28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 3 | 20240618 | 183000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 4 | 20240618 | 182900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 5 | 20240618 | 182800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 6 | 20240618 | 182700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 7 | 20240618 | 182600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 8 | 20240618 | 182500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 9 | 20240618 | 182400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 10 | 20240618 | 182300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 11 | 20240618 | 182200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 12 | 20240618 | 182100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 13 | 20240618 | 182000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 14 | 20240618 | 181900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 15 | 20240618 | 181800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 16 | 20240618 | 181700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 17 | 20240618 | 181600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 18 | 20240618 | 181500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 19 | 20240618 | 181400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 20 | 20240618 | 181300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 21 | 20240618 | 181200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 22 | 20240618 | 181100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 23 | 20240618 | 181000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 24 | 20240618 | 180900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 25 | 20240618 | 180800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 26 | 20240618 | 180700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 27 | 20240618 | 180600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 28 | 20240618 | 180500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 29 | 20240618 | 180400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 30 | 20240618 | 180300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 31 | 20240618 | 180200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 32 | 20240618 | 180100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 33 | 20240618 | 180000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 34 | 20240618 | 175900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 35 | 20240618 | 175800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 36 | 20240618 | 175700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 37 | 20240618 | 175600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 38 | 20240618 | 175500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 39 | 20240618 | 175400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 40 | 20240618 | 175300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 41 | 20240618 | 175200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 42 | 20240618 | 175100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 43 | 20240618 | 175000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 44 | 20240618 | 174900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 45 | 20240618 | 174800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 46 | 20240618 | 174700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 47 | 20240618 | 174600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 48 | 20240618 | 174500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 49 | 20240618 | 174400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 50 | 20240618 | 174300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 51 | 20240618 | 174200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 52 | 20240618 | 174100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 53 | 20240618 | 174000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 54 | 20240618 | 173900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 55 | 20240618 | 173800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 56 | 20240618 | 173700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 57 | 20240618 | 173600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 58 | 20240618 | 173500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 59 | 20240618 | 173400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 60 | 20240618 | 173300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 61 | 20240618 | 173200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 62 | 20240618 | 173100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 63 | 20240618 | 173000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 64 | 20240618 | 172900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 65 | 20240618 | 172800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 66 | 20240618 | 172700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 67 | 20240618 | 172600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 68 | 20240618 | 172500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 69 | 20240618 | 172400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 70 | 20240618 | 172300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 71 | 20240618 | 172200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 72 | 20240618 | 172100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 73 | 20240618 | 172000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 74 | 20240618 | 171900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 75 | 20240618 | 171800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 76 | 20240618 | 171700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 77 | 20240618 | 171600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 78 | 20240618 | 171500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 79 | 20240618 | 171400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 80 | 20240618 | 171300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 81 | 20240618 | 171200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 82 | 20240618 | 171100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 83 | 20240618 | 171000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 84 | 20240618 | 170900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 85 | 20240618 | 170800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 86 | 20240618 | 170700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 87 | 20240618 | 170600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 88 | 20240618 | 170500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 89 | 20240618 | 170400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 90 | 20240618 | 170300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 91 | 20240618 | 170200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 92 | 20240618 | 170100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 93 | 20240618 | 170000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 94 | 20240618 | 165900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 95 | 20240618 | 165800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 96 | 20240618 | 165700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 97 | 20240618 | 165600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 98 | 20240618 | 165500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 99 | 20240618 | 165400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 100 | 20240618 | 165300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 101 | 20240618 | 165200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 102 | 20240618 | 165100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 103 | 20240618 | 165000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 104 | 20240618 | 164900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 105 | 20240618 | 164800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 106 | 20240618 | 164700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 107 | 20240618 | 164600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 108 | 20240618 | 164500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 109 | 20240618 | 164400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 110 | 20240618 | 164300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 111 | 20240618 | 164200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 112 | 20240618 | 164100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 113 | 20240618 | 164000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 114 | 20240618 | 163900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 115 | 20240618 | 163800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 116 | 20240618 | 163700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 117 | 20240618 | 163600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 118 | 20240618 | 163500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 119 | 20240618 | 163400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 120 | 20240618 | 163300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 121 | 20240618 | 163200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 122 | 20240618 | 163100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 123 | 20240618 | 163000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 124 | 20240618 | 162900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 125 | 20240618 | 162800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 126 | 20240618 | 162700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 127 | 20240618 | 162600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 128 | 20240618 | 162500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 129 | 20240618 | 162400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 130 | 20240618 | 162300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 131 | 20240618 | 162200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 132 | 20240618 | 162100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 133 | 20240618 | 162000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 134 | 20240618 | 161900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 135 | 20240618 | 161800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 136 | 20240618 | 161700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 137 | 20240618 | 161600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 138 | 20240618 | 161500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 139 | 20240618 | 161400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 140 | 20240618 | 161300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 141 | 20240618 | 161200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 142 | 20240618 | 161100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 143 | 20240618 | 161000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 144 | 20240618 | 160900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 145 | 20240618 | 160800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 146 | 20240618 | 160700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 147 | 20240618 | 160600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 148 | 20240618 | 160500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 149 | 20240618 | 160400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 150 | 20240618 | 160300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 151 | 20240618 | 160200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 152 | 20240618 | 160100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 153 | 20240618 | 160000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 154 | 20240618 | 155900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 155 | 20240618 | 155800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 156 | 20240618 | 155700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 157 | 20240618 | 155600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 158 | 20240618 | 155500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 159 | 20240618 | 155400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 160 | 20240618 | 155300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 161 | 20240618 | 155200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 162 | 20240618 | 155100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 163 | 20240618 | 155000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 164 | 20240618 | 154900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 165 | 20240618 | 154800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 166 | 20240618 | 154700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 167 | 20240618 | 154600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 168 | 20240618 | 154500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 169 | 20240618 | 154400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 170 | 20240618 | 154300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 171 | 20240618 | 154200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 172 | 20240618 | 154100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 173 | 20240618 | 154000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 174 | 20240618 | 153900 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 175 | 20240618 | 153800 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 176 | 20240618 | 153700 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 177 | 20240618 | 153600 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 178 | 20240618 | 153500 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 179 | 20240618 | 153400 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 180 | 20240618 | 153300 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 181 | 20240618 | 153200 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 182 | 20240618 | 153100 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 183 | 20240618 | 153000 | 1897191610 | 8470 | 8470 | 8470 | 8470 | 2931 |
| 184 | 20240618 | 152900 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20240618 | 152800 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20240618 | 152700 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20240618 | 152600 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20240618 | 152500 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20240618 | 152400 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20240618 | 152300 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20240618 | 152200 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20240618 | 152100 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20240618 | 152000 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20240618 | 151900 | 1872366040 | 8460 | 8460 | 8460 | 8460 | 59 |
| 195 | 20240618 | 151800 | 1871866900 | 8460 | 8470 | 8470 | 8460 | 1408 |
| 196 | 20240618 | 151700 | 1859950010 | 8460 | 8460 | 8470 | 8460 | 676 |
| 197 | 20240618 | 151600 | 1854228040 | 8460 | 8470 | 8470 | 8460 | 91 |
| 198 | 20240618 | 151500 | 1853457860 | 8460 | 8480 | 8480 | 8460 | 1108 |
| 199 | 20240618 | 151400 | 1844079160 | 8480 | 8480 | 8480 | 8470 | 33 |
| 200 | 20240618 | 151300 | 1843799570 | 8480 | 8500 | 8500 | 8480 | 392 |
| 201 | 20240618 | 151200 | 1840467870 | 8500 | 8460 | 8500 | 8460 | 101 |
| 202 | 20240618 | 151100 | 1839613370 | 8500 | 8500 | 8510 | 8460 | 3521 |
| 203 | 20240618 | 151000 | 1809698060 | 8500 | 8490 | 8500 | 8490 | 3244 |
| 204 | 20240618 | 150900 | 1782136330 | 8490 | 8520 | 8520 | 8490 | 235 |
| 205 | 20240618 | 150800 | 1780140680 | 8520 | 8510 | 8520 | 8510 | 2120 |
| 206 | 20240618 | 150700 | 1762080550 | 8510 | 8500 | 8510 | 8500 | 101 |
| 207 | 20240618 | 150600 | 1761222040 | 8520 | 8520 | 8520 | 8510 | 52 |
| 208 | 20240618 | 150500 | 1760779500 | 8500 | 8490 | 8540 | 8490 | 549 |
| 209 | 20240618 | 150400 | 1756117830 | 8490 | 8460 | 8490 | 8450 | 1501 |
| 210 | 20240618 | 150300 | 1743434140 | 8490 | 8490 | 8490 | 8490 | 11 |
| 211 | 20240618 | 150200 | 1743340750 | 8450 | 8500 | 8500 | 8450 | 2674 |
| 212 | 20240618 | 150100 | 1720717920 | 8460 | 8510 | 8510 | 8460 | 7513 |
| 213 | 20240618 | 150000 | 1657053970 | 8510 | 8500 | 8510 | 8500 | 95 |
| 214 | 20240618 | 145900 | 1656246460 | 8500 | 8510 | 8510 | 8500 | 36 |
| 215 | 20240618 | 145800 | 1655940160 | 8510 | 8510 | 8510 | 8480 | 1330 |
| 216 | 20240618 | 145700 | 1644650000 | 8520 | 8510 | 8520 | 8490 | 5002 |
| 217 | 20240618 | 145600 | 1602161520 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20240618 | 145500 | 1602161520 | 8500 | 8510 | 8510 | 8500 | 543 |
| 219 | 20240618 | 145400 | 1597545870 | 8510 | 8510 | 8510 | 8510 | 0 |
| 220 | 20240618 | 145300 | 1597545870 | 8510 | 8510 | 8510 | 8510 | 621 |
| 221 | 20240618 | 145200 | 1592261160 | 8510 | 8550 | 8550 | 8510 | 1436 |
| 222 | 20240618 | 145100 | 1580036980 | 8520 | 8530 | 8530 | 8520 | 938 |
| 223 | 20240618 | 145000 | 1572044840 | 8530 | 8530 | 8530 | 8520 | 465 |
| 224 | 20240618 | 144900 | 1568078420 | 8530 | 8560 | 8560 | 8530 | 645 |
| 225 | 20240618 | 144800 | 1562576380 | 8560 | 8550 | 8560 | 8550 | 210 |
| 226 | 20240618 | 144700 | 1560780680 | 8540 | 8540 | 8540 | 8540 | 41 |
| 227 | 20240618 | 144600 | 1560430540 | 8540 | 8540 | 8540 | 8540 | 0 |
| 228 | 20240618 | 144500 | 1560430540 | 8540 | 8550 | 8550 | 8540 | 359 |
| 229 | 20240618 | 144400 | 1557364590 | 8550 | 8550 | 8550 | 8550 | 30 |
| 230 | 20240618 | 144300 | 1557108090 | 8560 | 8560 | 8560 | 8560 | 0 |
| 231 | 20240618 | 144200 | 1557108090 | 8560 | 8560 | 8560 | 8560 | 0 |
| 232 | 20240618 | 144100 | 1557108090 | 8560 | 8560 | 8560 | 8560 | 0 |
| 233 | 20240618 | 144000 | 1557108090 | 8560 | 8550 | 8560 | 8550 | 723 |
| 234 | 20240618 | 143900 | 1550921170 | 8540 | 8540 | 8540 | 8540 | 1 |
| 235 | 20240618 | 143800 | 1550912630 | 8550 | 8550 | 8550 | 8550 | 20 |
| 236 | 20240618 | 143700 | 1550741630 | 8550 | 8550 | 8550 | 8550 | 15 |
| 237 | 20240618 | 143600 | 1550613380 | 8550 | 8550 | 8550 | 8550 | 10 |
| 238 | 20240618 | 143500 | 1550527880 | 8550 | 8550 | 8550 | 8550 | 100 |
| 239 | 20240618 | 143400 | 1549672880 | 8550 | 8510 | 8550 | 8510 | 104 |
| 240 | 20240618 | 143300 | 1548783840 | 8510 | 8550 | 8550 | 8510 | 2242 |
| 241 | 20240618 | 143200 | 1529675700 | 8550 | 8550 | 8560 | 8550 | 140 |
| 242 | 20240618 | 143100 | 1528478600 | 8560 | 8570 | 8570 | 8560 | 52 |
| 243 | 20240618 | 143000 | 1528033260 | 8570 | 8570 | 8570 | 8560 | 34 |
| 244 | 20240618 | 142900 | 1527742180 | 8580 | 8580 | 8580 | 8580 | 12 |
| 245 | 20240618 | 142800 | 1527639220 | 8580 | 8570 | 8580 | 8570 | 214 |
| 246 | 20240618 | 142700 | 1525805100 | 8570 | 8560 | 8570 | 8560 | 79 |
| 247 | 20240618 | 142600 | 1525128340 | 8560 | 8550 | 8560 | 8550 | 5 |
| 248 | 20240618 | 142500 | 1525085580 | 8560 | 8510 | 8560 | 8510 | 31 |
| 249 | 20240618 | 142400 | 1524821720 | 8560 | 8560 | 8560 | 8560 | 1 |
| 250 | 20240618 | 142300 | 1524813160 | 8570 | 8570 | 8570 | 8570 | 34 |
| 251 | 20240618 | 142200 | 1524521780 | 8580 | 8580 | 8580 | 8580 | 1 |
| 252 | 20240618 | 142100 | 1524513200 | 8580 | 8520 | 8580 | 8510 | 1001 |
| 253 | 20240618 | 142000 | 1515989510 | 8510 | 8540 | 8540 | 8510 | 2084 |
| 254 | 20240618 | 141900 | 1498224710 | 8550 | 8550 | 8550 | 8550 | 75 |
| 255 | 20240618 | 141800 | 1497583460 | 8550 | 8550 | 8550 | 8550 | 0 |
| 256 | 20240618 | 141700 | 1497583460 | 8550 | 8550 | 8550 | 8550 | 154 |
| 257 | 20240618 | 141600 | 1496266760 | 8600 | 8550 | 8600 | 8550 | 108 |
| 258 | 20240618 | 141500 | 1495343310 | 8600 | 8600 | 8600 | 8600 | 1 |
| 259 | 20240618 | 141400 | 1495334710 | 8550 | 8550 | 8550 | 8550 | 16 |
| 260 | 20240618 | 141300 | 1495197910 | 8600 | 8540 | 8600 | 8540 | 1484 |
| 261 | 20240618 | 141200 | 1482478830 | 8530 | 8530 | 8530 | 8530 | 1 |
| 262 | 20240618 | 141100 | 1482470300 | 8530 | 8530 | 8530 | 8530 | 39 |
| 263 | 20240618 | 141000 | 1482137630 | 8530 | 8530 | 8530 | 8530 | 1 |
| 264 | 20240618 | 140900 | 1482129100 | 8530 | 8540 | 8540 | 8530 | 124 |
| 265 | 20240618 | 140800 | 1481071190 | 8530 | 8530 | 8530 | 8530 | 70 |
| 266 | 20240618 | 140700 | 1480474090 | 8520 | 8520 | 8520 | 8520 | 0 |
| 267 | 20240618 | 140600 | 1480474090 | 8520 | 8520 | 8520 | 8520 | 0 |
| 268 | 20240618 | 140500 | 1480474090 | 8520 | 8510 | 8520 | 8510 | 658 |
| 269 | 20240618 | 140400 | 1474868070 | 8520 | 8530 | 8530 | 8520 | 356 |
| 270 | 20240618 | 140300 | 1471834850 | 8530 | 8530 | 8530 | 8530 | 202 |
| 271 | 20240618 | 140200 | 1470111790 | 8530 | 8530 | 8530 | 8530 | 50 |
| 272 | 20240618 | 140100 | 1469685290 | 8530 | 8530 | 8530 | 8530 | 185 |
| 273 | 20240618 | 140000 | 1468107240 | 8560 | 8560 | 8560 | 8540 | 122 |
| 274 | 20240618 | 135900 | 1467064920 | 8560 | 8560 | 8560 | 8560 | 10 |
| 275 | 20240618 | 135800 | 1466979320 | 8560 | 8560 | 8560 | 8560 | 78 |
| 276 | 20240618 | 135700 | 1466311640 | 8560 | 8560 | 8560 | 8560 | 0 |
| 277 | 20240618 | 135600 | 1466311640 | 8560 | 8560 | 8560 | 8560 | 0 |
| 278 | 20240618 | 135500 | 1466311640 | 8560 | 8570 | 8570 | 8560 | 656 |
| 279 | 20240618 | 135400 | 1460693780 | 8560 | 8550 | 8560 | 8550 | 207 |
| 280 | 20240618 | 135300 | 1458922170 | 8560 | 8550 | 8560 | 8550 | 218 |
| 281 | 20240618 | 135200 | 1457056770 | 8510 | 8520 | 8520 | 8510 | 3511 |
| 282 | 20240618 | 135100 | 1427175660 | 8510 | 8510 | 8510 | 8510 | 0 |
| 283 | 20240618 | 135000 | 1427175660 | 8510 | 8550 | 8550 | 8510 | 359 |
| 284 | 20240618 | 134900 | 1424118210 | 8550 | 8510 | 8550 | 8500 | 1505 |
| 285 | 20240618 | 134800 | 1411325110 | 8550 | 8550 | 8550 | 8550 | 50 |
| 286 | 20240618 | 134700 | 1410897610 | 8500 | 8590 | 8590 | 8500 | 1005 |
| 287 | 20240618 | 134600 | 1402342350 | 8540 | 8580 | 8580 | 8540 | 108 |
| 288 | 20240618 | 134500 | 1401418830 | 8600 | 8610 | 8610 | 8450 | 16364 |
| 289 | 20240618 | 134400 | 1261762670 | 8600 | 8600 | 8600 | 8600 | 0 |
| 290 | 20240618 | 134300 | 1261762670 | 8600 | 8600 | 8600 | 8600 | 180 |
| 291 | 20240618 | 134200 | 1260214670 | 8600 | 8600 | 8600 | 8600 | 210 |
| 292 | 20240618 | 134100 | 1258408670 | 8610 | 8610 | 8610 | 8610 | 10 |
| 293 | 20240618 | 134000 | 1258322570 | 8620 | 8620 | 8620 | 8620 | 303 |
| 294 | 20240618 | 133900 | 1255710710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 295 | 20240618 | 133800 | 1255710710 | 8620 | 8620 | 8620 | 8620 | 163 |
| 296 | 20240618 | 133700 | 1254305650 | 8620 | 8620 | 8620 | 8620 | 327 |
| 297 | 20240618 | 133600 | 1251486910 | 8590 | 8600 | 8600 | 8590 | 2072 |
| 298 | 20240618 | 133500 | 1233688330 | 8600 | 8610 | 8610 | 8600 | 3037 |
| 299 | 20240618 | 133400 | 1207568150 | 8610 | 8620 | 8620 | 8610 | 1108 |
| 300 | 20240618 | 133300 | 1198021570 | 8620 | 8620 | 8620 | 8620 | 746 |
| 301 | 20240618 | 133200 | 1191591050 | 8620 | 8620 | 8620 | 8620 | 200 |
| 302 | 20240618 | 133100 | 1189867050 | 8620 | 8620 | 8620 | 8620 | 186 |
| 303 | 20240618 | 133000 | 1188263730 | 8620 | 8620 | 8620 | 8620 | 0 |
| 304 | 20240618 | 132900 | 1188263730 | 8620 | 8620 | 8620 | 8620 | 0 |
| 305 | 20240618 | 132800 | 1188263730 | 8620 | 8620 | 8620 | 8620 | 0 |
| 306 | 20240618 | 132700 | 1188263730 | 8620 | 8630 | 8630 | 8620 | 334 |
| 307 | 20240618 | 132600 | 1185384450 | 8620 | 8620 | 8620 | 8620 | 0 |
| 308 | 20240618 | 132500 | 1185384450 | 8620 | 8620 | 8620 | 8620 | 1 |
| 309 | 20240618 | 132400 | 1185375830 | 8640 | 8640 | 8640 | 8640 | 50 |
| 310 | 20240618 | 132300 | 1184943830 | 8630 | 8630 | 8630 | 8630 | 11 |
| 311 | 20240618 | 132200 | 1184848900 | 8620 | 8620 | 8620 | 8620 | 0 |
| 312 | 20240618 | 132100 | 1184848900 | 8620 | 8620 | 8620 | 8620 | 0 |
| 313 | 20240618 | 132000 | 1184848900 | 8620 | 8620 | 8620 | 8620 | 0 |
| 314 | 20240618 | 131900 | 1184848900 | 8620 | 8620 | 8620 | 8620 | 10 |
| 315 | 20240618 | 131800 | 1184762700 | 8630 | 8630 | 8630 | 8630 | 0 |
| 316 | 20240618 | 131700 | 1184762700 | 8630 | 8630 | 8630 | 8630 | 1 |
| 317 | 20240618 | 131600 | 1184754070 | 8620 | 8620 | 8620 | 8620 | 113 |
| 318 | 20240618 | 131500 | 1183780010 | 8620 | 8620 | 8620 | 8620 | 0 |
| 319 | 20240618 | 131400 | 1183780010 | 8620 | 8620 | 8620 | 8620 | 115 |
| 320 | 20240618 | 131300 | 1182788710 | 8620 | 8620 | 8620 | 8620 | 228 |
| 321 | 20240618 | 131200 | 1180823350 | 8650 | 8650 | 8650 | 8650 | 1 |
| 322 | 20240618 | 131100 | 1180814700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 323 | 20240618 | 131000 | 1180814700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 324 | 20240618 | 130900 | 1180814700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 325 | 20240618 | 130800 | 1180814700 | 8650 | 8650 | 8650 | 8650 | 0 |
| 326 | 20240618 | 130700 | 1180814700 | 8650 | 8630 | 8650 | 8630 | 424 |
| 327 | 20240618 | 130600 | 1177151680 | 8640 | 8640 | 8640 | 8640 | 30 |
| 328 | 20240618 | 130500 | 1176892480 | 8620 | 8620 | 8620 | 8620 | 0 |
| 329 | 20240618 | 130400 | 1176892480 | 8620 | 8620 | 8620 | 8620 | 9 |
| 330 | 20240618 | 130300 | 1176814900 | 8620 | 8620 | 8620 | 8620 | 119 |
| 331 | 20240618 | 130200 | 1175789120 | 8620 | 8620 | 8620 | 8620 | 851 |
| 332 | 20240618 | 130100 | 1168453500 | 8620 | 8600 | 8620 | 8600 | 1100 |
| 333 | 20240618 | 130000 | 1158991500 | 8600 | 8600 | 8600 | 8600 | 3 |
| 334 | 20240618 | 125900 | 1158965700 | 8600 | 8600 | 8600 | 8600 | 0 |
| 335 | 20240618 | 125800 | 1158965700 | 8600 | 8600 | 8600 | 8600 | 2000 |
| 336 | 20240618 | 125700 | 1141765700 | 8610 | 8610 | 8610 | 8610 | 100 |
| 337 | 20240618 | 125600 | 1140904700 | 8610 | 8610 | 8610 | 8610 | 0 |
| 338 | 20240618 | 125500 | 1140904700 | 8610 | 8610 | 8610 | 8610 | 29 |
| 339 | 20240618 | 125400 | 1140655010 | 8610 | 8620 | 8620 | 8610 | 8 |
| 340 | 20240618 | 125300 | 1140586090 | 8600 | 8610 | 8610 | 8600 | 4512 |
| 341 | 20240618 | 125200 | 1101742550 | 8610 | 8610 | 8610 | 8610 | 54 |
| 342 | 20240618 | 125100 | 1101277610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 343 | 20240618 | 125000 | 1101277610 | 8610 | 8610 | 8610 | 8610 | 275 |
| 344 | 20240618 | 124900 | 1098909860 | 8610 | 8620 | 8620 | 8610 | 107 |
| 345 | 20240618 | 124800 | 1097987530 | 8620 | 8620 | 8620 | 8620 | 0 |
| 346 | 20240618 | 124700 | 1097987530 | 8620 | 8620 | 8620 | 8620 | 100 |
| 347 | 20240618 | 124600 | 1097125530 | 8610 | 8610 | 8610 | 8610 | 0 |
| 348 | 20240618 | 124500 | 1097125530 | 8610 | 8640 | 8640 | 8610 | 24 |
| 349 | 20240618 | 124400 | 1096918860 | 8610 | 8610 | 8610 | 8610 | 0 |
| 350 | 20240618 | 124300 | 1096918860 | 8610 | 8630 | 8630 | 8610 | 899 |
| 351 | 20240618 | 124200 | 1089176170 | 8640 | 8650 | 8650 | 8640 | 285 |
| 352 | 20240618 | 124100 | 1086711380 | 8650 | 8650 | 8650 | 8650 | 99 |
| 353 | 20240618 | 124000 | 1085855030 | 8690 | 8690 | 8690 | 8690 | 33 |
| 354 | 20240618 | 123900 | 1085568260 | 8690 | 8610 | 8690 | 8610 | 101 |
| 355 | 20240618 | 123800 | 1084691550 | 8610 | 8630 | 8630 | 8610 | 2232 |
| 356 | 20240618 | 123700 | 1065451390 | 8630 | 8630 | 8630 | 8630 | 0 |
| 357 | 20240618 | 123600 | 1065451390 | 8630 | 8630 | 8630 | 8630 | 0 |
| 358 | 20240618 | 123500 | 1065451390 | 8630 | 8640 | 8640 | 8630 | 3324 |
| 359 | 20240618 | 123400 | 1036745270 | 8650 | 8650 | 8650 | 8650 | 40 |
| 360 | 20240618 | 123300 | 1036399270 | 8680 | 8640 | 8680 | 8640 | 127 |
| 361 | 20240618 | 123200 | 1035301950 | 8650 | 8650 | 8650 | 8650 | 60 |
| 362 | 20240618 | 123100 | 1034782950 | 8630 | 8630 | 8630 | 8630 | 0 |
| 363 | 20240618 | 123000 | 1034782950 | 8630 | 8630 | 8630 | 8630 | 0 |
| 364 | 20240618 | 122900 | 1034782950 | 8630 | 8630 | 8630 | 8630 | 0 |
| 365 | 20240618 | 122800 | 1034782950 | 8630 | 8650 | 8650 | 8630 | 1300 |
| 366 | 20240618 | 122700 | 1023560590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 367 | 20240618 | 122600 | 1023560590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 368 | 20240618 | 122500 | 1023560590 | 8680 | 8650 | 8680 | 8650 | 10 |
| 369 | 20240618 | 122400 | 1023473820 | 8620 | 8620 | 8620 | 8620 | 0 |
| 370 | 20240618 | 122300 | 1023473820 | 8620 | 8620 | 8620 | 8620 | 20 |
| 371 | 20240618 | 122200 | 1023301420 | 8640 | 8630 | 8640 | 8630 | 600 |
| 372 | 20240618 | 122100 | 1018117810 | 8630 | 8630 | 8630 | 8630 | 1 |
| 373 | 20240618 | 122000 | 1018109180 | 8620 | 8620 | 8620 | 8620 | 225 |
| 374 | 20240618 | 121900 | 1016169680 | 8610 | 8620 | 8620 | 8610 | 441 |
| 375 | 20240618 | 121800 | 1012368560 | 8620 | 8620 | 8620 | 8620 | 0 |
| 376 | 20240618 | 121700 | 1012368560 | 8620 | 8620 | 8620 | 8620 | 1011 |
| 377 | 20240618 | 121600 | 1003653740 | 8630 | 8650 | 8650 | 8630 | 307 |
| 378 | 20240618 | 121500 | 1001004070 | 8660 | 8660 | 8660 | 8660 | 0 |
| 379 | 20240618 | 121400 | 1001004070 | 8660 | 8660 | 8660 | 8660 | 97 |
| 380 | 20240618 | 121300 | 1000164050 | 8660 | 8660 | 8660 | 8660 | 0 |
| 381 | 20240618 | 121200 | 1000164050 | 8660 | 8680 | 8680 | 8660 | 241 |
| 382 | 20240618 | 121100 | 998072250 | 8680 | 8680 | 8680 | 8680 | 0 |
| 383 | 20240618 | 121000 | 998072250 | 8680 | 8680 | 8680 | 8680 | 111 |
| 384 | 20240618 | 120900 | 997108770 | 8680 | 8660 | 8680 | 8660 | 6 |
| 385 | 20240618 | 120800 | 997056750 | 8660 | 8660 | 8660 | 8660 | 232 |
| 386 | 20240618 | 120700 | 995047630 | 8670 | 8680 | 8680 | 8670 | 4 |
| 387 | 20240618 | 120600 | 995012930 | 8680 | 8690 | 8690 | 8680 | 2 |
| 388 | 20240618 | 120500 | 994995560 | 8700 | 8690 | 8700 | 8690 | 212 |
| 389 | 20240618 | 120400 | 993153180 | 8690 | 8690 | 8690 | 8690 | 0 |
| 390 | 20240618 | 120300 | 993153180 | 8690 | 8630 | 8690 | 8620 | 294 |
| 391 | 20240618 | 120200 | 990615910 | 8700 | 8700 | 8700 | 8700 | 0 |
| 392 | 20240618 | 120100 | 990615910 | 8700 | 8700 | 8700 | 8700 | 0 |
| 393 | 20240618 | 120000 | 990615910 | 8700 | 8700 | 8700 | 8700 | 0 |
| 394 | 20240618 | 115900 | 990615910 | 8700 | 8700 | 8700 | 8700 | 10 |
| 395 | 20240618 | 115800 | 990528910 | 8700 | 8670 | 8700 | 8670 | 1442 |
| 396 | 20240618 | 115700 | 977993450 | 8670 | 8670 | 8670 | 8670 | 1 |
| 397 | 20240618 | 115600 | 977984780 | 8620 | 8620 | 8620 | 8620 | 388 |
| 398 | 20240618 | 115500 | 974640220 | 8630 | 8630 | 8630 | 8630 | 1612 |
| 399 | 20240618 | 115400 | 960728660 | 8640 | 8670 | 8670 | 8640 | 82 |
| 400 | 20240618 | 115300 | 960018020 | 8670 | 8670 | 8670 | 8670 | 0 |
| 401 | 20240618 | 115200 | 960018020 | 8670 | 8670 | 8670 | 8670 | 10 |
| 402 | 20240618 | 115100 | 959931320 | 8670 | 8670 | 8670 | 8630 | 13 |
| 403 | 20240618 | 115000 | 959818690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 404 | 20240618 | 114900 | 959818690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 405 | 20240618 | 114800 | 959818690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 406 | 20240618 | 114700 | 959818690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 407 | 20240618 | 114600 | 959818690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 408 | 20240618 | 114500 | 959818690 | 8670 | 8670 | 8670 | 8670 | 1 |
| 409 | 20240618 | 114400 | 959810020 | 8670 | 8630 | 8670 | 8630 | 8 |
| 410 | 20240618 | 114300 | 959740910 | 8630 | 8630 | 8630 | 8630 | 0 |
| 411 | 20240618 | 114200 | 959740910 | 8630 | 8630 | 8630 | 8630 | 0 |
| 412 | 20240618 | 114100 | 959740910 | 8630 | 8680 | 8680 | 8630 | 45 |
| 413 | 20240618 | 114000 | 959352130 | 8680 | 8680 | 8680 | 8680 | 9 |
| 414 | 20240618 | 113900 | 959274010 | 8680 | 8680 | 8680 | 8680 | 10 |
| 415 | 20240618 | 113800 | 959187210 | 8680 | 8690 | 8690 | 8680 | 505 |
| 416 | 20240618 | 113700 | 954803760 | 8690 | 8690 | 8690 | 8690 | 0 |
| 417 | 20240618 | 113600 | 954803760 | 8690 | 8690 | 8690 | 8690 | 4 |
| 418 | 20240618 | 113500 | 954769000 | 8630 | 8630 | 8630 | 8630 | 0 |
| 419 | 20240618 | 113400 | 954769000 | 8630 | 8630 | 8630 | 8630 | 185 |
| 420 | 20240618 | 113300 | 953172450 | 8630 | 8610 | 8630 | 8600 | 616 |
| 421 | 20240618 | 113200 | 947869320 | 8600 | 8600 | 8600 | 8600 | 0 |
| 422 | 20240618 | 113100 | 947869320 | 8600 | 8600 | 8600 | 8600 | 0 |
| 423 | 20240618 | 113000 | 947869320 | 8600 | 8620 | 8620 | 8600 | 1010 |
| 424 | 20240618 | 112900 | 939176530 | 8620 | 8620 | 8620 | 8620 | 70 |
| 425 | 20240618 | 112800 | 938573130 | 8620 | 8640 | 8640 | 8620 | 751 |
| 426 | 20240618 | 112700 | 932096090 | 8660 | 8630 | 8660 | 8630 | 534 |
| 427 | 20240618 | 112600 | 927472520 | 8640 | 8640 | 8640 | 8640 | 5 |
| 428 | 20240618 | 112500 | 927429320 | 8640 | 8630 | 8640 | 8630 | 1340 |
| 429 | 20240618 | 112400 | 915864600 | 8630 | 8630 | 8630 | 8630 | 0 |
| 430 | 20240618 | 112300 | 915864600 | 8630 | 8630 | 8630 | 8630 | 14 |
| 431 | 20240618 | 112200 | 915743780 | 8620 | 8620 | 8620 | 8620 | 100 |
| 432 | 20240618 | 112100 | 914881780 | 8620 | 8620 | 8620 | 8620 | 0 |
| 433 | 20240618 | 112000 | 914881780 | 8620 | 8620 | 8620 | 8620 | 1269 |
| 434 | 20240618 | 111900 | 903943000 | 8630 | 8630 | 8630 | 8630 | 778 |
| 435 | 20240618 | 111800 | 897228860 | 8630 | 8630 | 8630 | 8630 | 0 |
| 436 | 20240618 | 111700 | 897228860 | 8630 | 8650 | 8650 | 8630 | 1963 |
| 437 | 20240618 | 111600 | 880254050 | 8660 | 8680 | 8680 | 8660 | 16 |
| 438 | 20240618 | 111500 | 880115370 | 8700 | 8700 | 8700 | 8700 | 106 |
| 439 | 20240618 | 111400 | 879193170 | 8700 | 8700 | 8700 | 8700 | 3 |
| 440 | 20240618 | 111300 | 879167070 | 8700 | 8650 | 8700 | 8650 | 3394 |
| 441 | 20240618 | 111200 | 849670770 | 8620 | 8620 | 8620 | 8620 | 1237 |
| 442 | 20240618 | 111100 | 839007830 | 8620 | 8620 | 8620 | 8620 | 6 |
| 443 | 20240618 | 111000 | 838956110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 444 | 20240618 | 110900 | 838956110 | 8590 | 8600 | 8600 | 8590 | 1607 |
| 445 | 20240618 | 110800 | 825140100 | 8620 | 8620 | 8620 | 8620 | 6 |
| 446 | 20240618 | 110700 | 825088380 | 8620 | 8620 | 8620 | 8620 | 0 |
| 447 | 20240618 | 110600 | 825088380 | 8620 | 8640 | 8640 | 8600 | 2345 |
| 448 | 20240618 | 110500 | 804899890 | 8670 | 8650 | 8670 | 8650 | 118 |
| 449 | 20240618 | 110400 | 803877830 | 8670 | 8670 | 8670 | 8670 | 45 |
| 450 | 20240618 | 110300 | 803487680 | 8670 | 8670 | 8670 | 8670 | 20 |
| 451 | 20240618 | 110200 | 803314280 | 8670 | 8670 | 8670 | 8670 | 0 |
| 452 | 20240618 | 110100 | 803314280 | 8670 | 8650 | 8670 | 8650 | 942 |
| 453 | 20240618 | 110000 | 795149540 | 8670 | 8670 | 8670 | 8670 | 15 |
| 454 | 20240618 | 105900 | 795019490 | 8660 | 8650 | 8660 | 8640 | 3782 |
| 455 | 20240618 | 105800 | 762307110 | 8640 | 8640 | 8640 | 8620 | 369 |
| 456 | 20240618 | 105700 | 759124230 | 8650 | 8650 | 8650 | 8650 | 109 |
| 457 | 20240618 | 105600 | 758181380 | 8650 | 8650 | 8650 | 8650 | 109 |
| 458 | 20240618 | 105500 | 757238530 | 8600 | 8640 | 8640 | 8600 | 7632 |
| 459 | 20240618 | 105400 | 691494060 | 8640 | 8640 | 8640 | 8640 | 149 |
| 460 | 20240618 | 105300 | 690206700 | 8630 | 8640 | 8640 | 8630 | 508 |
| 461 | 20240618 | 105200 | 685820580 | 8650 | 8650 | 8650 | 8650 | 586 |
| 462 | 20240618 | 105100 | 680751680 | 8640 | 8650 | 8650 | 8640 | 1167 |
| 463 | 20240618 | 105000 | 670665300 | 8640 | 8640 | 8640 | 8640 | 300 |
| 464 | 20240618 | 104900 | 668073300 | 8640 | 8740 | 8740 | 8630 | 8772 |
| 465 | 20240618 | 104800 | 591972760 | 8740 | 8740 | 8740 | 8740 | 11 |
| 466 | 20240618 | 104700 | 591876620 | 8750 | 8750 | 8750 | 8750 | 10 |
| 467 | 20240618 | 104600 | 591789120 | 8750 | 8750 | 8750 | 8750 | 2 |
| 468 | 20240618 | 104500 | 591771620 | 8750 | 8750 | 8750 | 8750 | 4 |
| 469 | 20240618 | 104400 | 591736620 | 8750 | 8750 | 8750 | 8750 | 4 |
| 470 | 20240618 | 104300 | 591701620 | 8750 | 8730 | 8750 | 8730 | 13 |
| 471 | 20240618 | 104200 | 591588070 | 8760 | 8760 | 8760 | 8760 | 0 |
| 472 | 20240618 | 104100 | 591588070 | 8760 | 8760 | 8760 | 8760 | 0 |
| 473 | 20240618 | 104000 | 591588070 | 8760 | 8760 | 8760 | 8760 | 0 |
| 474 | 20240618 | 103900 | 591588070 | 8760 | 8760 | 8760 | 8760 | 0 |
| 475 | 20240618 | 103800 | 591588070 | 8760 | 8760 | 8760 | 8760 | 5 |
| 476 | 20240618 | 103700 | 591544270 | 8760 | 8760 | 8760 | 8760 | 47 |
| 477 | 20240618 | 103600 | 591132550 | 8760 | 8760 | 8760 | 8760 | 0 |
| 478 | 20240618 | 103500 | 591132550 | 8760 | 8760 | 8760 | 8760 | 0 |
| 479 | 20240618 | 103400 | 591132550 | 8760 | 8760 | 8760 | 8760 | 0 |
| 480 | 20240618 | 103300 | 591132550 | 8760 | 8710 | 8760 | 8700 | 2011 |
| 481 | 20240618 | 103200 | 573621570 | 8710 | 8750 | 8750 | 8710 | 1041 |
| 482 | 20240618 | 103100 | 564528480 | 8750 | 8750 | 8750 | 8750 | 45 |
| 483 | 20240618 | 103000 | 564134730 | 8730 | 8730 | 8730 | 8730 | 130 |
| 484 | 20240618 | 102900 | 562999830 | 8710 | 8720 | 8750 | 8710 | 272 |
| 485 | 20240618 | 102800 | 560630650 | 8710 | 8760 | 8760 | 8710 | 5301 |
| 486 | 20240618 | 102700 | 514436050 | 8760 | 8760 | 8760 | 8760 | 180 |
| 487 | 20240618 | 102600 | 512859250 | 8760 | 8760 | 8760 | 8760 | 1008 |
| 488 | 20240618 | 102500 | 504029170 | 8750 | 8750 | 8750 | 8750 | 169 |
| 489 | 20240618 | 102400 | 502550420 | 8760 | 8760 | 8760 | 8760 | 0 |
| 490 | 20240618 | 102300 | 502550420 | 8760 | 8760 | 8760 | 8760 | 0 |
| 491 | 20240618 | 102200 | 502550420 | 8760 | 8760 | 8760 | 8760 | 0 |
| 492 | 20240618 | 102100 | 502550420 | 8760 | 8710 | 8760 | 8710 | 125 |
| 493 | 20240618 | 102000 | 501461620 | 8770 | 8770 | 8770 | 8770 | 0 |
| 494 | 20240618 | 101900 | 501461620 | 8770 | 8740 | 8770 | 8720 | 232 |
| 495 | 20240618 | 101800 | 499437350 | 8770 | 8770 | 8770 | 8770 | 0 |
| 496 | 20240618 | 101700 | 499437350 | 8770 | 8770 | 8770 | 8770 | 1 |
| 497 | 20240618 | 101600 | 499428580 | 8740 | 8720 | 8740 | 8720 | 541 |
| 498 | 20240618 | 101500 | 494706240 | 8710 | 8730 | 8730 | 8710 | 2532 |
| 499 | 20240618 | 101400 | 472645630 | 8720 | 8720 | 8720 | 8720 | 400 |
| 500 | 20240618 | 101300 | 469157630 | 8710 | 8740 | 8740 | 8710 | 3000 |
| 501 | 20240618 | 101200 | 442998680 | 8730 | 8750 | 8750 | 8730 | 705 |
| 502 | 20240618 | 101100 | 436833930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 503 | 20240618 | 101000 | 436833930 | 8750 | 8750 | 8750 | 8750 | 0 |
| 504 | 20240618 | 100900 | 436833930 | 8750 | 8750 | 8750 | 8750 | 50 |
| 505 | 20240618 | 100800 | 436396430 | 8780 | 8740 | 8780 | 8740 | 350 |
| 506 | 20240618 | 100700 | 433328740 | 8740 | 8740 | 8740 | 8740 | 264 |
| 507 | 20240618 | 100600 | 431021380 | 8770 | 8770 | 8770 | 8770 | 2 |
| 508 | 20240618 | 100500 | 431003840 | 8770 | 8770 | 8770 | 8770 | 24 |
| 509 | 20240618 | 100400 | 430793360 | 8770 | 8770 | 8770 | 8770 | 1 |
| 510 | 20240618 | 100300 | 430784590 | 8770 | 8770 | 8770 | 8770 | 2 |
| 511 | 20240618 | 100200 | 430767050 | 8770 | 8740 | 8770 | 8740 | 66 |
| 512 | 20240618 | 100100 | 430189640 | 8740 | 8740 | 8750 | 8740 | 52 |
| 513 | 20240618 | 100000 | 429735150 | 8720 | 8720 | 8720 | 8720 | 151 |
| 514 | 20240618 | 095900 | 428418430 | 8720 | 8720 | 8720 | 8720 | 95 |
| 515 | 20240618 | 095800 | 427590030 | 8720 | 8720 | 8720 | 8720 | 184 |
| 516 | 20240618 | 095700 | 425985550 | 8720 | 8730 | 8730 | 8720 | 544 |
| 517 | 20240618 | 095600 | 421241530 | 8730 | 8730 | 8730 | 8730 | 0 |
| 518 | 20240618 | 095500 | 421241530 | 8730 | 8730 | 8730 | 8730 | 144 |
| 519 | 20240618 | 095400 | 419984410 | 8740 | 8750 | 8750 | 8740 | 215 |
| 520 | 20240618 | 095300 | 418103350 | 8780 | 8750 | 8780 | 8740 | 126 |
| 521 | 20240618 | 095200 | 417001820 | 8780 | 8780 | 8780 | 8780 | 3 |
| 522 | 20240618 | 095100 | 416975480 | 8790 | 8790 | 8790 | 8790 | 12 |
| 523 | 20240618 | 095000 | 416870000 | 8790 | 8790 | 8790 | 8740 | 26 |
| 524 | 20240618 | 094900 | 416641510 | 8790 | 8790 | 8790 | 8790 | 17 |
| 525 | 20240618 | 094800 | 416492080 | 8740 | 8790 | 8790 | 8740 | 746 |
| 526 | 20240618 | 094700 | 409970320 | 8790 | 8800 | 8800 | 8790 | 4 |
| 527 | 20240618 | 094600 | 409935150 | 8800 | 8740 | 8800 | 8740 | 601 |
| 528 | 20240618 | 094500 | 404666640 | 8730 | 8790 | 8790 | 8730 | 118 |
| 529 | 20240618 | 094400 | 403636190 | 8790 | 8800 | 8800 | 8790 | 18 |
| 530 | 20240618 | 094300 | 403477840 | 8800 | 8820 | 8820 | 8800 | 41 |
| 531 | 20240618 | 094200 | 403117020 | 8740 | 8780 | 8780 | 8740 | 3000 |
| 532 | 20240618 | 094100 | 376878760 | 8780 | 8760 | 8780 | 8760 | 144 |
| 533 | 20240618 | 094000 | 375617240 | 8770 | 8780 | 8780 | 8770 | 443 |
| 534 | 20240618 | 093900 | 371731970 | 8790 | 8790 | 8790 | 8790 | 303 |
| 535 | 20240618 | 093800 | 369068600 | 8820 | 8810 | 8820 | 8810 | 13 |
| 536 | 20240618 | 093700 | 368954040 | 8820 | 8810 | 8820 | 8810 | 740 |
| 537 | 20240618 | 093600 | 362434610 | 8770 | 8770 | 8770 | 8770 | 122 |
| 538 | 20240618 | 093500 | 361364670 | 8770 | 8770 | 8770 | 8770 | 1 |
| 539 | 20240618 | 093400 | 361355900 | 8810 | 8810 | 8810 | 8810 | 20 |
| 540 | 20240618 | 093300 | 361179700 | 8810 | 8810 | 8810 | 8810 | 150 |
| 541 | 20240618 | 093200 | 359858200 | 8810 | 8750 | 8810 | 8750 | 1376 |
| 542 | 20240618 | 093100 | 347818020 | 8810 | 8810 | 8810 | 8810 | 5 |
| 543 | 20240618 | 093000 | 347773970 | 8810 | 8790 | 8810 | 8790 | 205 |
| 544 | 20240618 | 092900 | 345970210 | 8790 | 8740 | 8790 | 8730 | 67 |
| 545 | 20240618 | 092800 | 345384410 | 8810 | 8730 | 8810 | 8730 | 360 |
| 546 | 20240618 | 092700 | 342229490 | 8730 | 8730 | 8730 | 8730 | 50 |
| 547 | 20240618 | 092600 | 341792990 | 8770 | 8710 | 8770 | 8710 | 502 |
| 548 | 20240618 | 092500 | 337393300 | 8760 | 8750 | 8760 | 8710 | 61 |
| 549 | 20240618 | 092400 | 336861330 | 8750 | 8700 | 8750 | 8700 | 1077 |
| 550 | 20240618 | 092300 | 327491340 | 8680 | 8680 | 8700 | 8660 | 1397 |
| 551 | 20240618 | 092200 | 315372460 | 8700 | 8720 | 8740 | 8690 | 5073 |
| 552 | 20240618 | 092100 | 271234380 | 8720 | 8720 | 8750 | 8700 | 234 |
| 553 | 20240618 | 092000 | 269194660 | 8710 | 8710 | 8720 | 8710 | 1733 |
| 554 | 20240618 | 091900 | 254100030 | 8710 | 8750 | 8750 | 8710 | 5049 |
| 555 | 20240618 | 091800 | 210069680 | 8760 | 8760 | 8760 | 8750 | 324 |
| 556 | 20240618 | 091700 | 207234110 | 8760 | 8810 | 8820 | 8760 | 1085 |
| 557 | 20240618 | 091600 | 197716070 | 8820 | 8800 | 8820 | 8800 | 30 |
| 558 | 20240618 | 091500 | 197451950 | 8830 | 8830 | 8830 | 8780 | 103 |
| 559 | 20240618 | 091400 | 196542510 | 8780 | 8810 | 8810 | 8780 | 1263 |
| 560 | 20240618 | 091300 | 185434700 | 8840 | 8840 | 8840 | 8840 | 58 |
| 561 | 20240618 | 091200 | 184921980 | 8840 | 8840 | 8840 | 8840 | 0 |
| 562 | 20240618 | 091100 | 184921980 | 8840 | 8840 | 8840 | 8840 | 12 |
| 563 | 20240618 | 091000 | 184815900 | 8840 | 8770 | 8840 | 8770 | 1583 |
| 564 | 20240618 | 090900 | 170846000 | 8830 | 8770 | 8830 | 8750 | 1966 |
| 565 | 20240618 | 090800 | 153600040 | 8770 | 8770 | 8770 | 8760 | 73 |
| 566 | 20240618 | 090700 | 152960130 | 8770 | 8770 | 8770 | 8770 | 399 |
| 567 | 20240618 | 090600 | 149460900 | 8770 | 8800 | 8800 | 8770 | 2831 |
| 568 | 20240618 | 090500 | 124588670 | 8800 | 8800 | 8800 | 8790 | 768 |
| 569 | 20240618 | 090400 | 117831330 | 8800 | 8800 | 8800 | 8800 | 940 |
| 570 | 20240618 | 090300 | 109559330 | 8800 | 8870 | 8870 | 8800 | 890 |
| 571 | 20240618 | 090200 | 101714110 | 8870 | 8870 | 8870 | 8800 | 160 |
| 572 | 20240618 | 090100 | 100305620 | 8790 | 8830 | 8890 | 8790 | 1380 |
| 573 | 20240618 | 090000 | 88145500 | 8790 | 8960 | 8960 | 8780 | 9904 |