 20240618 | 152900 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20240618 | 152800 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20240618 | 152700 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20240618 | 152600 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20240618 | 152500 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20240618 | 152400 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20240618 | 152300 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20240618 | 152200 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20240618 | 152100 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20240618 | 152000 | 1268209865 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20240618 | 151900 | 1268209865 | 4695 | 4705 | 4705 | 4695 | 1445 |
| 195 | 20240618 | 151800 | 1261411835 | 4705 | 4700 | 4705 | 4700 | 126 |
| 196 | 20240618 | 151700 | 1260819025 | 4705 | 4700 | 4705 | 4700 | 211 |
| 197 | 20240618 | 151600 | 1259826330 | 4700 | 4705 | 4705 | 4700 | 349 |
| 198 | 20240618 | 151500 | 1258186010 | 4700 | 4695 | 4700 | 4695 | 238 |
| 199 | 20240618 | 151400 | 1257067490 | 4695 | 4700 | 4700 | 4695 | 132 |
| 200 | 20240618 | 151300 | 1256447155 | 4700 | 4700 | 4705 | 4695 | 2250 |
| 201 | 20240618 | 151200 | 1245872165 | 4695 | 4700 | 4700 | 4695 | 125 |
| 202 | 20240618 | 151100 | 1245284760 | 4695 | 4690 | 4700 | 4690 | 657 |
| 203 | 20240618 | 151000 | 1242199545 | 4695 | 4690 | 4695 | 4690 | 370 |
| 204 | 20240618 | 150900 | 1240462405 | 4690 | 4690 | 4690 | 4690 | 336 |
| 205 | 20240618 | 150800 | 1238886565 | 4695 | 4690 | 4695 | 4690 | 393 |
| 206 | 20240618 | 150700 | 1237041490 | 4690 | 4690 | 4690 | 4690 | 14 |
| 207 | 20240618 | 150600 | 1236975830 | 4695 | 4700 | 4700 | 4695 | 1017 |
| 208 | 20240618 | 150500 | 1232199510 | 4695 | 4695 | 4695 | 4695 | 416 |
| 209 | 20240618 | 150400 | 1230246390 | 4695 | 4695 | 4695 | 4695 | 202 |
| 210 | 20240618 | 150300 | 1229298000 | 4700 | 4695 | 4700 | 4695 | 28 |
| 211 | 20240618 | 150200 | 1229166520 | 4695 | 4690 | 4695 | 4690 | 60 |
| 212 | 20240618 | 150100 | 1228884930 | 4690 | 4695 | 4700 | 4690 | 20 |
| 213 | 20240618 | 150000 | 1228791015 | 4700 | 4700 | 4700 | 4695 | 1292 |
| 214 | 20240618 | 145900 | 1222723945 | 4700 | 4700 | 4700 | 4700 | 190 |
| 215 | 20240618 | 145800 | 1221830945 | 4695 | 4700 | 4700 | 4695 | 491 |
| 216 | 20240618 | 145700 | 1219523315 | 4695 | 4695 | 4695 | 4695 | 51 |
| 217 | 20240618 | 145600 | 1219283870 | 4700 | 4695 | 4700 | 4695 | 228 |
| 218 | 20240618 | 145500 | 1218212395 | 4700 | 4705 | 4705 | 4695 | 1095 |
| 219 | 20240618 | 145400 | 1213065505 | 4700 | 4700 | 4700 | 4695 | 1147 |
| 220 | 20240618 | 145300 | 1207674930 | 4695 | 4695 | 4695 | 4695 | 1 |
| 221 | 20240618 | 145200 | 1207670235 | 4695 | 4695 | 4695 | 4695 | 26 |
| 222 | 20240618 | 145100 | 1207548165 | 4700 | 4695 | 4700 | 4695 | 703 |
| 223 | 20240618 | 145000 | 1204247560 | 4695 | 4690 | 4695 | 4690 | 349 |
| 224 | 20240618 | 144900 | 1202609075 | 4690 | 4695 | 4695 | 4690 | 34 |
| 225 | 20240618 | 144800 | 1202449595 | 4690 | 4690 | 4690 | 4690 | 103 |
| 226 | 20240618 | 144700 | 1201966525 | 4695 | 4695 | 4695 | 4695 | 200 |
| 227 | 20240618 | 144600 | 1201027525 | 4695 | 4690 | 4695 | 4690 | 68 |
| 228 | 20240618 | 144500 | 1200708585 | 4695 | 4695 | 4695 | 4695 | 65 |
| 229 | 20240618 | 144400 | 1200403410 | 4690 | 4685 | 4690 | 4685 | 801 |
| 230 | 20240618 | 144300 | 1196646970 | 4685 | 4685 | 4685 | 4685 | 50 |
| 231 | 20240618 | 144200 | 1196412720 | 4690 | 4690 | 4690 | 4690 | 940 |
| 232 | 20240618 | 144100 | 1192004120 | 4685 | 4685 | 4690 | 4685 | 507 |
| 233 | 20240618 | 144000 | 1189626465 | 4690 | 4690 | 4690 | 4685 | 379 |
| 234 | 20240618 | 143900 | 1187849285 | 4685 | 4690 | 4690 | 4685 | 18 |
| 235 | 20240618 | 143800 | 1187764935 | 4685 | 4685 | 4685 | 4685 | 0 |
| 236 | 20240618 | 143700 | 1187764935 | 4685 | 4690 | 4690 | 4685 | 107 |
| 237 | 20240618 | 143600 | 1187263425 | 4690 | 4685 | 4690 | 4685 | 19 |
| 238 | 20240618 | 143500 | 1187174390 | 4685 | 4685 | 4685 | 4685 | 15 |
| 239 | 20240618 | 143400 | 1187104115 | 4685 | 4690 | 4690 | 4685 | 1028 |
| 240 | 20240618 | 143300 | 1182287910 | 4685 | 4690 | 4690 | 4685 | 24 |
| 241 | 20240618 | 143200 | 1182175420 | 4685 | 4690 | 4690 | 4685 | 16 |
| 242 | 20240618 | 143100 | 1182100445 | 4685 | 4690 | 4690 | 4685 | 695 |
| 243 | 20240618 | 143000 | 1178841215 | 4690 | 4690 | 4690 | 4690 | 0 |
| 244 | 20240618 | 142900 | 1178841215 | 4690 | 4680 | 4690 | 4680 | 307 |
| 245 | 20240618 | 142800 | 1177403220 | 4680 | 4680 | 4680 | 4680 | 14 |
| 246 | 20240618 | 142700 | 1177337700 | 4680 | 4685 | 4685 | 4680 | 26 |
| 247 | 20240618 | 142600 | 1177216000 | 4680 | 4680 | 4680 | 4680 | 50 |
| 248 | 20240618 | 142500 | 1176982000 | 4690 | 4685 | 4690 | 4685 | 692 |
| 249 | 20240618 | 142400 | 1173739960 | 4685 | 4680 | 4690 | 4680 | 102 |
| 250 | 20240618 | 142300 | 1173262135 | 4680 | 4680 | 4680 | 4680 | 50 |
| 251 | 20240618 | 142200 | 1173028135 | 4680 | 4685 | 4685 | 4680 | 18 |
| 252 | 20240618 | 142100 | 1172943875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 253 | 20240618 | 142000 | 1172943875 | 4680 | 4680 | 4680 | 4680 | 100 |
| 254 | 20240618 | 141900 | 1172475875 | 4685 | 4685 | 4685 | 4685 | 185 |
| 255 | 20240618 | 141800 | 1171609150 | 4685 | 4685 | 4685 | 4685 | 541 |
| 256 | 20240618 | 141700 | 1169074565 | 4685 | 4690 | 4690 | 4685 | 69 |
| 257 | 20240618 | 141600 | 1168751280 | 4685 | 4685 | 4685 | 4685 | 25 |
| 258 | 20240618 | 141500 | 1168634155 | 4690 | 4690 | 4690 | 4685 | 288 |
| 259 | 20240618 | 141400 | 1167283685 | 4685 | 4680 | 4685 | 4680 | 354 |
| 260 | 20240618 | 141300 | 1165625305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 261 | 20240618 | 141200 | 1165625305 | 4680 | 4680 | 4685 | 4680 | 82 |
| 262 | 20240618 | 141100 | 1165241525 | 4685 | 4685 | 4685 | 4685 | 429 |
| 263 | 20240618 | 141000 | 1163231660 | 4685 | 4680 | 4685 | 4680 | 21 |
| 264 | 20240618 | 140900 | 1163133350 | 4680 | 4680 | 4680 | 4680 | 51 |
| 265 | 20240618 | 140800 | 1162894670 | 4680 | 4680 | 4680 | 4680 | 12 |
| 266 | 20240618 | 140700 | 1162838510 | 4685 | 4685 | 4685 | 4685 | 931 |
| 267 | 20240618 | 140600 | 1158476775 | 4685 | 4685 | 4685 | 4685 | 50 |
| 268 | 20240618 | 140500 | 1158242525 | 4685 | 4690 | 4690 | 4685 | 82 |
| 269 | 20240618 | 140400 | 1157858125 | 4685 | 4685 | 4690 | 4685 | 28 |
| 270 | 20240618 | 140300 | 1157726940 | 4680 | 4685 | 4690 | 4680 | 475 |
| 271 | 20240618 | 140200 | 1155499765 | 4685 | 4685 | 4685 | 4685 | 245 |
| 272 | 20240618 | 140100 | 1154351940 | 4685 | 4685 | 4685 | 4685 | 55 |
| 273 | 20240618 | 140000 | 1154094265 | 4685 | 4685 | 4690 | 4685 | 540 |
| 274 | 20240618 | 135900 | 1151564345 | 4685 | 4685 | 4685 | 4685 | 264 |
| 275 | 20240618 | 135800 | 1150327505 | 4685 | 4685 | 4685 | 4685 | 50 |
| 276 | 20240618 | 135700 | 1150093255 | 4690 | 4685 | 4690 | 4685 | 518 |
| 277 | 20240618 | 135600 | 1147666405 | 4685 | 4685 | 4685 | 4685 | 17 |
| 278 | 20240618 | 135500 | 1147586760 | 4685 | 4690 | 4690 | 4685 | 553 |
| 279 | 20240618 | 135400 | 1144995940 | 4690 | 4690 | 4690 | 4690 | 70 |
| 280 | 20240618 | 135300 | 1144667640 | 4685 | 4690 | 4690 | 4685 | 179 |
| 281 | 20240618 | 135200 | 1143828235 | 4685 | 4690 | 4690 | 4685 | 265 |
| 282 | 20240618 | 135100 | 1142585710 | 4690 | 4690 | 4690 | 4690 | 100 |
| 283 | 20240618 | 135000 | 1142116710 | 4690 | 4690 | 4690 | 4685 | 185 |
| 284 | 20240618 | 134900 | 1141249130 | 4685 | 4685 | 4685 | 4685 | 50 |
| 285 | 20240618 | 134800 | 1141014880 | 4685 | 4690 | 4690 | 4685 | 32 |
| 286 | 20240618 | 134700 | 1140864940 | 4685 | 4685 | 4685 | 4685 | 51 |
| 287 | 20240618 | 134600 | 1140626005 | 4685 | 4690 | 4690 | 4685 | 1251 |
| 288 | 20240618 | 134500 | 1134758995 | 4690 | 4695 | 4695 | 4690 | 514 |
| 289 | 20240618 | 134400 | 1132348265 | 4690 | 4690 | 4690 | 4690 | 78 |
| 290 | 20240618 | 134300 | 1131982445 | 4695 | 4695 | 4695 | 4695 | 3 |
| 291 | 20240618 | 134200 | 1131968360 | 4690 | 4690 | 4690 | 4690 | 0 |
| 292 | 20240618 | 134100 | 1131968360 | 4690 | 4700 | 4700 | 4690 | 1892 |
| 293 | 20240618 | 134000 | 1123085685 | 4695 | 4700 | 4705 | 4695 | 285 |
| 294 | 20240618 | 133900 | 1121746080 | 4695 | 4695 | 4695 | 4695 | 22 |
| 295 | 20240618 | 133800 | 1121642790 | 4695 | 4700 | 4705 | 4695 | 838 |
| 296 | 20240618 | 133700 | 1117704420 | 4700 | 4695 | 4700 | 4695 | 12 |
| 297 | 20240618 | 133600 | 1117648075 | 4700 | 4700 | 4700 | 4700 | 923 |
| 298 | 20240618 | 133500 | 1113309975 | 4700 | 4700 | 4705 | 4700 | 3751 |
| 299 | 20240618 | 133400 | 1095680255 | 4700 | 4700 | 4700 | 4700 | 77 |
| 300 | 20240618 | 133300 | 1095318355 | 4695 | 4695 | 4700 | 4695 | 81 |
| 301 | 20240618 | 133200 | 1094938040 | 4695 | 4695 | 4695 | 4695 | 62 |
| 302 | 20240618 | 133100 | 1094646950 | 4695 | 4700 | 4700 | 4695 | 30 |
| 303 | 20240618 | 133000 | 1094506085 | 4695 | 4700 | 4700 | 4695 | 122 |
| 304 | 20240618 | 132900 | 1093932935 | 4695 | 4695 | 4700 | 4695 | 399 |
| 305 | 20240618 | 132800 | 1092057765 | 4700 | 4695 | 4700 | 4695 | 104 |
| 306 | 20240618 | 132700 | 1091569465 | 4695 | 4695 | 4695 | 4695 | 165 |
| 307 | 20240618 | 132600 | 1090794790 | 4695 | 4695 | 4695 | 4695 | 1594 |
| 308 | 20240618 | 132500 | 1083310960 | 4690 | 4690 | 4695 | 4690 | 56 |
| 309 | 20240618 | 132400 | 1083048270 | 4695 | 4695 | 4695 | 4690 | 172 |
| 310 | 20240618 | 132300 | 1082240980 | 4695 | 4695 | 4695 | 4690 | 878 |
| 311 | 20240618 | 132200 | 1078118840 | 4695 | 4695 | 4695 | 4695 | 259 |
| 312 | 20240618 | 132100 | 1076902835 | 4690 | 4690 | 4695 | 4690 | 177 |
| 313 | 20240618 | 132000 | 1076072205 | 4690 | 4695 | 4695 | 4690 | 393 |
| 314 | 20240618 | 131900 | 1074227580 | 4695 | 4690 | 4695 | 4690 | 315 |
| 315 | 20240618 | 131800 | 1072748980 | 4690 | 4695 | 4695 | 4690 | 25 |
| 316 | 20240618 | 131700 | 1072631715 | 4690 | 4690 | 4690 | 4690 | 14 |
| 317 | 20240618 | 131600 | 1072566055 | 4690 | 4695 | 4695 | 4690 | 293 |
| 318 | 20240618 | 131500 | 1071190865 | 4695 | 4695 | 4695 | 4695 | 85 |
| 319 | 20240618 | 131400 | 1070791790 | 4690 | 4695 | 4695 | 4690 | 128 |
| 320 | 20240618 | 131300 | 1070190950 | 4690 | 4690 | 4690 | 4690 | 62 |
| 321 | 20240618 | 131200 | 1069900170 | 4695 | 4690 | 4695 | 4690 | 42 |
| 322 | 20240618 | 131100 | 1069703165 | 4695 | 4690 | 4695 | 4690 | 5 |
| 323 | 20240618 | 131000 | 1069679695 | 4690 | 4695 | 4695 | 4690 | 140 |
| 324 | 20240618 | 130900 | 1069022720 | 4690 | 4695 | 4695 | 4690 | 16 |
| 325 | 20240618 | 130800 | 1068947660 | 4690 | 4690 | 4690 | 4690 | 15 |
| 326 | 20240618 | 130700 | 1068877310 | 4690 | 4695 | 4695 | 4690 | 51 |
| 327 | 20240618 | 130600 | 1068638115 | 4695 | 4690 | 4695 | 4690 | 17 |
| 328 | 20240618 | 130500 | 1068558370 | 4695 | 4690 | 4695 | 4690 | 96 |
| 329 | 20240618 | 130400 | 1068108065 | 4695 | 4690 | 4695 | 4690 | 18 |
| 330 | 20240618 | 130300 | 1068023625 | 4690 | 4695 | 4695 | 4690 | 1989 |
| 331 | 20240618 | 130200 | 1058692475 | 4695 | 4695 | 4695 | 4695 | 243 |
| 332 | 20240618 | 130100 | 1057551590 | 4695 | 4685 | 4695 | 4680 | 8585 |
| 333 | 20240618 | 130000 | 1017287150 | 4680 | 4680 | 4680 | 4680 | 0 |
| 334 | 20240618 | 125900 | 1017287150 | 4680 | 4685 | 4685 | 4680 | 70 |
| 335 | 20240618 | 125800 | 1016959530 | 4685 | 4680 | 4685 | 4680 | 31 |
| 336 | 20240618 | 125700 | 1016814400 | 4680 | 4680 | 4680 | 4680 | 28 |
| 337 | 20240618 | 125600 | 1016683360 | 4680 | 4690 | 4690 | 4680 | 2635 |
| 338 | 20240618 | 125500 | 1004332820 | 4690 | 4690 | 4690 | 4690 | 14 |
| 339 | 20240618 | 125400 | 1004267160 | 4695 | 4695 | 4695 | 4695 | 5 |
| 340 | 20240618 | 125300 | 1004243685 | 4690 | 4695 | 4695 | 4690 | 287 |
| 341 | 20240618 | 125200 | 1002896600 | 4695 | 4695 | 4695 | 4695 | 21 |
| 342 | 20240618 | 125100 | 1002798005 | 4690 | 4690 | 4690 | 4690 | 87 |
| 343 | 20240618 | 125000 | 1002389975 | 4695 | 4695 | 4695 | 4695 | 245 |
| 344 | 20240618 | 124900 | 1001239700 | 4695 | 4690 | 4695 | 4690 | 49 |
| 345 | 20240618 | 124800 | 1001009770 | 4695 | 4690 | 4695 | 4690 | 120 |
| 346 | 20240618 | 124700 | 1000446620 | 4695 | 4690 | 4695 | 4690 | 28 |
| 347 | 20240618 | 124600 | 1000315230 | 4690 | 4690 | 4690 | 4690 | 21 |
| 348 | 20240618 | 124500 | 1000216740 | 4700 | 4695 | 4700 | 4690 | 536 |
| 349 | 20240618 | 124400 | 997699910 | 4695 | 4695 | 4700 | 4695 | 44 |
| 350 | 20240618 | 124300 | 997493290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 351 | 20240618 | 124200 | 997493290 | 4695 | 4700 | 4700 | 4695 | 118 |
| 352 | 20240618 | 124100 | 996939265 | 4695 | 4695 | 4695 | 4695 | 14 |
| 353 | 20240618 | 124000 | 996873535 | 4695 | 4695 | 4695 | 4695 | 14 |
| 354 | 20240618 | 123900 | 996807805 | 4695 | 4695 | 4700 | 4695 | 2773 |
| 355 | 20240618 | 123800 | 983788550 | 4695 | 4695 | 4695 | 4695 | 45 |
| 356 | 20240618 | 123700 | 983577275 | 4695 | 4695 | 4700 | 4695 | 1208 |
| 357 | 20240618 | 123600 | 977905695 | 4700 | 4700 | 4700 | 4695 | 248 |
| 358 | 20240618 | 123500 | 976740315 | 4700 | 4700 | 4700 | 4700 | 576 |
| 359 | 20240618 | 123400 | 974033115 | 4700 | 4695 | 4700 | 4695 | 70 |
| 360 | 20240618 | 123300 | 973704445 | 4695 | 4695 | 4695 | 4695 | 13 |
| 361 | 20240618 | 123200 | 973643410 | 4705 | 4695 | 4705 | 4695 | 797 |
| 362 | 20240618 | 123100 | 969897560 | 4695 | 4700 | 4700 | 4695 | 751 |
| 363 | 20240618 | 123000 | 966368110 | 4705 | 4715 | 4715 | 4705 | 274 |
| 364 | 20240618 | 122900 | 965077575 | 4710 | 4710 | 4715 | 4710 | 378 |
| 365 | 20240618 | 122800 | 963297185 | 4710 | 4715 | 4715 | 4710 | 398 |
| 366 | 20240618 | 122700 | 961420865 | 4715 | 4720 | 4720 | 4715 | 29 |
| 367 | 20240618 | 122600 | 961284055 | 4720 | 4725 | 4725 | 4720 | 1098 |
| 368 | 20240618 | 122500 | 956098395 | 4725 | 4720 | 4730 | 4720 | 2017 |
| 369 | 20240618 | 122400 | 946565640 | 4720 | 4700 | 4720 | 4700 | 7796 |
| 370 | 20240618 | 122300 | 909805920 | 4700 | 4710 | 4710 | 4700 | 885 |
| 371 | 20240618 | 122200 | 905642570 | 4700 | 4685 | 4710 | 4685 | 10539 |
| 372 | 20240618 | 122100 | 856196310 | 4680 | 4685 | 4685 | 4680 | 2058 |
| 373 | 20240618 | 122000 | 846554705 | 4685 | 4690 | 4690 | 4685 | 55 |
| 374 | 20240618 | 121900 | 846297010 | 4685 | 4685 | 4685 | 4685 | 15 |
| 375 | 20240618 | 121800 | 846226735 | 4685 | 4685 | 4685 | 4685 | 50 |
| 376 | 20240618 | 121700 | 845992485 | 4690 | 4690 | 4690 | 4685 | 802 |
| 377 | 20240618 | 121600 | 842231170 | 4695 | 4695 | 4695 | 4695 | 625 |
| 378 | 20240618 | 121500 | 839296795 | 4695 | 4695 | 4700 | 4695 | 418 |
| 379 | 20240618 | 121400 | 837334265 | 4695 | 4695 | 4700 | 4695 | 257 |
| 380 | 20240618 | 121300 | 836127120 | 4695 | 4695 | 4695 | 4695 | 34 |
| 381 | 20240618 | 121200 | 835967490 | 4700 | 4700 | 4700 | 4685 | 3106 |
| 382 | 20240618 | 121100 | 821390820 | 4700 | 4715 | 4715 | 4690 | 3042 |
| 383 | 20240618 | 121000 | 807084290 | 4715 | 4725 | 4725 | 4705 | 2711 |
| 384 | 20240618 | 120900 | 794305040 | 4715 | 4695 | 4735 | 4690 | 9682 |
| 385 | 20240618 | 120800 | 748703015 | 4690 | 4685 | 4695 | 4685 | 3449 |
| 386 | 20240618 | 120700 | 732529360 | 4680 | 4680 | 4680 | 4680 | 1613 |
| 387 | 20240618 | 120600 | 724980520 | 4675 | 4670 | 4675 | 4670 | 223 |
| 388 | 20240618 | 120500 | 723938245 | 4670 | 4675 | 4675 | 4670 | 204 |
| 389 | 20240618 | 120400 | 722985490 | 4670 | 4670 | 4670 | 4670 | 14 |
| 390 | 20240618 | 120300 | 722920110 | 4670 | 4675 | 4675 | 4670 | 458 |
| 391 | 20240618 | 120200 | 720780990 | 4670 | 4670 | 4670 | 4670 | 2 |
| 392 | 20240618 | 120100 | 720771650 | 4670 | 4670 | 4670 | 4670 | 12 |
| 393 | 20240618 | 120000 | 720715610 | 4680 | 4670 | 4680 | 4670 | 4068 |
| 394 | 20240618 | 115900 | 701691590 | 4670 | 4665 | 4670 | 4665 | 3002 |
| 395 | 20240618 | 115800 | 687674255 | 4665 | 4660 | 4665 | 4660 | 163 |
| 396 | 20240618 | 115700 | 686913985 | 4660 | 4660 | 4660 | 4660 | 50 |
| 397 | 20240618 | 115600 | 686680985 | 4660 | 4660 | 4660 | 4660 | 36 |
| 398 | 20240618 | 115500 | 686513225 | 4665 | 4665 | 4665 | 4665 | 888 |
| 399 | 20240618 | 115400 | 682370705 | 4665 | 4665 | 4665 | 4665 | 63 |
| 400 | 20240618 | 115300 | 682076810 | 4665 | 4670 | 4670 | 4665 | 168 |
| 401 | 20240618 | 115200 | 681293070 | 4665 | 4665 | 4665 | 4665 | 51 |
| 402 | 20240618 | 115100 | 681055155 | 4665 | 4670 | 4670 | 4665 | 119 |
| 403 | 20240618 | 115000 | 680500000 | 4665 | 4665 | 4665 | 4665 | 12 |
| 404 | 20240618 | 114900 | 680444020 | 4665 | 4665 | 4665 | 4665 | 89 |
| 405 | 20240618 | 114800 | 680028835 | 4665 | 4670 | 4670 | 4665 | 1090 |
| 406 | 20240618 | 114700 | 674943885 | 4665 | 4665 | 4665 | 4665 | 114 |
| 407 | 20240618 | 114600 | 674412075 | 4665 | 4660 | 4665 | 4660 | 696 |
| 408 | 20240618 | 114500 | 671165560 | 4665 | 4660 | 4665 | 4660 | 24 |
| 409 | 20240618 | 114400 | 671053670 | 4660 | 4660 | 4660 | 4660 | 121 |
| 410 | 20240618 | 114300 | 670489810 | 4660 | 4670 | 4670 | 4660 | 163 |
| 411 | 20240618 | 114200 | 669729115 | 4670 | 4660 | 4670 | 4660 | 37 |
| 412 | 20240618 | 114100 | 669556685 | 4670 | 4660 | 4675 | 4660 | 3021 |
| 413 | 20240618 | 114000 | 655448095 | 4670 | 4660 | 4670 | 4660 | 390 |
| 414 | 20240618 | 113900 | 653628795 | 4670 | 4660 | 4670 | 4660 | 730 |
| 415 | 20240618 | 113800 | 650223225 | 4665 | 4665 | 4665 | 4655 | 647 |
| 416 | 20240618 | 113700 | 647205600 | 4665 | 4660 | 4665 | 4660 | 314 |
| 417 | 20240618 | 113600 | 645742315 | 4655 | 4660 | 4660 | 4655 | 93 |
| 418 | 20240618 | 113500 | 645309380 | 4655 | 4655 | 4655 | 4655 | 72 |
| 419 | 20240618 | 113400 | 644974220 | 4655 | 4655 | 4655 | 4655 | 82 |
| 420 | 20240618 | 113300 | 644592510 | 4655 | 4645 | 4655 | 4645 | 3257 |
| 421 | 20240618 | 113200 | 629447555 | 4640 | 4645 | 4645 | 4640 | 218 |
| 422 | 20240618 | 113100 | 628435280 | 4650 | 4660 | 4660 | 4650 | 1988 |
| 423 | 20240618 | 113000 | 619184745 | 4655 | 4655 | 4655 | 4655 | 28 |
| 424 | 20240618 | 112900 | 619054405 | 4655 | 4660 | 4660 | 4655 | 254 |
| 425 | 20240618 | 112800 | 617871015 | 4655 | 4660 | 4660 | 4655 | 161 |
| 426 | 20240618 | 112700 | 617120935 | 4660 | 4655 | 4660 | 4655 | 58 |
| 427 | 20240618 | 112600 | 616850905 | 4660 | 4655 | 4660 | 4655 | 248 |
| 428 | 20240618 | 112500 | 615695445 | 4660 | 4660 | 4660 | 4660 | 20 |
| 429 | 20240618 | 112400 | 615602245 | 4655 | 4655 | 4670 | 4655 | 2311 |
| 430 | 20240618 | 112300 | 604839345 | 4655 | 4655 | 4660 | 4655 | 1205 |
| 431 | 20240618 | 112200 | 599224620 | 4655 | 4645 | 4655 | 4645 | 1889 |
| 432 | 20240618 | 112100 | 590438640 | 4645 | 4640 | 4645 | 4640 | 288 |
| 433 | 20240618 | 112000 | 589100920 | 4645 | 4645 | 4645 | 4645 | 1721 |
| 434 | 20240618 | 111900 | 581106875 | 4640 | 4640 | 4650 | 4640 | 1885 |
| 435 | 20240618 | 111800 | 572351845 | 4635 | 4635 | 4635 | 4635 | 61 |
| 436 | 20240618 | 111700 | 572069110 | 4635 | 4635 | 4635 | 4635 | 15 |
| 437 | 20240618 | 111600 | 571999585 | 4640 | 4640 | 4640 | 4640 | 5 |
| 438 | 20240618 | 111500 | 571976385 | 4635 | 4630 | 4635 | 4630 | 85 |
| 439 | 20240618 | 111400 | 571582515 | 4630 | 4615 | 4635 | 4615 | 20291 |
| 440 | 20240618 | 111300 | 477733945 | 4610 | 4610 | 4610 | 4610 | 64 |
| 441 | 20240618 | 111200 | 477438905 | 4615 | 4610 | 4615 | 4610 | 554 |
| 442 | 20240618 | 111100 | 474884860 | 4610 | 4600 | 4610 | 4600 | 2558 |
| 443 | 20240618 | 111000 | 463098490 | 4600 | 4600 | 4600 | 4600 | 60 |
| 444 | 20240618 | 110900 | 462822490 | 4605 | 4600 | 4605 | 4600 | 19 |
| 445 | 20240618 | 110800 | 462735070 | 4605 | 4600 | 4605 | 4600 | 292 |
| 446 | 20240618 | 110700 | 461390520 | 4600 | 4605 | 4605 | 4600 | 69 |
| 447 | 20240618 | 110600 | 461073095 | 4600 | 4605 | 4605 | 4600 | 881 |
| 448 | 20240618 | 110500 | 457016150 | 4610 | 4605 | 4610 | 4605 | 180 |
| 449 | 20240618 | 110400 | 456186420 | 4605 | 4610 | 4610 | 4605 | 54 |
| 450 | 20240618 | 110300 | 455937730 | 4605 | 4605 | 4605 | 4605 | 40 |
| 451 | 20240618 | 110200 | 455753530 | 4605 | 4610 | 4610 | 4605 | 29 |
| 452 | 20240618 | 110100 | 455619965 | 4605 | 4610 | 4610 | 4605 | 352 |
| 453 | 20240618 | 110000 | 453997610 | 4610 | 4605 | 4610 | 4605 | 25 |
| 454 | 20240618 | 105900 | 453882435 | 4610 | 4605 | 4610 | 4605 | 54 |
| 455 | 20240618 | 105800 | 453633745 | 4605 | 4610 | 4610 | 4605 | 126 |
| 456 | 20240618 | 105700 | 453053015 | 4610 | 4610 | 4610 | 4610 | 204 |
| 457 | 20240618 | 105600 | 452112575 | 4605 | 4605 | 4605 | 4605 | 64 |
| 458 | 20240618 | 105500 | 451817855 | 4605 | 4605 | 4605 | 4605 | 1 |
| 459 | 20240618 | 105400 | 451813250 | 4615 | 4615 | 4615 | 4610 | 2447 |
| 460 | 20240618 | 105300 | 440523830 | 4615 | 4615 | 4615 | 4615 | 50 |
| 461 | 20240618 | 105200 | 440293080 | 4620 | 4615 | 4620 | 4615 | 22 |
| 462 | 20240618 | 105100 | 440191515 | 4620 | 4615 | 4620 | 4615 | 142 |
| 463 | 20240618 | 105000 | 439535795 | 4615 | 4620 | 4620 | 4615 | 81 |
| 464 | 20240618 | 104900 | 439161960 | 4620 | 4620 | 4620 | 4620 | 0 |
| 465 | 20240618 | 104800 | 439161960 | 4620 | 4615 | 4620 | 4615 | 24 |
| 466 | 20240618 | 104700 | 439051150 | 4615 | 4615 | 4620 | 4615 | 130 |
| 467 | 20240618 | 104600 | 438450910 | 4615 | 4620 | 4620 | 4615 | 299 |
| 468 | 20240618 | 104500 | 437069595 | 4615 | 4615 | 4620 | 4615 | 142 |
| 469 | 20240618 | 104400 | 436413920 | 4615 | 4615 | 4615 | 4615 | 0 |
| 470 | 20240618 | 104300 | 436413920 | 4615 | 4610 | 4615 | 4610 | 135 |
| 471 | 20240618 | 104200 | 435791495 | 4610 | 4620 | 4620 | 4610 | 260 |
| 472 | 20240618 | 104100 | 434591620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 473 | 20240618 | 104000 | 434591620 | 4620 | 4615 | 4620 | 4615 | 3813 |
| 474 | 20240618 | 103900 | 416991460 | 4610 | 4610 | 4610 | 4605 | 1616 |
| 475 | 20240618 | 103800 | 409541950 | 4610 | 4610 | 4610 | 4610 | 0 |
| 476 | 20240618 | 103700 | 409541950 | 4610 | 4610 | 4610 | 4610 | 82 |
| 477 | 20240618 | 103600 | 409163930 | 4605 | 4610 | 4610 | 4605 | 136 |
| 478 | 20240618 | 103500 | 408537225 | 4610 | 4610 | 4610 | 4610 | 204 |
| 479 | 20240618 | 103400 | 407596785 | 4610 | 4605 | 4610 | 4605 | 11 |
| 480 | 20240618 | 103300 | 407546110 | 4605 | 4605 | 4605 | 4605 | 50 |
| 481 | 20240618 | 103200 | 407315860 | 4610 | 4605 | 4610 | 4605 | 244 |
| 482 | 20240618 | 103100 | 406192220 | 4605 | 4605 | 4605 | 4605 | 50 |
| 483 | 20240618 | 103000 | 405961970 | 4610 | 4610 | 4610 | 4610 | 3 |
| 484 | 20240618 | 102900 | 405948140 | 4605 | 4605 | 4605 | 4605 | 0 |
| 485 | 20240618 | 102800 | 405948140 | 4605 | 4610 | 4610 | 4600 | 605 |
| 486 | 20240618 | 102700 | 403164845 | 4610 | 4605 | 4610 | 4605 | 810 |
| 487 | 20240618 | 102600 | 399434775 | 4605 | 4600 | 4605 | 4600 | 137 |
| 488 | 20240618 | 102500 | 398804145 | 4605 | 4595 | 4605 | 4595 | 66 |
| 489 | 20240618 | 102400 | 398500715 | 4605 | 4605 | 4605 | 4605 | 207 |
| 490 | 20240618 | 102300 | 397547480 | 4605 | 4605 | 4605 | 4605 | 78 |
| 491 | 20240618 | 102200 | 397188290 | 4595 | 4595 | 4595 | 4595 | 50 |
| 492 | 20240618 | 102100 | 396958540 | 4605 | 4590 | 4605 | 4590 | 10056 |
| 493 | 20240618 | 102000 | 350773580 | 4590 | 4590 | 4590 | 4590 | 184 |
| 494 | 20240618 | 101900 | 349929020 | 4585 | 4590 | 4590 | 4585 | 226 |
| 495 | 20240618 | 101800 | 348891930 | 4590 | 4590 | 4590 | 4590 | 3 |
| 496 | 20240618 | 101700 | 348878160 | 4585 | 4585 | 4585 | 4585 | 50 |
| 497 | 20240618 | 101600 | 348648910 | 4590 | 4590 | 4590 | 4585 | 98 |
| 498 | 20240618 | 101500 | 348199135 | 4590 | 4590 | 4590 | 4590 | 82 |
| 499 | 20240618 | 101400 | 347822755 | 4585 | 4585 | 4585 | 4585 | 51 |
| 500 | 20240618 | 101300 | 347588920 | 4585 | 4585 | 4585 | 4585 | 967 |
| 501 | 20240618 | 101200 | 343155225 | 4585 | 4580 | 4585 | 4580 | 2 |
| 502 | 20240618 | 101100 | 343146060 | 4580 | 4585 | 4585 | 4580 | 136 |
| 503 | 20240618 | 101000 | 342522750 | 4585 | 4585 | 4585 | 4585 | 4 |
| 504 | 20240618 | 100900 | 342504410 | 4580 | 4580 | 4580 | 4580 | 0 |
| 505 | 20240618 | 100800 | 342504410 | 4580 | 4585 | 4585 | 4580 | 154 |
| 506 | 20240618 | 100700 | 341799070 | 4585 | 4585 | 4585 | 4585 | 0 |
| 507 | 20240618 | 100600 | 341799070 | 4585 | 4585 | 4585 | 4585 | 203 |
| 508 | 20240618 | 100500 | 340868315 | 4585 | 4585 | 4585 | 4580 | 165 |
| 509 | 20240618 | 100400 | 340112550 | 4585 | 4585 | 4585 | 4585 | 8 |
| 510 | 20240618 | 100300 | 340075870 | 4585 | 4580 | 4585 | 4575 | 527 |
| 511 | 20240618 | 100200 | 337663190 | 4585 | 4580 | 4585 | 4580 | 75 |
| 512 | 20240618 | 100100 | 337319680 | 4580 | 4585 | 4585 | 4575 | 978 |
| 513 | 20240618 | 100000 | 332844945 | 4585 | 4580 | 4585 | 4580 | 1050 |
| 514 | 20240618 | 095900 | 328035445 | 4590 | 4590 | 4590 | 4585 | 653 |
| 515 | 20240618 | 095800 | 325039940 | 4590 | 4585 | 4590 | 4585 | 155 |
| 516 | 20240618 | 095700 | 324329245 | 4585 | 4585 | 4585 | 4585 | 205 |
| 517 | 20240618 | 095600 | 323389320 | 4595 | 4595 | 4595 | 4595 | 4 |
| 518 | 20240618 | 095500 | 323370940 | 4590 | 4590 | 4590 | 4590 | 200 |
| 519 | 20240618 | 095400 | 322452940 | 4590 | 4590 | 4590 | 4590 | 988 |
| 520 | 20240618 | 095300 | 317918020 | 4595 | 4585 | 4595 | 4585 | 156 |
| 521 | 20240618 | 095200 | 317202710 | 4585 | 4595 | 4595 | 4585 | 501 |
| 522 | 20240618 | 095100 | 314905615 | 4585 | 4595 | 4595 | 4585 | 255 |
| 523 | 20240618 | 095000 | 313734390 | 4590 | 4595 | 4595 | 4590 | 54 |
| 524 | 20240618 | 094900 | 313486525 | 4595 | 4595 | 4595 | 4590 | 262 |
| 525 | 20240618 | 094800 | 312283920 | 4590 | 4590 | 4590 | 4590 | 70 |
| 526 | 20240618 | 094700 | 311962620 | 4590 | 4600 | 4600 | 4590 | 584 |
| 527 | 20240618 | 094600 | 309282050 | 4600 | 4595 | 4600 | 4590 | 67 |
| 528 | 20240618 | 094500 | 308974360 | 4595 | 4600 | 4600 | 4595 | 1412 |
| 529 | 20240618 | 094400 | 302486200 | 4595 | 4580 | 4595 | 4580 | 3353 |
| 530 | 20240618 | 094300 | 287113925 | 4580 | 4580 | 4580 | 4580 | 1103 |
| 531 | 20240618 | 094200 | 282062185 | 4575 | 4575 | 4575 | 4575 | 164 |
| 532 | 20240618 | 094100 | 281311885 | 4580 | 4585 | 4585 | 4580 | 863 |
| 533 | 20240618 | 094000 | 277359330 | 4580 | 4580 | 4580 | 4580 | 630 |
| 534 | 20240618 | 093900 | 274473930 | 4585 | 4580 | 4585 | 4580 | 24 |
| 535 | 20240618 | 093800 | 274363990 | 4585 | 4585 | 4585 | 4585 | 18 |
| 536 | 20240618 | 093700 | 274281460 | 4580 | 4580 | 4580 | 4580 | 2157 |
| 537 | 20240618 | 093600 | 264402400 | 4580 | 4575 | 4580 | 4570 | 9770 |
| 538 | 20240618 | 093500 | 219739380 | 4580 | 4575 | 4580 | 4575 | 1530 |
| 539 | 20240618 | 093400 | 212732230 | 4585 | 4585 | 4585 | 4585 | 4 |
| 540 | 20240618 | 093300 | 212713890 | 4570 | 4580 | 4585 | 4570 | 26787 |
| 541 | 20240618 | 093200 | 90264740 | 4580 | 4580 | 4580 | 4580 | 50 |
| 542 | 20240618 | 093100 | 90035740 | 4585 | 4590 | 4590 | 4585 | 372 |
| 543 | 20240618 | 093000 | 88330100 | 4590 | 4600 | 4600 | 4590 | 1574 |
| 544 | 20240618 | 092900 | 81098865 | 4600 | 4595 | 4600 | 4595 | 161 |
| 545 | 20240618 | 092800 | 80358515 | 4600 | 4600 | 4600 | 4600 | 1 |
| 546 | 20240618 | 092700 | 80353915 | 4600 | 4600 | 4600 | 4600 | 4 |
| 547 | 20240618 | 092600 | 80335515 | 4595 | 4595 | 4595 | 4595 | 937 |
| 548 | 20240618 | 092500 | 76030000 | 4595 | 4595 | 4595 | 4595 | 12 |
| 549 | 20240618 | 092400 | 75974860 | 4595 | 4595 | 4595 | 4595 | 4 |
| 550 | 20240618 | 092300 | 75956480 | 4590 | 4590 | 4590 | 4590 | 220 |
| 551 | 20240618 | 092200 | 74946680 | 4595 | 4595 | 4595 | 4595 | 204 |
| 552 | 20240618 | 092100 | 74009300 | 4595 | 4595 | 4595 | 4595 | 0 |
| 553 | 20240618 | 092000 | 74009300 | 4595 | 4600 | 4600 | 4595 | 522 |
| 554 | 20240618 | 091900 | 71610530 | 4600 | 4595 | 4600 | 4595 | 352 |
| 555 | 20240618 | 091800 | 69991350 | 4595 | 4595 | 4595 | 4595 | 0 |
| 556 | 20240618 | 091700 | 69991350 | 4595 | 4585 | 4595 | 4580 | 2023 |
| 557 | 20240618 | 091600 | 60701820 | 4585 | 4590 | 4590 | 4585 | 202 |
| 558 | 20240618 | 091500 | 59775175 | 4590 | 4600 | 4600 | 4590 | 405 |
| 559 | 20240618 | 091400 | 57912205 | 4600 | 4600 | 4600 | 4590 | 2564 |
| 560 | 20240618 | 091300 | 46123425 | 4600 | 4600 | 4600 | 4600 | 5 |
| 561 | 20240618 | 091200 | 46100425 | 4600 | 4595 | 4600 | 4595 | 710 |
| 562 | 20240618 | 091100 | 42836705 | 4600 | 4600 | 4600 | 4600 | 431 |
| 563 | 20240618 | 091000 | 40854105 | 4600 | 4600 | 4600 | 4600 | 141 |
| 564 | 20240618 | 090900 | 40205505 | 4590 | 4590 | 4590 | 4590 | 1 |
| 565 | 20240618 | 090800 | 40200915 | 4590 | 4590 | 4590 | 4590 | 550 |
| 566 | 20240618 | 090700 | 37676415 | 4590 | 4590 | 4590 | 4590 | 2230 |
| 567 | 20240618 | 090600 | 27440715 | 4585 | 4585 | 4585 | 4585 | 530 |
| 568 | 20240618 | 090500 | 25010665 | 4585 | 4580 | 4585 | 4580 | 106 |
| 569 | 20240618 | 090400 | 24525170 | 4580 | 4575 | 4580 | 4570 | 361 |
| 570 | 20240618 | 090300 | 22871985 | 4575 | 4575 | 4575 | 4575 | 0 |
| 571 | 20240618 | 090200 | 22871985 | 4575 | 4570 | 4575 | 4565 | 816 |
| 572 | 20240618 | 090100 | 19143620 | 4580 | 4605 | 4605 | 4570 | 3843 |
| 573 | 20240618 | 090000 | 1546430 | 4630 | 4630 | 4635 | 4630 | 334 |