30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 3 | 20240618 | 191300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20240618 | 191200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20240618 | 191100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20240618 | 191000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20240618 | 190900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20240618 | 190800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20240618 | 190700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20240618 | 190600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20240618 | 190500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20240618 | 190400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20240618 | 190300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20240618 | 190200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20240618 | 190100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20240618 | 190000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20240618 | 185900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20240618 | 185800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20240618 | 185700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20240618 | 185600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20240618 | 185500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20240618 | 185400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20240618 | 185300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20240618 | 185200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20240618 | 185100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20240618 | 185000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20240618 | 184900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20240618 | 184800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20240618 | 184700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20240618 | 184600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20240618 | 184500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20240618 | 184400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 33 | 20240618 | 184300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20240618 | 184200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20240618 | 184100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20240618 | 184000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20240618 | 183900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20240618 | 183800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20240618 | 183700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20240618 | 183600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20240618 | 183500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20240618 | 183400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20240618 | 183300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20240618 | 183200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20240618 | 183100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20240618 | 183000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20240618 | 182900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20240618 | 182800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20240618 | 182700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20240618 | 182600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20240618 | 182500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20240618 | 182400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20240618 | 182300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20240618 | 182200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20240618 | 182100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20240618 | 182000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20240618 | 181900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20240618 | 181800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20240618 | 181700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20240618 | 181600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20240618 | 181500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20240618 | 181400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 63 | 20240618 | 181300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20240618 | 181200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20240618 | 181100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20240618 | 181000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20240618 | 180900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20240618 | 180800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20240618 | 180700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20240618 | 180600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20240618 | 180500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20240618 | 180400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20240618 | 180300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20240618 | 180200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20240618 | 180100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20240618 | 180000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20240618 | 175900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20240618 | 175800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20240618 | 175700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20240618 | 175600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20240618 | 175500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20240618 | 175400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20240618 | 175300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20240618 | 175200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20240618 | 175100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20240618 | 175000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20240618 | 174900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20240618 | 174800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20240618 | 174700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20240618 | 174600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20240618 | 174500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20240618 | 174400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 93 | 20240618 | 174300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20240618 | 174200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20240618 | 174100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20240618 | 174000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20240618 | 173900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20240618 | 173800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20240618 | 173700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20240618 | 173600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20240618 | 173500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20240618 | 173400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20240618 | 173300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20240618 | 173200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20240618 | 173100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20240618 | 173000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20240618 | 172900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20240618 | 172800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20240618 | 172700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20240618 | 172600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20240618 | 172500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20240618 | 172400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20240618 | 172300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20240618 | 172200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20240618 | 172100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20240618 | 172000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20240618 | 171900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20240618 | 171800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20240618 | 171700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20240618 | 171600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20240618 | 171500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20240618 | 171400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 123 | 20240618 | 171300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20240618 | 171200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20240618 | 171100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20240618 | 171000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20240618 | 170900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20240618 | 170800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20240618 | 170700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20240618 | 170600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20240618 | 170500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20240618 | 170400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20240618 | 170300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20240618 | 170200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20240618 | 170100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20240618 | 170000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20240618 | 165900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20240618 | 165800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20240618 | 165700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20240618 | 165600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20240618 | 165500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20240618 | 165400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20240618 | 165300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20240618 | 165200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20240618 | 165100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20240618 | 165000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20240618 | 164900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20240618 | 164800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20240618 | 164700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20240618 | 164600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20240618 | 164500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20240618 | 164400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 153 | 20240618 | 164300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20240618 | 164200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20240618 | 164100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20240618 | 164000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20240618 | 163900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20240618 | 163800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20240618 | 163700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20240618 | 163600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20240618 | 163500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20240618 | 163400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20240618 | 163300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20240618 | 163200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20240618 | 163100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20240618 | 163000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20240618 | 162900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20240618 | 162800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20240618 | 162700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20240618 | 162600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20240618 | 162500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20240618 | 162400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20240618 | 162300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20240618 | 162200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20240618 | 162100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20240618 | 162000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20240618 | 161900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20240618 | 161800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20240618 | 161700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20240618 | 161600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20240618 | 161500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20240618 | 161400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 183 | 20240618 | 161300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20240618 | 161200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20240618 | 161100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20240618 | 161000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20240618 | 160900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20240618 | 160800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20240618 | 160700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20240618 | 160600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20240618 | 160500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20240618 | 160400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20240618 | 160300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20240618 | 160200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20240618 | 160100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20240618 | 160000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20240618 | 155900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20240618 | 155800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20240618 | 155700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20240618 | 155600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20240618 | 155500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20240618 | 155400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20240618 | 155300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20240618 | 155200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20240618 | 155100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20240618 | 155000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20240618 | 154900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20240618 | 154800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20240618 | 154700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20240618 | 154600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20240618 | 154500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20240618 | 154400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 213 | 20240618 | 154300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20240618 | 154200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20240618 | 154100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20240618 | 154000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20240618 | 153900 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20240618 | 153800 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20240618 | 153700 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20240618 | 153600 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20240618 | 153500 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20240618 | 153400 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20240618 | 153300 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20240618 | 153200 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20240618 | 153100 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20240618 | 153000 | 2065697440 | 5640 | 5640 | 5640 | 5640 | 7951 |
| 227 | 20240618 | 152900 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20240618 | 152800 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20240618 | 152700 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20240618 | 152600 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20240618 | 152500 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20240618 | 152400 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20240618 | 152300 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 234 | 20240618 | 152200 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 235 | 20240618 | 152100 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20240618 | 152000 | 2020853800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 237 | 20240618 | 151900 | 2020853800 | 5620 | 5620 | 5640 | 5620 | 1934 |
| 238 | 20240618 | 151800 | 2009976210 | 5630 | 5640 | 5640 | 5630 | 100 |
| 239 | 20240618 | 151700 | 2009412710 | 5630 | 5640 | 5640 | 5630 | 1550 |
| 240 | 20240618 | 151600 | 2000682710 | 5640 | 5640 | 5640 | 5640 | 1084 |
| 241 | 20240618 | 151500 | 1994568950 | 5640 | 5640 | 5640 | 5640 | 1178 |
| 242 | 20240618 | 151400 | 1987925030 | 5640 | 5630 | 5640 | 5630 | 1439 |
| 243 | 20240618 | 151300 | 1979810520 | 5630 | 5640 | 5640 | 5620 | 3182 |
| 244 | 20240618 | 151200 | 1961910820 | 5640 | 5630 | 5640 | 5630 | 187 |
| 245 | 20240618 | 151100 | 1960857620 | 5630 | 5620 | 5630 | 5620 | 1051 |
| 246 | 20240618 | 151000 | 1954945290 | 5620 | 5630 | 5630 | 5610 | 2504 |
| 247 | 20240618 | 150900 | 1940884210 | 5640 | 5640 | 5640 | 5640 | 10 |
| 248 | 20240618 | 150800 | 1940827810 | 5640 | 5620 | 5640 | 5620 | 2132 |
| 249 | 20240618 | 150700 | 1928812240 | 5620 | 5620 | 5630 | 5610 | 3928 |
| 250 | 20240618 | 150600 | 1906743160 | 5620 | 5620 | 5620 | 5610 | 401 |
| 251 | 20240618 | 150500 | 1904492540 | 5610 | 5610 | 5610 | 5610 | 904 |
| 252 | 20240618 | 150400 | 1899421100 | 5620 | 5630 | 5630 | 5620 | 2371 |
| 253 | 20240618 | 150300 | 1886093390 | 5630 | 5630 | 5630 | 5630 | 1 |
| 254 | 20240618 | 150200 | 1886087760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 255 | 20240618 | 150100 | 1886087760 | 5620 | 5610 | 5620 | 5610 | 336 |
| 256 | 20240618 | 150000 | 1884201450 | 5620 | 5620 | 5620 | 5620 | 900 |
| 257 | 20240618 | 145900 | 1879143450 | 5620 | 5620 | 5630 | 5620 | 238 |
| 258 | 20240618 | 145800 | 1877804540 | 5600 | 5600 | 5600 | 5600 | 59 |
| 259 | 20240618 | 145700 | 1877474140 | 5600 | 5600 | 5600 | 5600 | 191 |
| 260 | 20240618 | 145600 | 1876404540 | 5600 | 5630 | 5630 | 5600 | 5278 |
| 261 | 20240618 | 145500 | 1846834310 | 5630 | 5620 | 5630 | 5620 | 5 |
| 262 | 20240618 | 145400 | 1846806200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 263 | 20240618 | 145300 | 1846806200 | 5630 | 5630 | 5630 | 5630 | 0 |
| 264 | 20240618 | 145200 | 1846806200 | 5630 | 5630 | 5630 | 5630 | 40 |
| 265 | 20240618 | 145100 | 1846581000 | 5630 | 5630 | 5630 | 5630 | 11 |
| 266 | 20240618 | 145000 | 1846519070 | 5610 | 5610 | 5610 | 5610 | 0 |
| 267 | 20240618 | 144900 | 1846519070 | 5610 | 5630 | 5630 | 5610 | 275 |
| 268 | 20240618 | 144800 | 1844971160 | 5630 | 5630 | 5630 | 5630 | 80 |
| 269 | 20240618 | 144700 | 1844520760 | 5610 | 5620 | 5620 | 5610 | 328 |
| 270 | 20240618 | 144600 | 1842677410 | 5600 | 5650 | 5650 | 5590 | 9525 |
| 271 | 20240618 | 144500 | 1789293620 | 5630 | 5650 | 5670 | 5630 | 420 |
| 272 | 20240618 | 144400 | 1786922970 | 5650 | 5660 | 5660 | 5650 | 3758 |
| 273 | 20240618 | 144300 | 1765690210 | 5660 | 5660 | 5660 | 5660 | 55 |
| 274 | 20240618 | 144200 | 1765378910 | 5660 | 5660 | 5660 | 5660 | 72 |
| 275 | 20240618 | 144100 | 1764971390 | 5650 | 5690 | 5690 | 5650 | 1921 |
| 276 | 20240618 | 144000 | 1754074760 | 5690 | 5650 | 5690 | 5650 | 5697 |
| 277 | 20240618 | 143900 | 1721781800 | 5640 | 5630 | 5640 | 5630 | 500 |
| 278 | 20240618 | 143800 | 1718963300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 279 | 20240618 | 143700 | 1718963300 | 5630 | 5630 | 5630 | 5630 | 51 |
| 280 | 20240618 | 143600 | 1718676170 | 5630 | 5630 | 5630 | 5630 | 0 |
| 281 | 20240618 | 143500 | 1718676170 | 5630 | 5610 | 5630 | 5610 | 2302 |
| 282 | 20240618 | 143400 | 1705725930 | 5610 | 5590 | 5610 | 5590 | 270 |
| 283 | 20240618 | 143300 | 1704211630 | 5590 | 5590 | 5590 | 5590 | 50 |
| 284 | 20240618 | 143200 | 1703932130 | 5590 | 5610 | 5610 | 5590 | 500 |
| 285 | 20240618 | 143100 | 1701131730 | 5610 | 5610 | 5610 | 5610 | 919 |
| 286 | 20240618 | 143000 | 1695976140 | 5610 | 5610 | 5620 | 5600 | 1275 |
| 287 | 20240618 | 142900 | 1688830440 | 5610 | 5630 | 5630 | 5610 | 695 |
| 288 | 20240618 | 142800 | 1684921420 | 5640 | 5640 | 5640 | 5640 | 10 |
| 289 | 20240618 | 142700 | 1684865020 | 5640 | 5640 | 5640 | 5640 | 19 |
| 290 | 20240618 | 142600 | 1684757860 | 5640 | 5640 | 5640 | 5640 | 100 |
| 291 | 20240618 | 142500 | 1684193860 | 5640 | 5640 | 5640 | 5630 | 257 |
| 292 | 20240618 | 142400 | 1682746230 | 5640 | 5640 | 5640 | 5640 | 0 |
| 293 | 20240618 | 142300 | 1682746230 | 5640 | 5640 | 5640 | 5640 | 103 |
| 294 | 20240618 | 142200 | 1682165310 | 5640 | 5650 | 5650 | 5640 | 355 |
| 295 | 20240618 | 142100 | 1680159760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 296 | 20240618 | 142000 | 1680159760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 297 | 20240618 | 141900 | 1680159760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 298 | 20240618 | 141800 | 1680159760 | 5650 | 5660 | 5660 | 5650 | 9 |
| 299 | 20240618 | 141700 | 1680108830 | 5650 | 5650 | 5650 | 5650 | 42 |
| 300 | 20240618 | 141600 | 1679871530 | 5650 | 5660 | 5660 | 5650 | 629 |
| 301 | 20240618 | 141500 | 1676312390 | 5660 | 5660 | 5660 | 5660 | 220 |
| 302 | 20240618 | 141400 | 1675067190 | 5660 | 5670 | 5670 | 5660 | 1634 |
| 303 | 20240618 | 141300 | 1665807630 | 5670 | 5670 | 5670 | 5660 | 897 |
| 304 | 20240618 | 141200 | 1660724350 | 5670 | 5660 | 5670 | 5660 | 509 |
| 305 | 20240618 | 141100 | 1657842000 | 5660 | 5660 | 5660 | 5660 | 525 |
| 306 | 20240618 | 141000 | 1654870500 | 5670 | 5640 | 5670 | 5640 | 708 |
| 307 | 20240618 | 140900 | 1650859370 | 5650 | 5660 | 5660 | 5650 | 6 |
| 308 | 20240618 | 140800 | 1650825420 | 5670 | 5670 | 5670 | 5670 | 0 |
| 309 | 20240618 | 140700 | 1650825420 | 5670 | 5640 | 5670 | 5640 | 324 |
| 310 | 20240618 | 140600 | 1648992170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 311 | 20240618 | 140500 | 1648992170 | 5620 | 5670 | 5670 | 5620 | 74 |
| 312 | 20240618 | 140400 | 1648574120 | 5650 | 5610 | 5650 | 5610 | 420 |
| 313 | 20240618 | 140300 | 1646207270 | 5610 | 5650 | 5650 | 5600 | 755 |
| 314 | 20240618 | 140200 | 1641964740 | 5650 | 5650 | 5650 | 5650 | 115 |
| 315 | 20240618 | 140100 | 1641314990 | 5650 | 5660 | 5660 | 5650 | 567 |
| 316 | 20240618 | 140000 | 1638109680 | 5670 | 5690 | 5690 | 5670 | 349 |
| 317 | 20240618 | 135900 | 1636129680 | 5690 | 5700 | 5700 | 5690 | 22 |
| 318 | 20240618 | 135800 | 1636004480 | 5700 | 5700 | 5700 | 5700 | 44 |
| 319 | 20240618 | 135700 | 1635753680 | 5700 | 5690 | 5710 | 5690 | 2718 |
| 320 | 20240618 | 135600 | 1620257060 | 5700 | 5670 | 5700 | 5670 | 693 |
| 321 | 20240618 | 135500 | 1616318420 | 5670 | 5670 | 5670 | 5670 | 389 |
| 322 | 20240618 | 135400 | 1614112790 | 5670 | 5670 | 5670 | 5670 | 9 |
| 323 | 20240618 | 135300 | 1614061760 | 5670 | 5660 | 5670 | 5660 | 323 |
| 324 | 20240618 | 135200 | 1612231400 | 5670 | 5680 | 5680 | 5670 | 288 |
| 325 | 20240618 | 135100 | 1610595570 | 5680 | 5670 | 5700 | 5670 | 1556 |
| 326 | 20240618 | 135000 | 1601749580 | 5670 | 5660 | 5670 | 5660 | 501 |
| 327 | 20240618 | 134900 | 1598909040 | 5650 | 5660 | 5660 | 5650 | 177 |
| 328 | 20240618 | 134800 | 1597908980 | 5650 | 5640 | 5650 | 5640 | 2076 |
| 329 | 20240618 | 134700 | 1586179720 | 5660 | 5660 | 5670 | 5660 | 170 |
| 330 | 20240618 | 134600 | 1585216760 | 5670 | 5650 | 5670 | 5650 | 1985 |
| 331 | 20240618 | 134500 | 1573963690 | 5650 | 5650 | 5650 | 5650 | 522 |
| 332 | 20240618 | 134400 | 1571014390 | 5640 | 5630 | 5640 | 5630 | 13 |
| 333 | 20240618 | 134300 | 1570941090 | 5640 | 5610 | 5640 | 5600 | 2576 |
| 334 | 20240618 | 134200 | 1556448300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 335 | 20240618 | 134100 | 1556448300 | 5600 | 5600 | 5600 | 5600 | 234 |
| 336 | 20240618 | 134000 | 1555137900 | 5590 | 5590 | 5590 | 5590 | 1062 |
| 337 | 20240618 | 133900 | 1549201320 | 5580 | 5590 | 5590 | 5580 | 1317 |
| 338 | 20240618 | 133800 | 1541843220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20240618 | 133700 | 1541843220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 340 | 20240618 | 133600 | 1541843220 | 5600 | 5600 | 5600 | 5600 | 10 |
| 341 | 20240618 | 133500 | 1541787220 | 5600 | 5600 | 5600 | 5600 | 22 |
| 342 | 20240618 | 133400 | 1541664020 | 5610 | 5610 | 5610 | 5610 | 3 |
| 343 | 20240618 | 133300 | 1541647190 | 5610 | 5610 | 5610 | 5610 | 50 |
| 344 | 20240618 | 133200 | 1541366690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 345 | 20240618 | 133100 | 1541366690 | 5620 | 5620 | 5620 | 5620 | 2824 |
| 346 | 20240618 | 133000 | 1525495810 | 5630 | 5630 | 5630 | 5630 | 2 |
| 347 | 20240618 | 132900 | 1525484550 | 5640 | 5640 | 5640 | 5640 | 0 |
| 348 | 20240618 | 132800 | 1525484550 | 5640 | 5640 | 5640 | 5640 | 1 |
| 349 | 20240618 | 132700 | 1525478910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 350 | 20240618 | 132600 | 1525478910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 351 | 20240618 | 132500 | 1525478910 | 5640 | 5640 | 5640 | 5640 | 4 |
| 352 | 20240618 | 132400 | 1525456350 | 5640 | 5620 | 5640 | 5620 | 444 |
| 353 | 20240618 | 132300 | 1522954510 | 5620 | 5640 | 5640 | 5620 | 465 |
| 354 | 20240618 | 132200 | 1520333550 | 5640 | 5640 | 5640 | 5640 | 1435 |
| 355 | 20240618 | 132100 | 1512240150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 356 | 20240618 | 132000 | 1512240150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20240618 | 131900 | 1512240150 | 5640 | 5640 | 5640 | 5640 | 15 |
| 358 | 20240618 | 131800 | 1512155550 | 5650 | 5620 | 5650 | 5620 | 308 |
| 359 | 20240618 | 131700 | 1510415740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 360 | 20240618 | 131600 | 1510415740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 361 | 20240618 | 131500 | 1510415740 | 5610 | 5610 | 5610 | 5610 | 35 |
| 362 | 20240618 | 131400 | 1510219390 | 5610 | 5600 | 5610 | 5600 | 4 |
| 363 | 20240618 | 131300 | 1510196960 | 5610 | 5590 | 5610 | 5590 | 6439 |
| 364 | 20240618 | 131200 | 1474144800 | 5580 | 5580 | 5590 | 5580 | 931 |
| 365 | 20240618 | 131100 | 1468942110 | 5570 | 5590 | 5590 | 5570 | 658 |
| 366 | 20240618 | 131000 | 1465272330 | 5580 | 5590 | 5590 | 5580 | 25 |
| 367 | 20240618 | 130900 | 1465132780 | 5590 | 5590 | 5590 | 5590 | 202 |
| 368 | 20240618 | 130800 | 1464003600 | 5590 | 5590 | 5590 | 5590 | 99 |
| 369 | 20240618 | 130700 | 1463450190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 370 | 20240618 | 130600 | 1463450190 | 5600 | 5600 | 5600 | 5600 | 55 |
| 371 | 20240618 | 130500 | 1463142190 | 5590 | 5600 | 5600 | 5590 | 215 |
| 372 | 20240618 | 130400 | 1461940330 | 5600 | 5610 | 5610 | 5600 | 373 |
| 373 | 20240618 | 130300 | 1459851520 | 5600 | 5610 | 5610 | 5600 | 704 |
| 374 | 20240618 | 130200 | 1455907110 | 5620 | 5630 | 5630 | 5620 | 1230 |
| 375 | 20240618 | 130100 | 1448992310 | 5630 | 5630 | 5630 | 5630 | 60 |
| 376 | 20240618 | 130000 | 1448654510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 377 | 20240618 | 125900 | 1448654510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20240618 | 125800 | 1448654510 | 5630 | 5630 | 5630 | 5630 | 385 |
| 379 | 20240618 | 125700 | 1446486960 | 5630 | 5630 | 5630 | 5630 | 364 |
| 380 | 20240618 | 125600 | 1444437640 | 5630 | 5630 | 5630 | 5630 | 67 |
| 381 | 20240618 | 125500 | 1444060430 | 5640 | 5640 | 5640 | 5640 | 0 |
| 382 | 20240618 | 125400 | 1444060430 | 5640 | 5640 | 5640 | 5640 | 72 |
| 383 | 20240618 | 125300 | 1443654350 | 5630 | 5630 | 5630 | 5630 | 13 |
| 384 | 20240618 | 125200 | 1443581160 | 5630 | 5630 | 5630 | 5630 | 93 |
| 385 | 20240618 | 125100 | 1443057570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 386 | 20240618 | 125000 | 1443057570 | 5630 | 5630 | 5630 | 5630 | 200 |
| 387 | 20240618 | 124900 | 1441931570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 388 | 20240618 | 124800 | 1441931570 | 5640 | 5640 | 5640 | 5640 | 53 |
| 389 | 20240618 | 124700 | 1441632650 | 5630 | 5620 | 5630 | 5620 | 1362 |
| 390 | 20240618 | 124600 | 1433975030 | 5620 | 5620 | 5620 | 5620 | 402 |
| 391 | 20240618 | 124500 | 1431715790 | 5610 | 5670 | 5670 | 5610 | 10025 |
| 392 | 20240618 | 124400 | 1375379540 | 5650 | 5650 | 5650 | 5650 | 1 |
| 393 | 20240618 | 124300 | 1375373890 | 5650 | 5650 | 5650 | 5650 | 100 |
| 394 | 20240618 | 124200 | 1374808890 | 5650 | 5650 | 5650 | 5650 | 0 |
| 395 | 20240618 | 124100 | 1374808890 | 5650 | 5650 | 5650 | 5650 | 620 |
| 396 | 20240618 | 124000 | 1371305890 | 5650 | 5660 | 5670 | 5650 | 440 |
| 397 | 20240618 | 123900 | 1368817480 | 5660 | 5660 | 5660 | 5660 | 0 |
| 398 | 20240618 | 123800 | 1368817480 | 5660 | 5660 | 5660 | 5660 | 503 |
| 399 | 20240618 | 123700 | 1365970500 | 5650 | 5650 | 5650 | 5650 | 20 |
| 400 | 20240618 | 123600 | 1365857500 | 5660 | 5660 | 5660 | 5660 | 284 |
| 401 | 20240618 | 123500 | 1364250060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 402 | 20240618 | 123400 | 1364250060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 403 | 20240618 | 123300 | 1364250060 | 5660 | 5660 | 5660 | 5660 | 10 |
| 404 | 20240618 | 123200 | 1364193460 | 5650 | 5650 | 5650 | 5650 | 1862 |
| 405 | 20240618 | 123100 | 1353673160 | 5650 | 5650 | 5650 | 5640 | 472 |
| 406 | 20240618 | 123000 | 1351009220 | 5650 | 5680 | 5680 | 5650 | 8728 |
| 407 | 20240618 | 122900 | 1301691050 | 5680 | 5670 | 5680 | 5670 | 5 |
| 408 | 20240618 | 122800 | 1301662680 | 5670 | 5670 | 5670 | 5670 | 456 |
| 409 | 20240618 | 122700 | 1299077160 | 5670 | 5670 | 5670 | 5670 | 29 |
| 410 | 20240618 | 122600 | 1298912730 | 5670 | 5660 | 5670 | 5660 | 227 |
| 411 | 20240618 | 122500 | 1297627410 | 5670 | 5670 | 5670 | 5670 | 40 |
| 412 | 20240618 | 122400 | 1297400610 | 5670 | 5670 | 5670 | 5670 | 50 |
| 413 | 20240618 | 122300 | 1297117110 | 5680 | 5680 | 5680 | 5680 | 79 |
| 414 | 20240618 | 122200 | 1296668390 | 5680 | 5670 | 5680 | 5670 | 129 |
| 415 | 20240618 | 122100 | 1295935720 | 5680 | 5670 | 5680 | 5670 | 116 |
| 416 | 20240618 | 122000 | 1295277850 | 5670 | 5630 | 5670 | 5630 | 1118 |
| 417 | 20240618 | 121900 | 1288944680 | 5630 | 5630 | 5630 | 5630 | 1 |
| 418 | 20240618 | 121800 | 1288939050 | 5620 | 5620 | 5620 | 5620 | 150 |
| 419 | 20240618 | 121700 | 1288096050 | 5620 | 5660 | 5660 | 5620 | 301 |
| 420 | 20240618 | 121600 | 1286402810 | 5660 | 5660 | 5660 | 5660 | 3 |
| 421 | 20240618 | 121500 | 1286385830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 422 | 20240618 | 121400 | 1286385830 | 5660 | 5640 | 5660 | 5640 | 94 |
| 423 | 20240618 | 121300 | 1285855270 | 5640 | 5640 | 5640 | 5640 | 3 |
| 424 | 20240618 | 121200 | 1285838350 | 5640 | 5650 | 5650 | 5640 | 337 |
| 425 | 20240618 | 121100 | 1283935680 | 5660 | 5650 | 5660 | 5650 | 198 |
| 426 | 20240618 | 121000 | 1282816020 | 5630 | 5640 | 5640 | 5630 | 27 |
| 427 | 20240618 | 120900 | 1282663840 | 5630 | 5630 | 5630 | 5630 | 191 |
| 428 | 20240618 | 120800 | 1281588510 | 5620 | 5620 | 5620 | 5620 | 101 |
| 429 | 20240618 | 120700 | 1281020890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20240618 | 120600 | 1281020890 | 5620 | 5650 | 5650 | 5620 | 1520 |
| 431 | 20240618 | 120500 | 1272456080 | 5650 | 5650 | 5650 | 5650 | 138 |
| 432 | 20240618 | 120400 | 1271676380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 433 | 20240618 | 120300 | 1271676380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 434 | 20240618 | 120200 | 1271676380 | 5650 | 5640 | 5650 | 5640 | 169 |
| 435 | 20240618 | 120100 | 1270722820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 436 | 20240618 | 120000 | 1270722820 | 5650 | 5650 | 5650 | 5650 | 51 |
| 437 | 20240618 | 115900 | 1270434670 | 5650 | 5650 | 5650 | 5650 | 20 |
| 438 | 20240618 | 115800 | 1270321670 | 5650 | 5650 | 5650 | 5650 | 100 |
| 439 | 20240618 | 115700 | 1269756670 | 5650 | 5650 | 5650 | 5650 | 10 |
| 440 | 20240618 | 115600 | 1269700170 | 5670 | 5640 | 5670 | 5640 | 6823 |
| 441 | 20240618 | 115500 | 1231150470 | 5640 | 5640 | 5640 | 5640 | 5 |
| 442 | 20240618 | 115400 | 1231122270 | 5650 | 5650 | 5650 | 5650 | 1 |
| 443 | 20240618 | 115300 | 1231116620 | 5650 | 5640 | 5650 | 5640 | 208 |
| 444 | 20240618 | 115200 | 1229941500 | 5640 | 5640 | 5640 | 5640 | 160 |
| 445 | 20240618 | 115100 | 1229039100 | 5620 | 5620 | 5620 | 5620 | 0 |
| 446 | 20240618 | 115000 | 1229039100 | 5620 | 5620 | 5620 | 5620 | 0 |
| 447 | 20240618 | 114900 | 1229039100 | 5620 | 5620 | 5620 | 5620 | 100 |
| 448 | 20240618 | 114800 | 1228477100 | 5620 | 5620 | 5620 | 5620 | 30 |
| 449 | 20240618 | 114700 | 1228308500 | 5620 | 5630 | 5630 | 5620 | 182 |
| 450 | 20240618 | 114600 | 1227284500 | 5630 | 5630 | 5630 | 5630 | 1 |
| 451 | 20240618 | 114500 | 1227278870 | 5630 | 5630 | 5630 | 5630 | 57 |
| 452 | 20240618 | 114400 | 1226957960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 453 | 20240618 | 114300 | 1226957960 | 5630 | 5640 | 5640 | 5610 | 1506 |
| 454 | 20240618 | 114200 | 1218498700 | 5640 | 5640 | 5640 | 5640 | 0 |
| 455 | 20240618 | 114100 | 1218498700 | 5640 | 5640 | 5650 | 5640 | 301 |
| 456 | 20240618 | 114000 | 1216799120 | 5640 | 5650 | 5650 | 5630 | 1758 |
| 457 | 20240618 | 113900 | 1206897890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 458 | 20240618 | 113800 | 1206897890 | 5660 | 5660 | 5660 | 5660 | 298 |
| 459 | 20240618 | 113700 | 1205211210 | 5670 | 5680 | 5680 | 5670 | 156 |
| 460 | 20240618 | 113600 | 1204325580 | 5680 | 5680 | 5680 | 5680 | 53 |
| 461 | 20240618 | 113500 | 1204024540 | 5680 | 5680 | 5680 | 5680 | 187 |
| 462 | 20240618 | 113400 | 1202962380 | 5690 | 5690 | 5690 | 5690 | 1035 |
| 463 | 20240618 | 113300 | 1197073230 | 5690 | 5690 | 5690 | 5690 | 101 |
| 464 | 20240618 | 113200 | 1196498540 | 5690 | 5700 | 5700 | 5690 | 104 |
| 465 | 20240618 | 113100 | 1195906720 | 5700 | 5730 | 5730 | 5700 | 3494 |
| 466 | 20240618 | 113000 | 1175936570 | 5740 | 5730 | 5740 | 5730 | 1801 |
| 467 | 20240618 | 112900 | 1165615280 | 5730 | 5730 | 5740 | 5730 | 1290 |
| 468 | 20240618 | 112800 | 1158220390 | 5730 | 5730 | 5730 | 5720 | 2150 |
| 469 | 20240618 | 112700 | 1145912360 | 5730 | 5710 | 5730 | 5710 | 1002 |
| 470 | 20240618 | 112600 | 1140180240 | 5720 | 5670 | 5720 | 5670 | 1924 |
| 471 | 20240618 | 112500 | 1129192710 | 5670 | 5660 | 5670 | 5660 | 63 |
| 472 | 20240618 | 112400 | 1128836080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 473 | 20240618 | 112300 | 1128836080 | 5660 | 5660 | 5660 | 5660 | 132 |
| 474 | 20240618 | 112200 | 1128088960 | 5660 | 5660 | 5660 | 5660 | 259 |
| 475 | 20240618 | 112100 | 1126623020 | 5670 | 5680 | 5680 | 5670 | 40 |
| 476 | 20240618 | 112000 | 1126396190 | 5670 | 5670 | 5670 | 5670 | 2 |
| 477 | 20240618 | 111900 | 1126384850 | 5690 | 5670 | 5690 | 5670 | 2000 |
| 478 | 20240618 | 111800 | 1115019370 | 5660 | 5660 | 5660 | 5660 | 51 |
| 479 | 20240618 | 111700 | 1114730710 | 5640 | 5640 | 5660 | 5640 | 1042 |
| 480 | 20240618 | 111600 | 1108837830 | 5640 | 5640 | 5640 | 5640 | 50 |
| 481 | 20240618 | 111500 | 1108555830 | 5640 | 5620 | 5640 | 5620 | 336 |
| 482 | 20240618 | 111400 | 1106663760 | 5620 | 5620 | 5620 | 5620 | 84 |
| 483 | 20240618 | 111300 | 1106191680 | 5620 | 5610 | 5620 | 5610 | 6 |
| 484 | 20240618 | 111200 | 1106157970 | 5630 | 5630 | 5630 | 5630 | 15 |
| 485 | 20240618 | 111100 | 1106073520 | 5630 | 5630 | 5630 | 5630 | 39 |
| 486 | 20240618 | 111000 | 1105853950 | 5630 | 5620 | 5630 | 5610 | 233 |
| 487 | 20240618 | 110900 | 1104544620 | 5610 | 5610 | 5610 | 5610 | 0 |
| 488 | 20240618 | 110800 | 1104544620 | 5610 | 5620 | 5640 | 5610 | 861 |
| 489 | 20240618 | 110700 | 1099701960 | 5620 | 5630 | 5630 | 5620 | 274 |
| 490 | 20240618 | 110600 | 1098161850 | 5630 | 5630 | 5630 | 5630 | 140 |
| 491 | 20240618 | 110500 | 1097373650 | 5620 | 5620 | 5620 | 5620 | 502 |
| 492 | 20240618 | 110400 | 1094552410 | 5620 | 5630 | 5630 | 5620 | 50 |
| 493 | 20240618 | 110300 | 1094271380 | 5630 | 5630 | 5630 | 5630 | 448 |
| 494 | 20240618 | 110200 | 1091749140 | 5630 | 5640 | 5640 | 5630 | 95 |
| 495 | 20240618 | 110100 | 1091213760 | 5640 | 5640 | 5640 | 5640 | 10 |
| 496 | 20240618 | 110000 | 1091157360 | 5640 | 5640 | 5640 | 5640 | 675 |
| 497 | 20240618 | 105900 | 1087350360 | 5660 | 5650 | 5660 | 5650 | 3255 |
| 498 | 20240618 | 105800 | 1068959020 | 5650 | 5660 | 5660 | 5650 | 219 |
| 499 | 20240618 | 105700 | 1067720680 | 5660 | 5660 | 5660 | 5660 | 501 |
| 500 | 20240618 | 105600 | 1064885020 | 5660 | 5670 | 5670 | 5660 | 38 |
| 501 | 20240618 | 105500 | 1064669920 | 5670 | 5670 | 5670 | 5670 | 37 |
| 502 | 20240618 | 105400 | 1064460130 | 5660 | 5670 | 5670 | 5660 | 11 |
| 503 | 20240618 | 105300 | 1064397860 | 5670 | 5670 | 5670 | 5670 | 187 |
| 504 | 20240618 | 105200 | 1063337570 | 5670 | 5690 | 5690 | 5670 | 875 |
| 505 | 20240618 | 105100 | 1058372490 | 5680 | 5680 | 5680 | 5680 | 102 |
| 506 | 20240618 | 105000 | 1057793130 | 5670 | 5680 | 5680 | 5660 | 2796 |
| 507 | 20240618 | 104900 | 1041938790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 508 | 20240618 | 104800 | 1041938790 | 5690 | 5670 | 5690 | 5650 | 10018 |
| 509 | 20240618 | 104700 | 985246550 | 5700 | 5690 | 5700 | 5690 | 1812 |
| 510 | 20240618 | 104600 | 974921850 | 5670 | 5680 | 5680 | 5670 | 899 |
| 511 | 20240618 | 104500 | 969816210 | 5680 | 5680 | 5680 | 5680 | 269 |
| 512 | 20240618 | 104400 | 968288290 | 5670 | 5660 | 5670 | 5660 | 531 |
| 513 | 20240618 | 104300 | 965277660 | 5660 | 5670 | 5670 | 5660 | 18 |
| 514 | 20240618 | 104200 | 965175710 | 5670 | 5670 | 5670 | 5670 | 127 |
| 515 | 20240618 | 104100 | 964455620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 516 | 20240618 | 104000 | 964455620 | 5680 | 5680 | 5680 | 5680 | 160 |
| 517 | 20240618 | 103900 | 963546820 | 5680 | 5650 | 5680 | 5650 | 1756 |
| 518 | 20240618 | 103800 | 953608900 | 5650 | 5650 | 5650 | 5650 | 335 |
| 519 | 20240618 | 103700 | 951716150 | 5650 | 5650 | 5660 | 5650 | 648 |
| 520 | 20240618 | 103600 | 948053190 | 5660 | 5660 | 5660 | 5660 | 10 |
| 521 | 20240618 | 103500 | 947996590 | 5650 | 5650 | 5650 | 5650 | 171 |
| 522 | 20240618 | 103400 | 947030440 | 5650 | 5650 | 5650 | 5650 | 102 |
| 523 | 20240618 | 103300 | 946454140 | 5660 | 5650 | 5660 | 5650 | 711 |
| 524 | 20240618 | 103200 | 942434500 | 5650 | 5650 | 5650 | 5640 | 3242 |
| 525 | 20240618 | 103100 | 924119200 | 5650 | 5650 | 5660 | 5650 | 2615 |
| 526 | 20240618 | 103000 | 909341990 | 5660 | 5650 | 5660 | 5650 | 2 |
| 527 | 20240618 | 102900 | 909330680 | 5660 | 5650 | 5660 | 5650 | 5460 |
| 528 | 20240618 | 102800 | 878481480 | 5660 | 5640 | 5660 | 5630 | 2849 |
| 529 | 20240618 | 102700 | 862404960 | 5650 | 5650 | 5660 | 5650 | 5383 |
| 530 | 20240618 | 102600 | 831990950 | 5660 | 5670 | 5670 | 5650 | 1906 |
| 531 | 20240618 | 102500 | 821202880 | 5670 | 5670 | 5670 | 5670 | 105 |
| 532 | 20240618 | 102400 | 820607530 | 5670 | 5680 | 5680 | 5670 | 539 |
| 533 | 20240618 | 102300 | 817546400 | 5680 | 5680 | 5680 | 5680 | 8 |
| 534 | 20240618 | 102200 | 817500960 | 5680 | 5680 | 5680 | 5680 | 152 |
| 535 | 20240618 | 102100 | 816637600 | 5680 | 5680 | 5680 | 5680 | 182 |
| 536 | 20240618 | 102000 | 815603840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 537 | 20240618 | 101900 | 815603840 | 5680 | 5680 | 5680 | 5680 | 19 |
| 538 | 20240618 | 101800 | 815495920 | 5680 | 5680 | 5680 | 5680 | 3948 |
| 539 | 20240618 | 101700 | 793071280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 540 | 20240618 | 101600 | 793071280 | 5690 | 5680 | 5690 | 5680 | 1045 |
| 541 | 20240618 | 101500 | 787134680 | 5660 | 5660 | 5660 | 5660 | 2 |
| 542 | 20240618 | 101400 | 787123360 | 5680 | 5670 | 5680 | 5670 | 556 |
| 543 | 20240618 | 101300 | 783970340 | 5660 | 5670 | 5670 | 5660 | 828 |
| 544 | 20240618 | 101200 | 779281340 | 5670 | 5690 | 5690 | 5670 | 948 |
| 545 | 20240618 | 101100 | 773902340 | 5690 | 5690 | 5690 | 5690 | 170 |
| 546 | 20240618 | 101000 | 772935040 | 5690 | 5690 | 5690 | 5690 | 6 |
| 547 | 20240618 | 100900 | 772900900 | 5700 | 5700 | 5700 | 5700 | 610 |
| 548 | 20240618 | 100800 | 769423900 | 5700 | 5670 | 5700 | 5670 | 741 |
| 549 | 20240618 | 100700 | 765200950 | 5700 | 5680 | 5700 | 5680 | 800 |
| 550 | 20240618 | 100600 | 760644530 | 5680 | 5660 | 5680 | 5660 | 67 |
| 551 | 20240618 | 100500 | 760264570 | 5660 | 5660 | 5660 | 5660 | 422 |
| 552 | 20240618 | 100400 | 757876050 | 5660 | 5680 | 5680 | 5660 | 2322 |
| 553 | 20240618 | 100300 | 744705930 | 5700 | 5690 | 5700 | 5680 | 411 |
| 554 | 20240618 | 100200 | 742369210 | 5700 | 5700 | 5710 | 5700 | 301 |
| 555 | 20240618 | 100100 | 740652510 | 5710 | 5710 | 5710 | 5710 | 31 |
| 556 | 20240618 | 100000 | 740475500 | 5720 | 5720 | 5720 | 5720 | 263 |
| 557 | 20240618 | 095900 | 738971140 | 5730 | 5730 | 5730 | 5720 | 361 |
| 558 | 20240618 | 095800 | 736902620 | 5730 | 5730 | 5730 | 5730 | 174 |
| 559 | 20240618 | 095700 | 735905600 | 5730 | 5720 | 5730 | 5720 | 261 |
| 560 | 20240618 | 095600 | 734411900 | 5720 | 5730 | 5730 | 5720 | 245 |
| 561 | 20240618 | 095500 | 733008830 | 5730 | 5690 | 5730 | 5690 | 6447 |
| 562 | 20240618 | 095400 | 696158420 | 5690 | 5700 | 5700 | 5690 | 536 |
| 563 | 20240618 | 095300 | 693105220 | 5700 | 5700 | 5700 | 5700 | 231 |
| 564 | 20240618 | 095200 | 691788520 | 5690 | 5690 | 5690 | 5690 | 826 |
| 565 | 20240618 | 095100 | 687088580 | 5680 | 5680 | 5680 | 5680 | 544 |
| 566 | 20240618 | 095000 | 683998660 | 5690 | 5690 | 5690 | 5680 | 702 |
| 567 | 20240618 | 094900 | 680004370 | 5680 | 5680 | 5680 | 5680 | 626 |
| 568 | 20240618 | 094800 | 676448690 | 5690 | 5690 | 5690 | 5690 | 1093 |
| 569 | 20240618 | 094700 | 670229520 | 5690 | 5690 | 5690 | 5690 | 1 |
| 570 | 20240618 | 094600 | 670223830 | 5680 | 5690 | 5700 | 5680 | 1530 |
| 571 | 20240618 | 094500 | 661532750 | 5680 | 5680 | 5700 | 5670 | 161 |
| 572 | 20240618 | 094400 | 660616390 | 5670 | 5670 | 5670 | 5670 | 331 |
| 573 | 20240618 | 094300 | 658739620 | 5680 | 5670 | 5680 | 5670 | 55 |
| 574 | 20240618 | 094200 | 658427330 | 5670 | 5690 | 5690 | 5670 | 1284 |
| 575 | 20240618 | 094100 | 651133880 | 5690 | 5660 | 5690 | 5660 | 1700 |
| 576 | 20240618 | 094000 | 641467680 | 5660 | 5660 | 5660 | 5660 | 22 |
| 577 | 20240618 | 093900 | 641343160 | 5670 | 5670 | 5670 | 5670 | 50 |
| 578 | 20240618 | 093800 | 641059660 | 5660 | 5650 | 5660 | 5640 | 8676 |
| 579 | 20240618 | 093700 | 591956440 | 5650 | 5650 | 5650 | 5650 | 193 |
| 580 | 20240618 | 093600 | 590865990 | 5650 | 5670 | 5670 | 5650 | 753 |
| 581 | 20240618 | 093500 | 586608050 | 5670 | 5650 | 5670 | 5650 | 124 |
| 582 | 20240618 | 093400 | 585907430 | 5650 | 5650 | 5650 | 5650 | 2567 |
| 583 | 20240618 | 093300 | 571403880 | 5650 | 5650 | 5660 | 5650 | 317 |
| 584 | 20240618 | 093200 | 569612680 | 5650 | 5650 | 5660 | 5650 | 557 |
| 585 | 20240618 | 093100 | 566465210 | 5650 | 5650 | 5650 | 5650 | 2261 |
| 586 | 20240618 | 093000 | 553690560 | 5660 | 5690 | 5690 | 5660 | 2041 |
| 587 | 20240618 | 092900 | 542121170 | 5690 | 5710 | 5710 | 5690 | 1475 |
| 588 | 20240618 | 092800 | 533711610 | 5720 | 5710 | 5720 | 5710 | 295 |
| 589 | 20240618 | 092700 | 532026090 | 5720 | 5720 | 5720 | 5710 | 312 |
| 590 | 20240618 | 092600 | 530241470 | 5720 | 5720 | 5720 | 5720 | 123 |
| 591 | 20240618 | 092500 | 529537910 | 5710 | 5690 | 5710 | 5690 | 7193 |
| 592 | 20240618 | 092400 | 488511300 | 5690 | 5670 | 5690 | 5670 | 1513 |
| 593 | 20240618 | 092300 | 479932290 | 5690 | 5700 | 5700 | 5690 | 462 |
| 594 | 20240618 | 092200 | 477303250 | 5700 | 5690 | 5700 | 5660 | 4108 |
| 595 | 20240618 | 092100 | 453940570 | 5690 | 5690 | 5700 | 5690 | 791 |
| 596 | 20240618 | 092000 | 449439410 | 5690 | 5700 | 5710 | 5690 | 1926 |
| 597 | 20240618 | 091900 | 438461300 | 5700 | 5710 | 5710 | 5690 | 2210 |
| 598 | 20240618 | 091800 | 425878720 | 5700 | 5660 | 5710 | 5640 | 1692 |
| 599 | 20240618 | 091700 | 416271030 | 5660 | 5680 | 5680 | 5630 | 5156 |
| 600 | 20240618 | 091600 | 387113700 | 5680 | 5680 | 5680 | 5680 | 2171 |
| 601 | 20240618 | 091500 | 374782420 | 5650 | 5680 | 5680 | 5650 | 744 |
| 602 | 20240618 | 091400 | 370572700 | 5650 | 5700 | 5700 | 5650 | 1612 |
| 603 | 20240618 | 091300 | 361452210 | 5700 | 5690 | 5700 | 5680 | 321 |
| 604 | 20240618 | 091200 | 359626310 | 5680 | 5680 | 5680 | 5650 | 3812 |
| 605 | 20240618 | 091100 | 338071050 | 5690 | 5720 | 5730 | 5690 | 1395 |
| 606 | 20240618 | 091000 | 330114860 | 5720 | 5730 | 5750 | 5720 | 2531 |
| 607 | 20240618 | 090900 | 315610690 | 5730 | 5720 | 5760 | 5720 | 4481 |
| 608 | 20240618 | 090800 | 289944640 | 5720 | 5700 | 5730 | 5650 | 8040 |
| 609 | 20240618 | 090700 | 244028070 | 5700 | 5640 | 5700 | 5620 | 9008 |
| 610 | 20240618 | 090600 | 192935360 | 5660 | 5630 | 5670 | 5620 | 6921 |
| 611 | 20240618 | 090500 | 153894980 | 5630 | 5630 | 5640 | 5600 | 1617 |
| 612 | 20240618 | 090400 | 144786540 | 5600 | 5590 | 5620 | 5590 | 2403 |
| 613 | 20240618 | 090300 | 131324900 | 5600 | 5600 | 5610 | 5600 | 811 |
| 614 | 20240618 | 090200 | 126780100 | 5610 | 5610 | 5620 | 5590 | 1101 |
| 615 | 20240618 | 090100 | 120611830 | 5610 | 5590 | 5620 | 5580 | 3581 |
| 616 | 20240618 | 090000 | 100587400 | 5590 | 5570 | 5640 | 5560 | 18011 |