29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 3 | 20240618 | 184200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20240618 | 184100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20240618 | 184000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20240618 | 183900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20240618 | 183800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20240618 | 183700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20240618 | 183600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20240618 | 183500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20240618 | 183400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20240618 | 183300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20240618 | 183200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20240618 | 183100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20240618 | 183000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20240618 | 182900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20240618 | 182800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20240618 | 182700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20240618 | 182600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20240618 | 182500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20240618 | 182400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20240618 | 182300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20240618 | 182200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20240618 | 182100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20240618 | 182000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20240618 | 181900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20240618 | 181800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20240618 | 181700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20240618 | 181600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20240618 | 181500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20240618 | 181400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20240618 | 181300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 33 | 20240618 | 181200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20240618 | 181100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20240618 | 181000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20240618 | 180900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20240618 | 180800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20240618 | 180700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20240618 | 180600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20240618 | 180500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20240618 | 180400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20240618 | 180300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20240618 | 180200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20240618 | 180100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20240618 | 180000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20240618 | 175900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20240618 | 175800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20240618 | 175700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20240618 | 175600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20240618 | 175500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20240618 | 175400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20240618 | 175300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20240618 | 175200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20240618 | 175100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20240618 | 175000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20240618 | 174900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20240618 | 174800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20240618 | 174700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20240618 | 174600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20240618 | 174500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20240618 | 174400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20240618 | 174300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 63 | 20240618 | 174200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20240618 | 174100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20240618 | 174000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20240618 | 173900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20240618 | 173800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20240618 | 173700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20240618 | 173600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20240618 | 173500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20240618 | 173400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20240618 | 173300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20240618 | 173200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20240618 | 173100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20240618 | 173000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20240618 | 172900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20240618 | 172800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20240618 | 172700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20240618 | 172600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20240618 | 172500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20240618 | 172400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20240618 | 172300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20240618 | 172200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20240618 | 172100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20240618 | 172000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20240618 | 171900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20240618 | 171800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20240618 | 171700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20240618 | 171600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20240618 | 171500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20240618 | 171400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20240618 | 171300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 93 | 20240618 | 171200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20240618 | 171100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20240618 | 171000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20240618 | 170900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20240618 | 170800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20240618 | 170700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20240618 | 170600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20240618 | 170500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20240618 | 170400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20240618 | 170300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20240618 | 170200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20240618 | 170100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20240618 | 170000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20240618 | 165900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20240618 | 165800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20240618 | 165700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20240618 | 165600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20240618 | 165500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20240618 | 165400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20240618 | 165300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20240618 | 165200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20240618 | 165100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20240618 | 165000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20240618 | 164900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20240618 | 164800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20240618 | 164700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20240618 | 164600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20240618 | 164500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20240618 | 164400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20240618 | 164300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 123 | 20240618 | 164200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20240618 | 164100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20240618 | 164000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20240618 | 163900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20240618 | 163800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20240618 | 163700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20240618 | 163600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20240618 | 163500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20240618 | 163400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20240618 | 163300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20240618 | 163200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20240618 | 163100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20240618 | 163000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20240618 | 162900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20240618 | 162800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20240618 | 162700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20240618 | 162600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20240618 | 162500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20240618 | 162400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20240618 | 162300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20240618 | 162200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20240618 | 162100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20240618 | 162000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20240618 | 161900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20240618 | 161800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20240618 | 161700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20240618 | 161600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20240618 | 161500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20240618 | 161400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20240618 | 161300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 153 | 20240618 | 161200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20240618 | 161100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20240618 | 161000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20240618 | 160900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20240618 | 160800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20240618 | 160700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20240618 | 160600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20240618 | 160500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20240618 | 160400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20240618 | 160300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20240618 | 160200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20240618 | 160100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20240618 | 160000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20240618 | 155900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20240618 | 155800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20240618 | 155700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20240618 | 155600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20240618 | 155500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20240618 | 155400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20240618 | 155300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20240618 | 155200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20240618 | 155100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20240618 | 155000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20240618 | 154900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20240618 | 154800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20240618 | 154700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20240618 | 154600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20240618 | 154500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20240618 | 154400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20240618 | 154300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 183 | 20240618 | 154200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 184 | 20240618 | 154100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20240618 | 154000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20240618 | 153900 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20240618 | 153800 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20240618 | 153700 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20240618 | 153600 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20240618 | 153500 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20240618 | 153400 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20240618 | 153300 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20240618 | 153200 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 194 | 20240618 | 153100 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 195 | 20240618 | 153000 | 2151661400 | 8590 | 8590 | 8590 | 8590 | 4357 |
| 196 | 20240618 | 152900 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20240618 | 152800 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20240618 | 152700 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20240618 | 152600 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20240618 | 152500 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20240618 | 152400 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20240618 | 152300 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20240618 | 152200 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20240618 | 152100 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20240618 | 152000 | 2114234770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20240618 | 151900 | 2114234770 | 8600 | 8580 | 8600 | 8580 | 303 |
| 207 | 20240618 | 151800 | 2111632180 | 8580 | 8610 | 8610 | 8580 | 2779 |
| 208 | 20240618 | 151700 | 2087765000 | 8610 | 8600 | 8610 | 8600 | 81 |
| 209 | 20240618 | 151600 | 2087068390 | 8600 | 8580 | 8600 | 8580 | 133 |
| 210 | 20240618 | 151500 | 2085927230 | 8590 | 8600 | 8600 | 8580 | 1653 |
| 211 | 20240618 | 151400 | 2071730880 | 8600 | 8600 | 8600 | 8600 | 322 |
| 212 | 20240618 | 151300 | 2068961680 | 8600 | 8610 | 8610 | 8590 | 381 |
| 213 | 20240618 | 151200 | 2065685100 | 8620 | 8620 | 8620 | 8620 | 20 |
| 214 | 20240618 | 151100 | 2065512700 | 8620 | 8620 | 8620 | 8590 | 2037 |
| 215 | 20240618 | 151000 | 2047989220 | 8630 | 8630 | 8630 | 8630 | 22 |
| 216 | 20240618 | 150900 | 2047799360 | 8630 | 8630 | 8630 | 8630 | 0 |
| 217 | 20240618 | 150800 | 2047799360 | 8630 | 8620 | 8630 | 8620 | 497 |
| 218 | 20240618 | 150700 | 2043511400 | 8630 | 8610 | 8640 | 8610 | 8480 |
| 219 | 20240618 | 150600 | 1970438970 | 8590 | 8610 | 8610 | 8590 | 721 |
| 220 | 20240618 | 150500 | 1964245160 | 8600 | 8600 | 8600 | 8600 | 581 |
| 221 | 20240618 | 150400 | 1959248560 | 8600 | 8600 | 8600 | 8600 | 617 |
| 222 | 20240618 | 150300 | 1953942360 | 8600 | 8600 | 8600 | 8600 | 143 |
| 223 | 20240618 | 150200 | 1952712560 | 8610 | 8600 | 8610 | 8600 | 101 |
| 224 | 20240618 | 150100 | 1951843950 | 8600 | 8600 | 8600 | 8600 | 70 |
| 225 | 20240618 | 150000 | 1951241950 | 8600 | 8600 | 8600 | 8600 | 1079 |
| 226 | 20240618 | 145900 | 1941962550 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20240618 | 145800 | 1941962550 | 8600 | 8590 | 8600 | 8590 | 179 |
| 228 | 20240618 | 145700 | 1940423640 | 8590 | 8600 | 8600 | 8590 | 179 |
| 229 | 20240618 | 145600 | 1938885590 | 8590 | 8590 | 8590 | 8590 | 120 |
| 230 | 20240618 | 145500 | 1937854790 | 8590 | 8600 | 8600 | 8590 | 151 |
| 231 | 20240618 | 145400 | 1936557690 | 8590 | 8590 | 8600 | 8590 | 103 |
| 232 | 20240618 | 145300 | 1935672910 | 8580 | 8590 | 8590 | 8580 | 1268 |
| 233 | 20240618 | 145200 | 1924791450 | 8590 | 8600 | 8600 | 8590 | 256 |
| 234 | 20240618 | 145100 | 1922591410 | 8600 | 8590 | 8600 | 8590 | 402 |
| 235 | 20240618 | 145000 | 1919135630 | 8600 | 8590 | 8600 | 8590 | 899 |
| 236 | 20240618 | 144900 | 1911413210 | 8600 | 8580 | 8600 | 8580 | 568 |
| 237 | 20240618 | 144800 | 1906538510 | 8580 | 8580 | 8590 | 8580 | 501 |
| 238 | 20240618 | 144700 | 1902239920 | 8580 | 8580 | 8580 | 8580 | 974 |
| 239 | 20240618 | 144600 | 1893883000 | 8580 | 8580 | 8580 | 8580 | 34 |
| 240 | 20240618 | 144500 | 1893591280 | 8580 | 8580 | 8580 | 8580 | 23 |
| 241 | 20240618 | 144400 | 1893393940 | 8580 | 8580 | 8580 | 8580 | 0 |
| 242 | 20240618 | 144300 | 1893393940 | 8580 | 8580 | 8580 | 8580 | 896 |
| 243 | 20240618 | 144200 | 1885706260 | 8590 | 8590 | 8590 | 8590 | 479 |
| 244 | 20240618 | 144100 | 1881591650 | 8600 | 8600 | 8600 | 8600 | 700 |
| 245 | 20240618 | 144000 | 1875571650 | 8610 | 8610 | 8610 | 8610 | 0 |
| 246 | 20240618 | 143900 | 1875571650 | 8610 | 8610 | 8610 | 8610 | 0 |
| 247 | 20240618 | 143800 | 1875571650 | 8610 | 8590 | 8610 | 8580 | 1334 |
| 248 | 20240618 | 143700 | 1864102500 | 8610 | 8590 | 8610 | 8590 | 226 |
| 249 | 20240618 | 143600 | 1862160940 | 8590 | 8600 | 8610 | 8590 | 401 |
| 250 | 20240618 | 143500 | 1858715610 | 8610 | 8610 | 8610 | 8600 | 370 |
| 251 | 20240618 | 143400 | 1855533410 | 8600 | 8600 | 8600 | 8600 | 443 |
| 252 | 20240618 | 143300 | 1851723610 | 8600 | 8600 | 8600 | 8600 | 1172 |
| 253 | 20240618 | 143200 | 1841644410 | 8610 | 8610 | 8610 | 8610 | 0 |
| 254 | 20240618 | 143100 | 1841644410 | 8610 | 8610 | 8610 | 8610 | 0 |
| 255 | 20240618 | 143000 | 1841644410 | 8610 | 8600 | 8610 | 8600 | 110 |
| 256 | 20240618 | 142900 | 1840698310 | 8610 | 8600 | 8610 | 8600 | 5 |
| 257 | 20240618 | 142800 | 1840655290 | 8580 | 8600 | 8610 | 8580 | 3404 |
| 258 | 20240618 | 142700 | 1811432330 | 8600 | 8600 | 8600 | 8600 | 186 |
| 259 | 20240618 | 142600 | 1809832730 | 8610 | 8600 | 8610 | 8600 | 49 |
| 260 | 20240618 | 142500 | 1809411220 | 8610 | 8600 | 8610 | 8600 | 1005 |
| 261 | 20240618 | 142400 | 1800765890 | 8600 | 8590 | 8600 | 8590 | 21 |
| 262 | 20240618 | 142300 | 1800585490 | 8590 | 8590 | 8590 | 8590 | 53 |
| 263 | 20240618 | 142200 | 1800130220 | 8590 | 8590 | 8590 | 8590 | 947 |
| 264 | 20240618 | 142100 | 1791995490 | 8600 | 8600 | 8600 | 8600 | 374 |
| 265 | 20240618 | 142000 | 1788779090 | 8600 | 8600 | 8620 | 8600 | 1106 |
| 266 | 20240618 | 141900 | 1779259870 | 8600 | 8600 | 8600 | 8600 | 196 |
| 267 | 20240618 | 141800 | 1777574270 | 8600 | 8600 | 8600 | 8600 | 5088 |
| 268 | 20240618 | 141700 | 1733817470 | 8610 | 8610 | 8610 | 8610 | 379 |
| 269 | 20240618 | 141600 | 1730554280 | 8610 | 8610 | 8610 | 8610 | 2 |
| 270 | 20240618 | 141500 | 1730537060 | 8620 | 8620 | 8620 | 8620 | 0 |
| 271 | 20240618 | 141400 | 1730537060 | 8620 | 8600 | 8620 | 8600 | 41 |
| 272 | 20240618 | 141300 | 1730184400 | 8600 | 8600 | 8600 | 8600 | 181 |
| 273 | 20240618 | 141200 | 1728627800 | 8600 | 8600 | 8600 | 8600 | 242 |
| 274 | 20240618 | 141100 | 1726546600 | 8620 | 8610 | 8620 | 8610 | 181 |
| 275 | 20240618 | 141000 | 1724988160 | 8610 | 8610 | 8610 | 8610 | 5 |
| 276 | 20240618 | 140900 | 1724945110 | 8610 | 8600 | 8610 | 8600 | 3119 |
| 277 | 20240618 | 140800 | 1698117810 | 8600 | 8600 | 8610 | 8600 | 521 |
| 278 | 20240618 | 140700 | 1693632200 | 8600 | 8610 | 8610 | 8600 | 103 |
| 279 | 20240618 | 140600 | 1692746370 | 8610 | 8600 | 8610 | 8600 | 589 |
| 280 | 20240618 | 140500 | 1687675110 | 8600 | 8600 | 8600 | 8600 | 592 |
| 281 | 20240618 | 140400 | 1682583910 | 8590 | 8600 | 8600 | 8590 | 101 |
| 282 | 20240618 | 140300 | 1681716310 | 8590 | 8590 | 8600 | 8590 | 1695 |
| 283 | 20240618 | 140200 | 1667156250 | 8590 | 8590 | 8590 | 8590 | 416 |
| 284 | 20240618 | 140100 | 1663582810 | 8600 | 8600 | 8600 | 8600 | 1 |
| 285 | 20240618 | 140000 | 1663574210 | 8600 | 8600 | 8600 | 8590 | 782 |
| 286 | 20240618 | 135900 | 1656856660 | 8600 | 8600 | 8600 | 8600 | 508 |
| 287 | 20240618 | 135800 | 1652487860 | 8600 | 8600 | 8600 | 8590 | 6 |
| 288 | 20240618 | 135700 | 1652436270 | 8590 | 8610 | 8610 | 8590 | 237 |
| 289 | 20240618 | 135600 | 1650398160 | 8600 | 8600 | 8600 | 8600 | 138 |
| 290 | 20240618 | 135500 | 1649211360 | 8600 | 8600 | 8600 | 8600 | 0 |
| 291 | 20240618 | 135400 | 1649211360 | 8600 | 8600 | 8600 | 8600 | 703 |
| 292 | 20240618 | 135300 | 1643165560 | 8620 | 8620 | 8620 | 8620 | 1 |
| 293 | 20240618 | 135200 | 1643156940 | 8590 | 8610 | 8620 | 8590 | 993 |
| 294 | 20240618 | 135100 | 1634608000 | 8620 | 8620 | 8620 | 8610 | 845 |
| 295 | 20240618 | 135000 | 1627324200 | 8610 | 8610 | 8610 | 8610 | 292 |
| 296 | 20240618 | 134900 | 1624810080 | 8610 | 8610 | 8610 | 8610 | 500 |
| 297 | 20240618 | 134800 | 1620505080 | 8610 | 8610 | 8610 | 8610 | 0 |
| 298 | 20240618 | 134700 | 1620505080 | 8610 | 8600 | 8610 | 8600 | 1047 |
| 299 | 20240618 | 134600 | 1611500870 | 8600 | 8600 | 8600 | 8590 | 520 |
| 300 | 20240618 | 134500 | 1607028970 | 8600 | 8590 | 8600 | 8590 | 67 |
| 301 | 20240618 | 134400 | 1606453340 | 8600 | 8600 | 8600 | 8600 | 0 |
| 302 | 20240618 | 134300 | 1606453340 | 8600 | 8590 | 8600 | 8580 | 1497 |
| 303 | 20240618 | 134200 | 1593599630 | 8590 | 8590 | 8590 | 8590 | 261 |
| 304 | 20240618 | 134100 | 1591357640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 305 | 20240618 | 134000 | 1591357640 | 8600 | 8600 | 8600 | 8600 | 1 |
| 306 | 20240618 | 133900 | 1591349040 | 8590 | 8590 | 8590 | 8590 | 496 |
| 307 | 20240618 | 133800 | 1587088400 | 8590 | 8590 | 8590 | 8590 | 20 |
| 308 | 20240618 | 133700 | 1586916600 | 8590 | 8590 | 8590 | 8590 | 242 |
| 309 | 20240618 | 133600 | 1584837820 | 8580 | 8590 | 8590 | 8580 | 65 |
| 310 | 20240618 | 133500 | 1584279620 | 8590 | 8590 | 8590 | 8580 | 1263 |
| 311 | 20240618 | 133400 | 1573442940 | 8590 | 8590 | 8590 | 8590 | 547 |
| 312 | 20240618 | 133300 | 1568744210 | 8590 | 8590 | 8590 | 8590 | 110 |
| 313 | 20240618 | 133200 | 1567799310 | 8590 | 8590 | 8590 | 8590 | 242 |
| 314 | 20240618 | 133100 | 1565720530 | 8590 | 8590 | 8590 | 8590 | 30 |
| 315 | 20240618 | 133000 | 1565462830 | 8590 | 8590 | 8590 | 8590 | 10 |
| 316 | 20240618 | 132900 | 1565376930 | 8590 | 8590 | 8590 | 8590 | 0 |
| 317 | 20240618 | 132800 | 1565376930 | 8590 | 8590 | 8590 | 8590 | 1 |
| 318 | 20240618 | 132700 | 1565368340 | 8580 | 8590 | 8590 | 8580 | 35 |
| 319 | 20240618 | 132600 | 1565067700 | 8590 | 8590 | 8590 | 8590 | 0 |
| 320 | 20240618 | 132500 | 1565067700 | 8590 | 8590 | 8590 | 8590 | 101 |
| 321 | 20240618 | 132400 | 1564200110 | 8590 | 8590 | 8590 | 8590 | 2 |
| 322 | 20240618 | 132300 | 1564182930 | 8590 | 8590 | 8590 | 8590 | 0 |
| 323 | 20240618 | 132200 | 1564182930 | 8590 | 8590 | 8590 | 8590 | 20 |
| 324 | 20240618 | 132100 | 1564011130 | 8590 | 8590 | 8590 | 8590 | 0 |
| 325 | 20240618 | 132000 | 1564011130 | 8590 | 8580 | 8590 | 8580 | 54 |
| 326 | 20240618 | 131900 | 1563547800 | 8580 | 8580 | 8580 | 8580 | 14 |
| 327 | 20240618 | 131800 | 1563427680 | 8600 | 8580 | 8600 | 8580 | 13 |
| 328 | 20240618 | 131700 | 1563316040 | 8570 | 8580 | 8580 | 8570 | 455 |
| 329 | 20240618 | 131600 | 1559416670 | 8580 | 8580 | 8580 | 8580 | 56 |
| 330 | 20240618 | 131500 | 1558936190 | 8580 | 8580 | 8580 | 8580 | 0 |
| 331 | 20240618 | 131400 | 1558936190 | 8580 | 8600 | 8600 | 8580 | 3373 |
| 332 | 20240618 | 131300 | 1529995650 | 8590 | 8590 | 8590 | 8590 | 458 |
| 333 | 20240618 | 131200 | 1526061430 | 8590 | 8590 | 8590 | 8590 | 12 |
| 334 | 20240618 | 131100 | 1525958350 | 8590 | 8590 | 8590 | 8590 | 402 |
| 335 | 20240618 | 131000 | 1522505170 | 8590 | 8590 | 8590 | 8590 | 11 |
| 336 | 20240618 | 130900 | 1522410680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 337 | 20240618 | 130800 | 1522410680 | 8590 | 8590 | 8590 | 8590 | 265 |
| 338 | 20240618 | 130700 | 1520134330 | 8590 | 8590 | 8590 | 8590 | 5 |
| 339 | 20240618 | 130600 | 1520091380 | 8590 | 8590 | 8590 | 8590 | 250 |
| 340 | 20240618 | 130500 | 1517943880 | 8590 | 8590 | 8590 | 8590 | 68 |
| 341 | 20240618 | 130400 | 1517359760 | 8590 | 8590 | 8590 | 8590 | 68 |
| 342 | 20240618 | 130300 | 1516775640 | 8590 | 8590 | 8590 | 8590 | 0 |
| 343 | 20240618 | 130200 | 1516775640 | 8590 | 8590 | 8590 | 8590 | 72 |
| 344 | 20240618 | 130100 | 1516157160 | 8590 | 8590 | 8590 | 8590 | 321 |
| 345 | 20240618 | 130000 | 1513399770 | 8590 | 8590 | 8590 | 8590 | 1010 |
| 346 | 20240618 | 125900 | 1504723870 | 8590 | 8600 | 8600 | 8590 | 188 |
| 347 | 20240618 | 125800 | 1503108940 | 8590 | 8590 | 8590 | 8590 | 20 |
| 348 | 20240618 | 125700 | 1502937140 | 8600 | 8600 | 8600 | 8590 | 6 |
| 349 | 20240618 | 125600 | 1502885580 | 8590 | 8600 | 8600 | 8590 | 114 |
| 350 | 20240618 | 125500 | 1501906290 | 8590 | 8590 | 8590 | 8590 | 355 |
| 351 | 20240618 | 125400 | 1498856840 | 8590 | 8590 | 8590 | 8590 | 100 |
| 352 | 20240618 | 125300 | 1497997840 | 8600 | 8590 | 8600 | 8590 | 767 |
| 353 | 20240618 | 125200 | 1491409200 | 8590 | 8590 | 8590 | 8590 | 0 |
| 354 | 20240618 | 125100 | 1491409200 | 8590 | 8590 | 8590 | 8590 | 100 |
| 355 | 20240618 | 125000 | 1490550200 | 8600 | 8590 | 8600 | 8590 | 86 |
| 356 | 20240618 | 124900 | 1489811450 | 8580 | 8580 | 8580 | 8580 | 397 |
| 357 | 20240618 | 124800 | 1486405190 | 8580 | 8590 | 8590 | 8580 | 759 |
| 358 | 20240618 | 124700 | 1479892950 | 8580 | 8590 | 8590 | 8580 | 1123 |
| 359 | 20240618 | 124600 | 1470253660 | 8590 | 8600 | 8600 | 8590 | 22 |
| 360 | 20240618 | 124500 | 1470064480 | 8600 | 8600 | 8600 | 8600 | 292 |
| 361 | 20240618 | 124400 | 1467553280 | 8600 | 8600 | 8600 | 8590 | 1358 |
| 362 | 20240618 | 124300 | 1455886180 | 8610 | 8600 | 8610 | 8600 | 573 |
| 363 | 20240618 | 124200 | 1450958350 | 8610 | 8600 | 8610 | 8600 | 151 |
| 364 | 20240618 | 124100 | 1449659740 | 8600 | 8600 | 8600 | 8600 | 2 |
| 365 | 20240618 | 124000 | 1449642540 | 8610 | 8600 | 8610 | 8600 | 8 |
| 366 | 20240618 | 123900 | 1449573690 | 8610 | 8610 | 8610 | 8610 | 1 |
| 367 | 20240618 | 123800 | 1449565080 | 8600 | 8600 | 8600 | 8600 | 49 |
| 368 | 20240618 | 123700 | 1449143680 | 8600 | 8600 | 8600 | 8600 | 134 |
| 369 | 20240618 | 123600 | 1447991280 | 8600 | 8600 | 8600 | 8600 | 27 |
| 370 | 20240618 | 123500 | 1447759080 | 8600 | 8600 | 8600 | 8600 | 146 |
| 371 | 20240618 | 123400 | 1446503480 | 8600 | 8600 | 8600 | 8600 | 532 |
| 372 | 20240618 | 123300 | 1441928280 | 8600 | 8600 | 8600 | 8600 | 1 |
| 373 | 20240618 | 123200 | 1441919680 | 8600 | 8600 | 8600 | 8600 | 433 |
| 374 | 20240618 | 123100 | 1438195880 | 8590 | 8590 | 8590 | 8590 | 2 |
| 375 | 20240618 | 123000 | 1438178700 | 8590 | 8590 | 8590 | 8590 | 174 |
| 376 | 20240618 | 122900 | 1436684040 | 8610 | 8610 | 8610 | 8610 | 23 |
| 377 | 20240618 | 122800 | 1436486010 | 8610 | 8610 | 8610 | 8610 | 1 |
| 378 | 20240618 | 122700 | 1436477400 | 8610 | 8610 | 8610 | 8610 | 35 |
| 379 | 20240618 | 122600 | 1436176050 | 8590 | 8600 | 8600 | 8590 | 1947 |
| 380 | 20240618 | 122500 | 1419437160 | 8600 | 8610 | 8610 | 8600 | 412 |
| 381 | 20240618 | 122400 | 1415891890 | 8610 | 8610 | 8610 | 8610 | 48 |
| 382 | 20240618 | 122300 | 1415478610 | 8610 | 8610 | 8610 | 8610 | 291 |
| 383 | 20240618 | 122200 | 1412973100 | 8600 | 8600 | 8600 | 8600 | 0 |
| 384 | 20240618 | 122100 | 1412973100 | 8600 | 8600 | 8600 | 8600 | 0 |
| 385 | 20240618 | 122000 | 1412973100 | 8600 | 8610 | 8610 | 8600 | 540 |
| 386 | 20240618 | 121900 | 1408329010 | 8610 | 8610 | 8610 | 8610 | 1025 |
| 387 | 20240618 | 121800 | 1399503760 | 8610 | 8610 | 8610 | 8610 | 2810 |
| 388 | 20240618 | 121700 | 1375309660 | 8600 | 8600 | 8600 | 8600 | 0 |
| 389 | 20240618 | 121600 | 1375309660 | 8600 | 8600 | 8600 | 8600 | 322 |
| 390 | 20240618 | 121500 | 1372540460 | 8620 | 8610 | 8620 | 8610 | 400 |
| 391 | 20240618 | 121400 | 1369096450 | 8600 | 8600 | 8600 | 8600 | 0 |
| 392 | 20240618 | 121300 | 1369096450 | 8600 | 8610 | 8610 | 8600 | 2063 |
| 393 | 20240618 | 121200 | 1351354190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 394 | 20240618 | 121100 | 1351354190 | 8610 | 8610 | 8610 | 8610 | 0 |
| 395 | 20240618 | 121000 | 1351354190 | 8610 | 8610 | 8610 | 8610 | 120 |
| 396 | 20240618 | 120900 | 1350320990 | 8620 | 8620 | 8620 | 8620 | 1 |
| 397 | 20240618 | 120800 | 1350312370 | 8610 | 8610 | 8610 | 8610 | 3 |
| 398 | 20240618 | 120700 | 1350286540 | 8610 | 8610 | 8610 | 8610 | 3 |
| 399 | 20240618 | 120600 | 1350260710 | 8600 | 8610 | 8610 | 8600 | 62 |
| 400 | 20240618 | 120500 | 1349727410 | 8620 | 8620 | 8620 | 8620 | 1 |
| 401 | 20240618 | 120400 | 1349718790 | 8610 | 8610 | 8610 | 8610 | 196 |
| 402 | 20240618 | 120300 | 1348031230 | 8620 | 8620 | 8620 | 8620 | 0 |
| 403 | 20240618 | 120200 | 1348031230 | 8620 | 8620 | 8620 | 8620 | 0 |
| 404 | 20240618 | 120100 | 1348031230 | 8620 | 8620 | 8620 | 8620 | 0 |
| 405 | 20240618 | 120000 | 1348031230 | 8620 | 8620 | 8620 | 8620 | 0 |
| 406 | 20240618 | 115900 | 1348031230 | 8620 | 8620 | 8620 | 8620 | 231 |
| 407 | 20240618 | 115800 | 1346040010 | 8620 | 8600 | 8620 | 8600 | 60 |
| 408 | 20240618 | 115700 | 1345522850 | 8590 | 8590 | 8590 | 8590 | 198 |
| 409 | 20240618 | 115600 | 1343822030 | 8590 | 8590 | 8590 | 8590 | 840 |
| 410 | 20240618 | 115500 | 1336606430 | 8590 | 8590 | 8590 | 8590 | 17 |
| 411 | 20240618 | 115400 | 1336460400 | 8600 | 8600 | 8600 | 8600 | 2 |
| 412 | 20240618 | 115300 | 1336443200 | 8600 | 8610 | 8610 | 8600 | 1407 |
| 413 | 20240618 | 115200 | 1324342940 | 8620 | 8620 | 8620 | 8620 | 0 |
| 414 | 20240618 | 115100 | 1324342940 | 8620 | 8620 | 8620 | 8620 | 30 |
| 415 | 20240618 | 115000 | 1324084340 | 8620 | 8620 | 8620 | 8620 | 712 |
| 416 | 20240618 | 114900 | 1317946900 | 8620 | 8600 | 8620 | 8590 | 689 |
| 417 | 20240618 | 114800 | 1312022870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 418 | 20240618 | 114700 | 1312022870 | 8600 | 8600 | 8600 | 8600 | 563 |
| 419 | 20240618 | 114600 | 1307181070 | 8610 | 8610 | 8610 | 8610 | 1 |
| 420 | 20240618 | 114500 | 1307172460 | 8620 | 8620 | 8620 | 8620 | 97 |
| 421 | 20240618 | 114400 | 1306336320 | 8620 | 8620 | 8620 | 8620 | 207 |
| 422 | 20240618 | 114300 | 1304551980 | 8590 | 8590 | 8590 | 8590 | 0 |
| 423 | 20240618 | 114200 | 1304551980 | 8590 | 8590 | 8590 | 8590 | 0 |
| 424 | 20240618 | 114100 | 1304551980 | 8590 | 8590 | 8630 | 8590 | 1802 |
| 425 | 20240618 | 114000 | 1289072720 | 8600 | 8630 | 8630 | 8600 | 4638 |
| 426 | 20240618 | 113900 | 1249179370 | 8610 | 8630 | 8630 | 8610 | 63 |
| 427 | 20240618 | 113800 | 1248635800 | 8630 | 8610 | 8630 | 8610 | 201 |
| 428 | 20240618 | 113700 | 1246905170 | 8610 | 8620 | 8620 | 8610 | 1852 |
| 429 | 20240618 | 113600 | 1230956950 | 8620 | 8620 | 8620 | 8620 | 50 |
| 430 | 20240618 | 113500 | 1230525950 | 8630 | 8630 | 8630 | 8630 | 155 |
| 431 | 20240618 | 113400 | 1229188300 | 8640 | 8650 | 8650 | 8640 | 203 |
| 432 | 20240618 | 113300 | 1227434280 | 8640 | 8650 | 8650 | 8640 | 114 |
| 433 | 20240618 | 113200 | 1226449020 | 8650 | 8640 | 8650 | 8640 | 123 |
| 434 | 20240618 | 113100 | 1225386270 | 8640 | 8640 | 8640 | 8640 | 151 |
| 435 | 20240618 | 113000 | 1224081630 | 8640 | 8640 | 8640 | 8640 | 135 |
| 436 | 20240618 | 112900 | 1222915230 | 8640 | 8640 | 8640 | 8640 | 221 |
| 437 | 20240618 | 112800 | 1221005790 | 8640 | 8630 | 8640 | 8630 | 326 |
| 438 | 20240618 | 112700 | 1218190150 | 8630 | 8610 | 8640 | 8610 | 1285 |
| 439 | 20240618 | 112600 | 1207103650 | 8610 | 8610 | 8610 | 8600 | 825 |
| 440 | 20240618 | 112500 | 1200000450 | 8640 | 8630 | 8640 | 8630 | 1017 |
| 441 | 20240618 | 112400 | 1191223610 | 8640 | 8640 | 8640 | 8640 | 1 |
| 442 | 20240618 | 112300 | 1191214970 | 8650 | 8650 | 8650 | 8640 | 47 |
| 443 | 20240618 | 112200 | 1190808870 | 8650 | 8660 | 8660 | 8610 | 1605 |
| 444 | 20240618 | 112100 | 1176912420 | 8660 | 8610 | 8660 | 8610 | 5229 |
| 445 | 20240618 | 112000 | 1131747000 | 8600 | 8600 | 8600 | 8600 | 0 |
| 446 | 20240618 | 111900 | 1131747000 | 8600 | 8600 | 8600 | 8600 | 11 |
| 447 | 20240618 | 111800 | 1131652400 | 8600 | 8610 | 8610 | 8600 | 287 |
| 448 | 20240618 | 111700 | 1129184000 | 8610 | 8600 | 8610 | 8600 | 1256 |
| 449 | 20240618 | 111600 | 1118382390 | 8600 | 8600 | 8600 | 8600 | 425 |
| 450 | 20240618 | 111500 | 1114727390 | 8600 | 8590 | 8600 | 8590 | 24 |
| 451 | 20240618 | 111400 | 1114521200 | 8590 | 8590 | 8590 | 8590 | 0 |
| 452 | 20240618 | 111300 | 1114521200 | 8590 | 8590 | 8590 | 8590 | 52 |
| 453 | 20240618 | 111200 | 1114074520 | 8590 | 8590 | 8590 | 8590 | 52 |
| 454 | 20240618 | 111100 | 1113627840 | 8600 | 8600 | 8600 | 8600 | 111 |
| 455 | 20240618 | 111000 | 1112673240 | 8600 | 8600 | 8600 | 8600 | 5 |
| 456 | 20240618 | 110900 | 1112630240 | 8600 | 8600 | 8600 | 8600 | 1091 |
| 457 | 20240618 | 110800 | 1103247640 | 8600 | 8610 | 8610 | 8600 | 508 |
| 458 | 20240618 | 110700 | 1098873820 | 8600 | 8600 | 8600 | 8600 | 117 |
| 459 | 20240618 | 110600 | 1097867620 | 8600 | 8600 | 8600 | 8600 | 300 |
| 460 | 20240618 | 110500 | 1095287620 | 8610 | 8600 | 8610 | 8600 | 8 |
| 461 | 20240618 | 110400 | 1095218770 | 8600 | 8610 | 8610 | 8600 | 835 |
| 462 | 20240618 | 110300 | 1088037750 | 8600 | 8600 | 8600 | 8600 | 500 |
| 463 | 20240618 | 110200 | 1083737750 | 8600 | 8600 | 8600 | 8600 | 1 |
| 464 | 20240618 | 110100 | 1083729150 | 8600 | 8600 | 8600 | 8600 | 14 |
| 465 | 20240618 | 110000 | 1083608750 | 8600 | 8600 | 8600 | 8600 | 724 |
| 466 | 20240618 | 105900 | 1077382350 | 8600 | 8600 | 8600 | 8600 | 1 |
| 467 | 20240618 | 105800 | 1077373750 | 8600 | 8600 | 8600 | 8600 | 80 |
| 468 | 20240618 | 105700 | 1076685750 | 8590 | 8600 | 8600 | 8590 | 786 |
| 469 | 20240618 | 105600 | 1069931260 | 8600 | 8600 | 8600 | 8600 | 21 |
| 470 | 20240618 | 105500 | 1069750660 | 8590 | 8590 | 8590 | 8590 | 66 |
| 471 | 20240618 | 105400 | 1069183720 | 8590 | 8590 | 8590 | 8590 | 227 |
| 472 | 20240618 | 105300 | 1067233790 | 8600 | 8600 | 8600 | 8600 | 14 |
| 473 | 20240618 | 105200 | 1067113390 | 8600 | 8590 | 8600 | 8590 | 105 |
| 474 | 20240618 | 105100 | 1066210840 | 8590 | 8580 | 8590 | 8580 | 156 |
| 475 | 20240618 | 105000 | 1064871800 | 8590 | 8590 | 8590 | 8590 | 6 |
| 476 | 20240618 | 104900 | 1064820260 | 8580 | 8580 | 8580 | 8580 | 0 |
| 477 | 20240618 | 104800 | 1064820260 | 8580 | 8590 | 8590 | 8580 | 261 |
| 478 | 20240618 | 104700 | 1062580670 | 8590 | 8590 | 8590 | 8590 | 158 |
| 479 | 20240618 | 104600 | 1061223450 | 8590 | 8590 | 8590 | 8590 | 47 |
| 480 | 20240618 | 104500 | 1060819720 | 8590 | 8590 | 8590 | 8590 | 31 |
| 481 | 20240618 | 104400 | 1060553430 | 8590 | 8590 | 8590 | 8590 | 2994 |
| 482 | 20240618 | 104300 | 1034834970 | 8590 | 8600 | 8600 | 8590 | 1313 |
| 483 | 20240618 | 104200 | 1023543200 | 8610 | 8610 | 8610 | 8610 | 0 |
| 484 | 20240618 | 104100 | 1023543200 | 8610 | 8610 | 8610 | 8610 | 97 |
| 485 | 20240618 | 104000 | 1022708030 | 8620 | 8610 | 8620 | 8610 | 694 |
| 486 | 20240618 | 103900 | 1016732230 | 8600 | 8600 | 8600 | 8600 | 31 |
| 487 | 20240618 | 103800 | 1016465630 | 8600 | 8600 | 8600 | 8590 | 261 |
| 488 | 20240618 | 103700 | 1014221080 | 8600 | 8600 | 8600 | 8600 | 200 |
| 489 | 20240618 | 103600 | 1012501080 | 8600 | 8600 | 8600 | 8600 | 133 |
| 490 | 20240618 | 103500 | 1011357280 | 8600 | 8580 | 8600 | 8570 | 1292 |
| 491 | 20240618 | 103400 | 1000281140 | 8580 | 8570 | 8580 | 8570 | 157 |
| 492 | 20240618 | 103300 | 998935430 | 8580 | 8580 | 8580 | 8570 | 127 |
| 493 | 20240618 | 103200 | 997846550 | 8580 | 8580 | 8580 | 8580 | 39 |
| 494 | 20240618 | 103100 | 997511930 | 8570 | 8580 | 8580 | 8570 | 923 |
| 495 | 20240618 | 103000 | 989600200 | 8580 | 8580 | 8590 | 8570 | 1293 |
| 496 | 20240618 | 102900 | 978509090 | 8570 | 8570 | 8580 | 8570 | 80 |
| 497 | 20240618 | 102800 | 977823450 | 8570 | 8580 | 8580 | 8570 | 1750 |
| 498 | 20240618 | 102700 | 962808710 | 8590 | 8590 | 8590 | 8590 | 98 |
| 499 | 20240618 | 102600 | 961966890 | 8590 | 8600 | 8600 | 8590 | 4 |
| 500 | 20240618 | 102500 | 961932520 | 8600 | 8600 | 8600 | 8580 | 293 |
| 501 | 20240618 | 102400 | 959418320 | 8600 | 8600 | 8600 | 8580 | 114 |
| 502 | 20240618 | 102300 | 958439010 | 8580 | 8600 | 8600 | 8580 | 580 |
| 503 | 20240618 | 102200 | 953461430 | 8580 | 8580 | 8600 | 8580 | 104 |
| 504 | 20240618 | 102100 | 952569090 | 8580 | 8590 | 8590 | 8580 | 492 |
| 505 | 20240618 | 102000 | 948346300 | 8590 | 8600 | 8600 | 8590 | 335 |
| 506 | 20240618 | 101900 | 945468640 | 8600 | 8600 | 8600 | 8600 | 1940 |
| 507 | 20240618 | 101800 | 928784640 | 8600 | 8610 | 8610 | 8600 | 1035 |
| 508 | 20240618 | 101700 | 919883620 | 8610 | 8610 | 8610 | 8600 | 1161 |
| 509 | 20240618 | 101600 | 909898210 | 8610 | 8610 | 8620 | 8610 | 12 |
| 510 | 20240618 | 101500 | 909794870 | 8610 | 8620 | 8620 | 8610 | 94 |
| 511 | 20240618 | 101400 | 908985470 | 8610 | 8610 | 8610 | 8610 | 17 |
| 512 | 20240618 | 101300 | 908839100 | 8600 | 8600 | 8600 | 8590 | 598 |
| 513 | 20240618 | 101200 | 903700240 | 8600 | 8600 | 8600 | 8590 | 277 |
| 514 | 20240618 | 101100 | 901318070 | 8590 | 8600 | 8600 | 8590 | 517 |
| 515 | 20240618 | 101000 | 896876990 | 8590 | 8600 | 8600 | 8590 | 1339 |
| 516 | 20240618 | 100900 | 885371440 | 8600 | 8620 | 8620 | 8600 | 2476 |
| 517 | 20240618 | 100800 | 864057360 | 8640 | 8620 | 8640 | 8620 | 331 |
| 518 | 20240618 | 100700 | 861200760 | 8620 | 8620 | 8620 | 8610 | 1113 |
| 519 | 20240618 | 100600 | 851616730 | 8630 | 8630 | 8630 | 8630 | 30 |
| 520 | 20240618 | 100500 | 851357830 | 8640 | 8640 | 8640 | 8610 | 67 |
| 521 | 20240618 | 100400 | 850779160 | 8610 | 8650 | 8650 | 8610 | 576 |
| 522 | 20240618 | 100300 | 845807250 | 8650 | 8640 | 8650 | 8640 | 254 |
| 523 | 20240618 | 100200 | 843611360 | 8640 | 8620 | 8640 | 8620 | 1626 |
| 524 | 20240618 | 100100 | 829578000 | 8610 | 8620 | 8630 | 8610 | 694 |
| 525 | 20240618 | 100000 | 823599660 | 8610 | 8610 | 8620 | 8610 | 465 |
| 526 | 20240618 | 095900 | 819595900 | 8610 | 8610 | 8620 | 8610 | 479 |
| 527 | 20240618 | 095800 | 815471560 | 8610 | 8580 | 8620 | 8580 | 1320 |
| 528 | 20240618 | 095700 | 804106140 | 8580 | 8590 | 8590 | 8580 | 347 |
| 529 | 20240618 | 095600 | 801128780 | 8580 | 8580 | 8580 | 8580 | 100 |
| 530 | 20240618 | 095500 | 800270780 | 8570 | 8590 | 8590 | 8570 | 504 |
| 531 | 20240618 | 095400 | 795946890 | 8580 | 8580 | 8590 | 8580 | 1341 |
| 532 | 20240618 | 095300 | 784438370 | 8590 | 8590 | 8590 | 8590 | 457 |
| 533 | 20240618 | 095200 | 780512740 | 8600 | 8600 | 8600 | 8590 | 540 |
| 534 | 20240618 | 095100 | 775870140 | 8600 | 8590 | 8610 | 8590 | 1052 |
| 535 | 20240618 | 095000 | 766829660 | 8590 | 8590 | 8590 | 8580 | 252 |
| 536 | 20240618 | 094900 | 764665780 | 8580 | 8590 | 8590 | 8580 | 426 |
| 537 | 20240618 | 094800 | 761010370 | 8580 | 8590 | 8590 | 8580 | 842 |
| 538 | 20240618 | 094700 | 753781090 | 8590 | 8590 | 8590 | 8580 | 1478 |
| 539 | 20240618 | 094600 | 741093450 | 8580 | 8590 | 8600 | 8580 | 361 |
| 540 | 20240618 | 094500 | 737993660 | 8590 | 8590 | 8590 | 8590 | 166 |
| 541 | 20240618 | 094400 | 736567720 | 8580 | 8570 | 8580 | 8570 | 1022 |
| 542 | 20240618 | 094300 | 727801940 | 8560 | 8580 | 8580 | 8560 | 105 |
| 543 | 20240618 | 094200 | 726902080 | 8580 | 8560 | 8580 | 8550 | 845 |
| 544 | 20240618 | 094100 | 719676320 | 8550 | 8570 | 8580 | 8550 | 2923 |
| 545 | 20240618 | 094000 | 694679050 | 8560 | 8570 | 8580 | 8560 | 652 |
| 546 | 20240618 | 093900 | 689093830 | 8580 | 8560 | 8580 | 8560 | 315 |
| 547 | 20240618 | 093800 | 686394180 | 8570 | 8580 | 8580 | 8570 | 64 |
| 548 | 20240618 | 093700 | 685845580 | 8580 | 8550 | 8580 | 8550 | 271 |
| 549 | 20240618 | 093600 | 683523760 | 8550 | 8560 | 8570 | 8550 | 1460 |
| 550 | 20240618 | 093500 | 671028840 | 8560 | 8570 | 8570 | 8560 | 1451 |
| 551 | 20240618 | 093400 | 658604560 | 8570 | 8570 | 8570 | 8560 | 444 |
| 552 | 20240618 | 093300 | 654801460 | 8570 | 8570 | 8570 | 8560 | 173 |
| 553 | 20240618 | 093200 | 653320130 | 8560 | 8580 | 8580 | 8560 | 1305 |
| 554 | 20240618 | 093100 | 642146700 | 8560 | 8580 | 8580 | 8550 | 2484 |
| 555 | 20240618 | 093000 | 620874790 | 8570 | 8590 | 8590 | 8570 | 416 |
| 556 | 20240618 | 092900 | 617304660 | 8590 | 8600 | 8610 | 8570 | 4352 |
| 557 | 20240618 | 092800 | 579918600 | 8600 | 8610 | 8610 | 8600 | 3233 |
| 558 | 20240618 | 092700 | 552094650 | 8610 | 8630 | 8630 | 8610 | 1883 |
| 559 | 20240618 | 092600 | 535858410 | 8620 | 8630 | 8630 | 8620 | 1803 |
| 560 | 20240618 | 092500 | 520302460 | 8640 | 8630 | 8650 | 8620 | 3477 |
| 561 | 20240618 | 092400 | 490282820 | 8640 | 8650 | 8660 | 8640 | 2872 |
| 562 | 20240618 | 092300 | 465467320 | 8650 | 8650 | 8650 | 8650 | 997 |
| 563 | 20240618 | 092200 | 456843270 | 8650 | 8650 | 8660 | 8650 | 1390 |
| 564 | 20240618 | 092100 | 444819760 | 8650 | 8660 | 8660 | 8650 | 1877 |
| 565 | 20240618 | 092000 | 428579660 | 8670 | 8660 | 8690 | 8660 | 1419 |
| 566 | 20240618 | 091900 | 416283920 | 8660 | 8650 | 8660 | 8650 | 339 |
| 567 | 20240618 | 091800 | 413348510 | 8650 | 8660 | 8660 | 8650 | 197 |
| 568 | 20240618 | 091700 | 411643950 | 8650 | 8670 | 8670 | 8640 | 6747 |
| 569 | 20240618 | 091600 | 353213090 | 8670 | 8700 | 8700 | 8670 | 1657 |
| 570 | 20240618 | 091500 | 338827810 | 8700 | 8700 | 8700 | 8680 | 3720 |
| 571 | 20240618 | 091400 | 306477810 | 8700 | 8690 | 8700 | 8690 | 1615 |
| 572 | 20240618 | 091300 | 292432610 | 8690 | 8680 | 8690 | 8670 | 930 |
| 573 | 20240618 | 091200 | 284355730 | 8670 | 8680 | 8680 | 8670 | 1540 |
| 574 | 20240618 | 091100 | 271002870 | 8670 | 8690 | 8690 | 8670 | 2375 |
| 575 | 20240618 | 091000 | 250396220 | 8690 | 8710 | 8710 | 8690 | 1321 |
| 576 | 20240618 | 090900 | 238916710 | 8710 | 8690 | 8710 | 8690 | 1764 |
| 577 | 20240618 | 090800 | 223587260 | 8690 | 8690 | 8700 | 8690 | 1598 |
| 578 | 20240618 | 090700 | 209697300 | 8690 | 8700 | 8700 | 8690 | 2246 |
| 579 | 20240618 | 090600 | 190168560 | 8710 | 8720 | 8720 | 8700 | 2699 |
| 580 | 20240618 | 090500 | 166662570 | 8730 | 8740 | 8750 | 8730 | 2079 |
| 581 | 20240618 | 090400 | 148496310 | 8740 | 8710 | 8740 | 8700 | 4237 |
| 582 | 20240618 | 090300 | 111570930 | 8710 | 8710 | 8710 | 8670 | 1989 |
| 583 | 20240618 | 090200 | 94290560 | 8650 | 8700 | 8710 | 8650 | 4121 |
| 584 | 20240618 | 090100 | 58523060 | 8710 | 8670 | 8720 | 8670 | 1452 |
| 585 | 20240618 | 090000 | 45904570 | 8670 | 8710 | 8710 | 8660 | 5032 |