28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 3 | 20240618 | 184400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20240618 | 184300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20240618 | 184200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20240618 | 184100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20240618 | 184000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20240618 | 183900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20240618 | 183800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20240618 | 183700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20240618 | 183600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20240618 | 183500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20240618 | 183400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20240618 | 183300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20240618 | 183200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20240618 | 183100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20240618 | 183000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20240618 | 182900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20240618 | 182800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20240618 | 182700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20240618 | 182600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20240618 | 182500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20240618 | 182400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20240618 | 182300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20240618 | 182200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20240618 | 182100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20240618 | 182000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20240618 | 181900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20240618 | 181800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20240618 | 181700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20240618 | 181600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20240618 | 181500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 33 | 20240618 | 181400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20240618 | 181300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20240618 | 181200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20240618 | 181100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20240618 | 181000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20240618 | 180900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20240618 | 180800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20240618 | 180700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20240618 | 180600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20240618 | 180500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20240618 | 180400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20240618 | 180300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20240618 | 180200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20240618 | 180100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20240618 | 180000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20240618 | 175900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20240618 | 175800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20240618 | 175700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20240618 | 175600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20240618 | 175500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20240618 | 175400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20240618 | 175300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20240618 | 175200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20240618 | 175100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20240618 | 175000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20240618 | 174900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20240618 | 174800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20240618 | 174700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20240618 | 174600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20240618 | 174500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 63 | 20240618 | 174400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20240618 | 174300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20240618 | 174200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20240618 | 174100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20240618 | 174000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20240618 | 173900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20240618 | 173800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20240618 | 173700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20240618 | 173600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20240618 | 173500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20240618 | 173400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20240618 | 173300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20240618 | 173200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20240618 | 173100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20240618 | 173000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20240618 | 172900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20240618 | 172800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20240618 | 172700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20240618 | 172600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20240618 | 172500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20240618 | 172400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20240618 | 172300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20240618 | 172200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20240618 | 172100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20240618 | 172000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20240618 | 171900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20240618 | 171800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20240618 | 171700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20240618 | 171600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20240618 | 171500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 93 | 20240618 | 171400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20240618 | 171300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20240618 | 171200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20240618 | 171100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20240618 | 171000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20240618 | 170900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20240618 | 170800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20240618 | 170700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20240618 | 170600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20240618 | 170500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20240618 | 170400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20240618 | 170300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20240618 | 170200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20240618 | 170100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20240618 | 170000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20240618 | 165900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20240618 | 165800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20240618 | 165700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20240618 | 165600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20240618 | 165500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20240618 | 165400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20240618 | 165300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20240618 | 165200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20240618 | 165100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20240618 | 165000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20240618 | 164900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20240618 | 164800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20240618 | 164700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20240618 | 164600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20240618 | 164500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 123 | 20240618 | 164400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20240618 | 164300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20240618 | 164200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20240618 | 164100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20240618 | 164000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20240618 | 163900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20240618 | 163800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20240618 | 163700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20240618 | 163600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20240618 | 163500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20240618 | 163400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20240618 | 163300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20240618 | 163200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20240618 | 163100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20240618 | 163000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20240618 | 162900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20240618 | 162800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20240618 | 162700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20240618 | 162600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20240618 | 162500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20240618 | 162400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20240618 | 162300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20240618 | 162200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20240618 | 162100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20240618 | 162000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20240618 | 161900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20240618 | 161800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20240618 | 161700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20240618 | 161600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20240618 | 161500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 153 | 20240618 | 161400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20240618 | 161300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20240618 | 161200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20240618 | 161100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20240618 | 161000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20240618 | 160900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20240618 | 160800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20240618 | 160700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20240618 | 160600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20240618 | 160500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20240618 | 160400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20240618 | 160300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20240618 | 160200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20240618 | 160100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20240618 | 160000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20240618 | 155900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20240618 | 155800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20240618 | 155700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20240618 | 155600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20240618 | 155500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20240618 | 155400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20240618 | 155300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20240618 | 155200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20240618 | 155100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20240618 | 155000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20240618 | 154900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20240618 | 154800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20240618 | 154700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20240618 | 154600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20240618 | 154500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 183 | 20240618 | 154400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20240618 | 154300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20240618 | 154200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20240618 | 154100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20240618 | 154000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20240618 | 153900 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20240618 | 153800 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20240618 | 153700 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20240618 | 153600 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20240618 | 153500 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20240618 | 153400 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20240618 | 153300 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20240618 | 153200 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20240618 | 153100 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20240618 | 153000 | 1111901730 | 5670 | 5670 | 5670 | 5670 | 1417 |
| 198 | 20240618 | 152900 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240618 | 152800 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240618 | 152700 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240618 | 152600 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240618 | 152500 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240618 | 152400 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240618 | 152300 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240618 | 152200 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240618 | 152100 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240618 | 152000 | 1103867340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240618 | 151900 | 1103867340 | 5680 | 5680 | 5680 | 5640 | 5317 |
| 209 | 20240618 | 151800 | 1073815540 | 5680 | 5680 | 5680 | 5680 | 60 |
| 210 | 20240618 | 151700 | 1073474740 | 5680 | 5660 | 5680 | 5660 | 151 |
| 211 | 20240618 | 151600 | 1072620060 | 5680 | 5690 | 5690 | 5660 | 348 |
| 212 | 20240618 | 151500 | 1070650090 | 5690 | 5660 | 5690 | 5660 | 2 |
| 213 | 20240618 | 151400 | 1070638740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20240618 | 151300 | 1070638740 | 5690 | 5690 | 5690 | 5650 | 888 |
| 215 | 20240618 | 151200 | 1065621460 | 5650 | 5660 | 5690 | 5650 | 1588 |
| 216 | 20240618 | 151100 | 1056644980 | 5700 | 5690 | 5700 | 5650 | 1708 |
| 217 | 20240618 | 151000 | 1046970940 | 5690 | 5690 | 5690 | 5690 | 1394 |
| 218 | 20240618 | 150900 | 1039039080 | 5700 | 5700 | 5700 | 5690 | 508 |
| 219 | 20240618 | 150800 | 1036148480 | 5690 | 5690 | 5690 | 5690 | 944 |
| 220 | 20240618 | 150700 | 1030777120 | 5700 | 5700 | 5710 | 5690 | 701 |
| 221 | 20240618 | 150600 | 1026787920 | 5710 | 5700 | 5710 | 5700 | 4 |
| 222 | 20240618 | 150500 | 1026765110 | 5710 | 5680 | 5710 | 5680 | 9496 |
| 223 | 20240618 | 150400 | 972650290 | 5690 | 5690 | 5690 | 5690 | 15 |
| 224 | 20240618 | 150300 | 972564940 | 5690 | 5690 | 5690 | 5690 | 26 |
| 225 | 20240618 | 150200 | 972417000 | 5690 | 5690 | 5690 | 5690 | 7 |
| 226 | 20240618 | 150100 | 972377170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 227 | 20240618 | 150000 | 972377170 | 5690 | 5680 | 5700 | 5670 | 606 |
| 228 | 20240618 | 145900 | 968941070 | 5680 | 5690 | 5690 | 5670 | 29 |
| 229 | 20240618 | 145800 | 968776260 | 5680 | 5690 | 5700 | 5680 | 4 |
| 230 | 20240618 | 145700 | 968753500 | 5700 | 5700 | 5700 | 5700 | 1 |
| 231 | 20240618 | 145600 | 968747800 | 5680 | 5690 | 5690 | 5670 | 54 |
| 232 | 20240618 | 145500 | 968440600 | 5680 | 5690 | 5700 | 5680 | 2300 |
| 233 | 20240618 | 145400 | 955374100 | 5690 | 5680 | 5690 | 5680 | 635 |
| 234 | 20240618 | 145300 | 951760960 | 5680 | 5690 | 5690 | 5680 | 101 |
| 235 | 20240618 | 145200 | 951186280 | 5690 | 5690 | 5690 | 5680 | 498 |
| 236 | 20240618 | 145100 | 948352980 | 5700 | 5690 | 5700 | 5690 | 186 |
| 237 | 20240618 | 145000 | 947294620 | 5680 | 5690 | 5690 | 5680 | 302 |
| 238 | 20240618 | 144900 | 945576260 | 5700 | 5680 | 5700 | 5680 | 848 |
| 239 | 20240618 | 144800 | 940750810 | 5690 | 5680 | 5690 | 5680 | 1002 |
| 240 | 20240618 | 144700 | 935059440 | 5680 | 5690 | 5690 | 5680 | 3 |
| 241 | 20240618 | 144600 | 935042390 | 5680 | 5680 | 5680 | 5680 | 1001 |
| 242 | 20240618 | 144500 | 929356710 | 5680 | 5690 | 5690 | 5680 | 609 |
| 243 | 20240618 | 144400 | 925897540 | 5690 | 5680 | 5690 | 5680 | 2 |
| 244 | 20240618 | 144300 | 925886170 | 5680 | 5680 | 5690 | 5680 | 1028 |
| 245 | 20240618 | 144200 | 920046870 | 5680 | 5690 | 5700 | 5680 | 34 |
| 246 | 20240618 | 144100 | 919853410 | 5690 | 5700 | 5700 | 5690 | 13 |
| 247 | 20240618 | 144000 | 919779320 | 5700 | 5700 | 5700 | 5690 | 1004 |
| 248 | 20240618 | 143900 | 914056540 | 5700 | 5700 | 5700 | 5680 | 52 |
| 249 | 20240618 | 143800 | 913761120 | 5690 | 5700 | 5700 | 5680 | 103 |
| 250 | 20240618 | 143700 | 913175050 | 5690 | 5680 | 5690 | 5680 | 790 |
| 251 | 20240618 | 143600 | 908687050 | 5690 | 5690 | 5700 | 5690 | 12 |
| 252 | 20240618 | 143500 | 908618750 | 5700 | 5690 | 5700 | 5690 | 19 |
| 253 | 20240618 | 143400 | 908510480 | 5700 | 5690 | 5700 | 5690 | 23 |
| 254 | 20240618 | 143300 | 908379600 | 5690 | 5700 | 5700 | 5690 | 17 |
| 255 | 20240618 | 143200 | 908282710 | 5690 | 5690 | 5700 | 5690 | 779 |
| 256 | 20240618 | 143100 | 903850190 | 5690 | 5710 | 5710 | 5690 | 1022 |
| 257 | 20240618 | 143000 | 898020230 | 5720 | 5720 | 5720 | 5710 | 178 |
| 258 | 20240618 | 142900 | 897002090 | 5720 | 5710 | 5730 | 5700 | 1228 |
| 259 | 20240618 | 142800 | 889977950 | 5700 | 5720 | 5720 | 5700 | 2123 |
| 260 | 20240618 | 142700 | 877843920 | 5710 | 5720 | 5720 | 5700 | 255 |
| 261 | 20240618 | 142600 | 876389350 | 5720 | 5690 | 5720 | 5680 | 8622 |
| 262 | 20240618 | 142500 | 827226990 | 5690 | 5680 | 5690 | 5680 | 201 |
| 263 | 20240618 | 142400 | 826085300 | 5690 | 5690 | 5690 | 5680 | 317 |
| 264 | 20240618 | 142300 | 824284710 | 5680 | 5670 | 5700 | 5670 | 30 |
| 265 | 20240618 | 142200 | 824114090 | 5700 | 5680 | 5700 | 5680 | 3206 |
| 266 | 20240618 | 142100 | 805877000 | 5680 | 5680 | 5680 | 5670 | 8 |
| 267 | 20240618 | 142000 | 805831570 | 5670 | 5680 | 5680 | 5670 | 2 |
| 268 | 20240618 | 141900 | 805820220 | 5670 | 5680 | 5680 | 5670 | 21 |
| 269 | 20240618 | 141800 | 805700950 | 5680 | 5680 | 5680 | 5670 | 3 |
| 270 | 20240618 | 141700 | 805683920 | 5670 | 5670 | 5680 | 5660 | 2002 |
| 271 | 20240618 | 141600 | 794324330 | 5650 | 5650 | 5650 | 5650 | 1 |
| 272 | 20240618 | 141500 | 794318680 | 5670 | 5660 | 5670 | 5650 | 1022 |
| 273 | 20240618 | 141400 | 788533990 | 5660 | 5660 | 5660 | 5660 | 1 |
| 274 | 20240618 | 141300 | 788528330 | 5650 | 5670 | 5670 | 5650 | 8 |
| 275 | 20240618 | 141200 | 788483010 | 5660 | 5660 | 5670 | 5660 | 810 |
| 276 | 20240618 | 141100 | 783892850 | 5670 | 5670 | 5670 | 5670 | 312 |
| 277 | 20240618 | 141000 | 782123810 | 5650 | 5660 | 5680 | 5650 | 2822 |
| 278 | 20240618 | 140900 | 766143520 | 5660 | 5640 | 5660 | 5640 | 6 |
| 279 | 20240618 | 140800 | 766109610 | 5660 | 5660 | 5660 | 5660 | 35 |
| 280 | 20240618 | 140700 | 765911510 | 5650 | 5640 | 5650 | 5640 | 1059 |
| 281 | 20240618 | 140600 | 759928170 | 5640 | 5640 | 5640 | 5640 | 4 |
| 282 | 20240618 | 140500 | 759905610 | 5640 | 5640 | 5640 | 5640 | 0 |
| 283 | 20240618 | 140400 | 759905610 | 5640 | 5640 | 5640 | 5640 | 1 |
| 284 | 20240618 | 140300 | 759899970 | 5650 | 5650 | 5650 | 5640 | 138 |
| 285 | 20240618 | 140200 | 759120280 | 5650 | 5650 | 5650 | 5650 | 59 |
| 286 | 20240618 | 140100 | 758786930 | 5650 | 5650 | 5660 | 5650 | 426 |
| 287 | 20240618 | 140000 | 756380020 | 5650 | 5650 | 5650 | 5640 | 326 |
| 288 | 20240618 | 135900 | 754538150 | 5640 | 5650 | 5650 | 5640 | 1170 |
| 289 | 20240618 | 135800 | 747927660 | 5640 | 5640 | 5640 | 5640 | 1 |
| 290 | 20240618 | 135700 | 747922020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 291 | 20240618 | 135600 | 747922020 | 5640 | 5650 | 5650 | 5640 | 14 |
| 292 | 20240618 | 135500 | 747842950 | 5650 | 5640 | 5650 | 5640 | 6 |
| 293 | 20240618 | 135400 | 747809080 | 5640 | 5650 | 5650 | 5640 | 157 |
| 294 | 20240618 | 135300 | 746923530 | 5650 | 5650 | 5650 | 5640 | 875 |
| 295 | 20240618 | 135200 | 741988490 | 5650 | 5640 | 5660 | 5640 | 109 |
| 296 | 20240618 | 135100 | 741371610 | 5660 | 5660 | 5660 | 5660 | 1 |
| 297 | 20240618 | 135000 | 741365950 | 5640 | 5640 | 5640 | 5640 | 1 |
| 298 | 20240618 | 134900 | 741360310 | 5650 | 5640 | 5650 | 5640 | 4 |
| 299 | 20240618 | 134800 | 741337740 | 5660 | 5660 | 5660 | 5660 | 4 |
| 300 | 20240618 | 134700 | 741315100 | 5650 | 5660 | 5660 | 5650 | 2 |
| 301 | 20240618 | 134600 | 741303790 | 5650 | 5640 | 5650 | 5630 | 1054 |
| 302 | 20240618 | 134500 | 735366830 | 5660 | 5660 | 5660 | 5660 | 4 |
| 303 | 20240618 | 134400 | 735344190 | 5640 | 5650 | 5670 | 5640 | 32 |
| 304 | 20240618 | 134300 | 735163140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 305 | 20240618 | 134200 | 735157470 | 5630 | 5660 | 5670 | 5630 | 40 |
| 306 | 20240618 | 134100 | 734930890 | 5660 | 5630 | 5660 | 5630 | 123 |
| 307 | 20240618 | 134000 | 734234750 | 5660 | 5660 | 5660 | 5660 | 321 |
| 308 | 20240618 | 133900 | 732417890 | 5630 | 5630 | 5650 | 5630 | 2966 |
| 309 | 20240618 | 133800 | 715671950 | 5630 | 5630 | 5630 | 5620 | 4423 |
| 310 | 20240618 | 133700 | 690770490 | 5630 | 5630 | 5630 | 5630 | 0 |
| 311 | 20240618 | 133600 | 690770490 | 5630 | 5620 | 5630 | 5620 | 11 |
| 312 | 20240618 | 133500 | 690708660 | 5620 | 5620 | 5620 | 5620 | 3 |
| 313 | 20240618 | 133400 | 690691800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 314 | 20240618 | 133300 | 690691800 | 5620 | 5620 | 5620 | 5620 | 1 |
| 315 | 20240618 | 133200 | 690686180 | 5630 | 5620 | 5630 | 5620 | 1012 |
| 316 | 20240618 | 133100 | 684998710 | 5620 | 5620 | 5620 | 5620 | 0 |
| 317 | 20240618 | 133000 | 684998710 | 5620 | 5620 | 5620 | 5620 | 1 |
| 318 | 20240618 | 132900 | 684993090 | 5620 | 5620 | 5620 | 5620 | 3 |
| 319 | 20240618 | 132800 | 684976230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 320 | 20240618 | 132700 | 684976230 | 5620 | 5620 | 5630 | 5620 | 5 |
| 321 | 20240618 | 132600 | 684948120 | 5620 | 5620 | 5620 | 5620 | 1 |
| 322 | 20240618 | 132500 | 684942500 | 5630 | 5630 | 5630 | 5630 | 1 |
| 323 | 20240618 | 132400 | 684936870 | 5610 | 5620 | 5620 | 5610 | 2 |
| 324 | 20240618 | 132300 | 684925640 | 5620 | 5630 | 5630 | 5620 | 3026 |
| 325 | 20240618 | 132200 | 667889510 | 5610 | 5610 | 5620 | 5600 | 1811 |
| 326 | 20240618 | 132100 | 657739700 | 5610 | 5620 | 5620 | 5600 | 204 |
| 327 | 20240618 | 132000 | 656593260 | 5620 | 5610 | 5620 | 5610 | 11 |
| 328 | 20240618 | 131900 | 656531450 | 5600 | 5600 | 5600 | 5600 | 1 |
| 329 | 20240618 | 131800 | 656525850 | 5620 | 5590 | 5620 | 5590 | 3 |
| 330 | 20240618 | 131700 | 656509050 | 5590 | 5590 | 5590 | 5590 | 200 |
| 331 | 20240618 | 131600 | 655391050 | 5590 | 5610 | 5610 | 5590 | 303 |
| 332 | 20240618 | 131500 | 653694260 | 5610 | 5600 | 5610 | 5600 | 4 |
| 333 | 20240618 | 131400 | 653671840 | 5620 | 5610 | 5620 | 5600 | 1701 |
| 334 | 20240618 | 131300 | 644145550 | 5610 | 5610 | 5610 | 5610 | 3 |
| 335 | 20240618 | 131200 | 644128720 | 5610 | 5600 | 5610 | 5600 | 491 |
| 336 | 20240618 | 131100 | 641374220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 337 | 20240618 | 131000 | 641374220 | 5600 | 5600 | 5600 | 5600 | 7 |
| 338 | 20240618 | 130900 | 641335020 | 5600 | 5600 | 5610 | 5600 | 273 |
| 339 | 20240618 | 130800 | 639806120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 340 | 20240618 | 130700 | 639806120 | 5600 | 5600 | 5610 | 5600 | 277 |
| 341 | 20240618 | 130600 | 638254910 | 5610 | 5600 | 5610 | 5600 | 114 |
| 342 | 20240618 | 130500 | 637616390 | 5610 | 5610 | 5610 | 5610 | 1 |
| 343 | 20240618 | 130400 | 637610780 | 5610 | 5600 | 5610 | 5600 | 1473 |
| 344 | 20240618 | 130300 | 629361970 | 5620 | 5620 | 5620 | 5620 | 2 |
| 345 | 20240618 | 130200 | 629350730 | 5600 | 5610 | 5610 | 5600 | 846 |
| 346 | 20240618 | 130100 | 624607430 | 5610 | 5610 | 5610 | 5610 | 504 |
| 347 | 20240618 | 130000 | 621779990 | 5600 | 5600 | 5600 | 5600 | 0 |
| 348 | 20240618 | 125900 | 621779990 | 5600 | 5600 | 5610 | 5600 | 30 |
| 349 | 20240618 | 125800 | 621611720 | 5610 | 5610 | 5610 | 5610 | 52 |
| 350 | 20240618 | 125700 | 621320000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 351 | 20240618 | 125600 | 621320000 | 5610 | 5610 | 5620 | 5600 | 685 |
| 352 | 20240618 | 125500 | 617480700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 353 | 20240618 | 125400 | 617480700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 354 | 20240618 | 125300 | 617480700 | 5610 | 5610 | 5610 | 5610 | 11 |
| 355 | 20240618 | 125200 | 617418990 | 5610 | 5610 | 5610 | 5610 | 63 |
| 356 | 20240618 | 125100 | 617065560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 357 | 20240618 | 125000 | 617065560 | 5610 | 5610 | 5610 | 5610 | 51 |
| 358 | 20240618 | 124900 | 616779450 | 5610 | 5610 | 5630 | 5610 | 138 |
| 359 | 20240618 | 124800 | 616005250 | 5610 | 5630 | 5630 | 5610 | 2001 |
| 360 | 20240618 | 124700 | 604778040 | 5630 | 5630 | 5630 | 5630 | 2 |
| 361 | 20240618 | 124600 | 604766780 | 5640 | 5630 | 5640 | 5620 | 1959 |
| 362 | 20240618 | 124500 | 593756820 | 5630 | 5630 | 5630 | 5630 | 2 |
| 363 | 20240618 | 124400 | 593745560 | 5630 | 5630 | 5630 | 5630 | 2 |
| 364 | 20240618 | 124300 | 593734300 | 5630 | 5630 | 5630 | 5630 | 61 |
| 365 | 20240618 | 124200 | 593390870 | 5630 | 5620 | 5630 | 5620 | 3 |
| 366 | 20240618 | 124100 | 593373990 | 5640 | 5620 | 5640 | 5620 | 142 |
| 367 | 20240618 | 124000 | 592575930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 368 | 20240618 | 123900 | 592575930 | 5630 | 5630 | 5630 | 5630 | 864 |
| 369 | 20240618 | 123800 | 587711610 | 5630 | 5630 | 5630 | 5630 | 1 |
| 370 | 20240618 | 123700 | 587705980 | 5640 | 5640 | 5640 | 5640 | 1 |
| 371 | 20240618 | 123600 | 587700340 | 5630 | 5630 | 5630 | 5630 | 32 |
| 372 | 20240618 | 123500 | 587520180 | 5640 | 5640 | 5640 | 5640 | 1 |
| 373 | 20240618 | 123400 | 587514540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 374 | 20240618 | 123300 | 587514540 | 5630 | 5640 | 5640 | 5630 | 4 |
| 375 | 20240618 | 123200 | 587492000 | 5630 | 5640 | 5640 | 5630 | 544 |
| 376 | 20240618 | 123100 | 584428280 | 5630 | 5630 | 5630 | 5630 | 1 |
| 377 | 20240618 | 123000 | 584422650 | 5630 | 5630 | 5630 | 5630 | 62 |
| 378 | 20240618 | 122900 | 584073590 | 5630 | 5630 | 5640 | 5630 | 43 |
| 379 | 20240618 | 122800 | 583831490 | 5630 | 5630 | 5630 | 5630 | 91 |
| 380 | 20240618 | 122700 | 583319160 | 5640 | 5630 | 5640 | 5630 | 3 |
| 381 | 20240618 | 122600 | 583302260 | 5630 | 5630 | 5630 | 5630 | 251 |
| 382 | 20240618 | 122500 | 581889130 | 5640 | 5630 | 5640 | 5630 | 3 |
| 383 | 20240618 | 122400 | 581872230 | 5630 | 5630 | 5630 | 5630 | 1 |
| 384 | 20240618 | 122300 | 581866600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 385 | 20240618 | 122200 | 581866600 | 5630 | 5630 | 5630 | 5630 | 4 |
| 386 | 20240618 | 122100 | 581844080 | 5630 | 5630 | 5630 | 5630 | 1 |
| 387 | 20240618 | 122000 | 581838450 | 5630 | 5630 | 5630 | 5630 | 1 |
| 388 | 20240618 | 121900 | 581832820 | 5630 | 5640 | 5640 | 5630 | 8 |
| 389 | 20240618 | 121800 | 581787730 | 5630 | 5630 | 5630 | 5630 | 1 |
| 390 | 20240618 | 121700 | 581782100 | 5640 | 5640 | 5640 | 5640 | 1 |
| 391 | 20240618 | 121600 | 581776460 | 5630 | 5630 | 5630 | 5620 | 54 |
| 392 | 20240618 | 121500 | 581472470 | 5620 | 5620 | 5620 | 5620 | 2 |
| 393 | 20240618 | 121400 | 581461230 | 5620 | 5620 | 5620 | 5620 | 2 |
| 394 | 20240618 | 121300 | 581449990 | 5630 | 5630 | 5630 | 5630 | 51 |
| 395 | 20240618 | 121200 | 581162860 | 5630 | 5620 | 5630 | 5620 | 401 |
| 396 | 20240618 | 121100 | 578907240 | 5620 | 5620 | 5620 | 5620 | 1 |
| 397 | 20240618 | 121000 | 578901620 | 5630 | 5630 | 5630 | 5630 | 347 |
| 398 | 20240618 | 120900 | 576948010 | 5630 | 5630 | 5630 | 5630 | 1 |
| 399 | 20240618 | 120800 | 576942380 | 5630 | 5630 | 5630 | 5630 | 2 |
| 400 | 20240618 | 120700 | 576931120 | 5620 | 5630 | 5630 | 5620 | 201 |
| 401 | 20240618 | 120600 | 575799500 | 5630 | 5630 | 5640 | 5630 | 1303 |
| 402 | 20240618 | 120500 | 568463590 | 5630 | 5630 | 5640 | 5630 | 456 |
| 403 | 20240618 | 120400 | 565891800 | 5640 | 5630 | 5640 | 5630 | 201 |
| 404 | 20240618 | 120300 | 564758170 | 5630 | 5630 | 5630 | 5630 | 1 |
| 405 | 20240618 | 120200 | 564752540 | 5630 | 5630 | 5630 | 5630 | 3 |
| 406 | 20240618 | 120100 | 564735650 | 5630 | 5640 | 5640 | 5630 | 2 |
| 407 | 20240618 | 120000 | 564724380 | 5630 | 5640 | 5640 | 5630 | 333 |
| 408 | 20240618 | 115900 | 562846280 | 5620 | 5620 | 5620 | 5620 | 2 |
| 409 | 20240618 | 115800 | 562835040 | 5620 | 5640 | 5640 | 5620 | 303 |
| 410 | 20240618 | 115700 | 561128440 | 5640 | 5640 | 5640 | 5640 | 2 |
| 411 | 20240618 | 115600 | 561117160 | 5640 | 5640 | 5640 | 5640 | 1 |
| 412 | 20240618 | 115500 | 561111520 | 5640 | 5640 | 5640 | 5640 | 914 |
| 413 | 20240618 | 115400 | 555956560 | 5640 | 5640 | 5640 | 5640 | 1 |
| 414 | 20240618 | 115300 | 555950920 | 5640 | 5640 | 5640 | 5640 | 1 |
| 415 | 20240618 | 115200 | 555945280 | 5640 | 5640 | 5640 | 5640 | 1 |
| 416 | 20240618 | 115100 | 555939640 | 5640 | 5640 | 5640 | 5640 | 2 |
| 417 | 20240618 | 115000 | 555928360 | 5640 | 5640 | 5640 | 5640 | 1 |
| 418 | 20240618 | 114900 | 555922720 | 5650 | 5640 | 5650 | 5640 | 8 |
| 419 | 20240618 | 114800 | 555877590 | 5640 | 5640 | 5640 | 5640 | 1 |
| 420 | 20240618 | 114700 | 555871950 | 5650 | 5640 | 5650 | 5640 | 1010 |
| 421 | 20240618 | 114600 | 550175300 | 5640 | 5640 | 5640 | 5630 | 79 |
| 422 | 20240618 | 114500 | 549729770 | 5620 | 5620 | 5620 | 5620 | 2 |
| 423 | 20240618 | 114400 | 549718530 | 5620 | 5640 | 5640 | 5620 | 2 |
| 424 | 20240618 | 114300 | 549707270 | 5640 | 5620 | 5640 | 5620 | 702 |
| 425 | 20240618 | 114200 | 545762000 | 5620 | 5620 | 5620 | 5620 | 1 |
| 426 | 20240618 | 114100 | 545756380 | 5650 | 5640 | 5650 | 5620 | 4 |
| 427 | 20240618 | 114000 | 545733850 | 5630 | 5620 | 5630 | 5620 | 2 |
| 428 | 20240618 | 113900 | 545722600 | 5620 | 5620 | 5620 | 5620 | 838 |
| 429 | 20240618 | 113800 | 541013040 | 5620 | 5620 | 5620 | 5620 | 1 |
| 430 | 20240618 | 113700 | 541007420 | 5620 | 5620 | 5620 | 5620 | 100 |
| 431 | 20240618 | 113600 | 540445420 | 5620 | 5630 | 5640 | 5620 | 18 |
| 432 | 20240618 | 113500 | 540344050 | 5620 | 5630 | 5640 | 5620 | 3 |
| 433 | 20240618 | 113400 | 540327160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20240618 | 113300 | 540327160 | 5620 | 5620 | 5620 | 5620 | 1 |
| 435 | 20240618 | 113200 | 540321540 | 5640 | 5620 | 5640 | 5620 | 7 |
| 436 | 20240618 | 113100 | 540282080 | 5650 | 5620 | 5650 | 5620 | 637 |
| 437 | 20240618 | 113000 | 536686150 | 5620 | 5620 | 5620 | 5620 | 1 |
| 438 | 20240618 | 112900 | 536680530 | 5620 | 5630 | 5630 | 5620 | 144 |
| 439 | 20240618 | 112800 | 535869830 | 5640 | 5640 | 5640 | 5640 | 5 |
| 440 | 20240618 | 112700 | 535841630 | 5630 | 5630 | 5630 | 5630 | 1 |
| 441 | 20240618 | 112600 | 535836000 | 5630 | 5630 | 5630 | 5630 | 0 |
| 442 | 20240618 | 112500 | 535836000 | 5630 | 5640 | 5650 | 5630 | 3 |
| 443 | 20240618 | 112400 | 535819080 | 5630 | 5630 | 5630 | 5630 | 155 |
| 444 | 20240618 | 112300 | 534946430 | 5630 | 5630 | 5650 | 5630 | 26 |
| 445 | 20240618 | 112200 | 534799950 | 5620 | 5640 | 5640 | 5620 | 237 |
| 446 | 20240618 | 112100 | 533465590 | 5640 | 5640 | 5640 | 5640 | 1 |
| 447 | 20240618 | 112000 | 533459950 | 5640 | 5640 | 5640 | 5640 | 1 |
| 448 | 20240618 | 111900 | 533454310 | 5640 | 5640 | 5640 | 5640 | 2 |
| 449 | 20240618 | 111800 | 533443030 | 5640 | 5650 | 5650 | 5640 | 6851 |
| 450 | 20240618 | 111700 | 494734890 | 5650 | 5660 | 5660 | 5650 | 987 |
| 451 | 20240618 | 111600 | 489153470 | 5660 | 5660 | 5660 | 5660 | 26 |
| 452 | 20240618 | 111500 | 489006310 | 5660 | 5660 | 5660 | 5660 | 2 |
| 453 | 20240618 | 111400 | 488994990 | 5660 | 5670 | 5670 | 5660 | 7 |
| 454 | 20240618 | 111300 | 488955360 | 5660 | 5660 | 5670 | 5660 | 613 |
| 455 | 20240618 | 111200 | 485481550 | 5660 | 5660 | 5660 | 5660 | 651 |
| 456 | 20240618 | 111100 | 481796890 | 5650 | 5650 | 5650 | 5650 | 10 |
| 457 | 20240618 | 111000 | 481740390 | 5650 | 5630 | 5650 | 5630 | 1724 |
| 458 | 20240618 | 110900 | 472008010 | 5650 | 5640 | 5650 | 5640 | 604 |
| 459 | 20240618 | 110800 | 468601440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 460 | 20240618 | 110700 | 468601440 | 5650 | 5640 | 5650 | 5640 | 1536 |
| 461 | 20240618 | 110600 | 459923430 | 5640 | 5640 | 5640 | 5640 | 656 |
| 462 | 20240618 | 110500 | 456223590 | 5640 | 5640 | 5640 | 5640 | 600 |
| 463 | 20240618 | 110400 | 452839590 | 5640 | 5640 | 5640 | 5640 | 505 |
| 464 | 20240618 | 110300 | 449991390 | 5640 | 5640 | 5640 | 5640 | 50 |
| 465 | 20240618 | 110200 | 449709390 | 5640 | 5640 | 5640 | 5640 | 200 |
| 466 | 20240618 | 110100 | 448581390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 467 | 20240618 | 110000 | 448581390 | 5640 | 5640 | 5640 | 5640 | 967 |
| 468 | 20240618 | 105900 | 443127510 | 5640 | 5640 | 5640 | 5640 | 203 |
| 469 | 20240618 | 105800 | 441982590 | 5640 | 5640 | 5640 | 5640 | 16 |
| 470 | 20240618 | 105700 | 441892350 | 5640 | 5640 | 5640 | 5640 | 4 |
| 471 | 20240618 | 105600 | 441869790 | 5650 | 5650 | 5650 | 5650 | 110 |
| 472 | 20240618 | 105500 | 441248290 | 5650 | 5650 | 5650 | 5650 | 300 |
| 473 | 20240618 | 105400 | 439553290 | 5650 | 5650 | 5650 | 5650 | 7 |
| 474 | 20240618 | 105300 | 439513740 | 5650 | 5650 | 5650 | 5650 | 349 |
| 475 | 20240618 | 105200 | 437541890 | 5650 | 5650 | 5650 | 5650 | 50 |
| 476 | 20240618 | 105100 | 437259390 | 5650 | 5650 | 5650 | 5650 | 72 |
| 477 | 20240618 | 105000 | 436852590 | 5640 | 5640 | 5640 | 5640 | 2 |
| 478 | 20240618 | 104900 | 436841310 | 5640 | 5640 | 5640 | 5640 | 1 |
| 479 | 20240618 | 104800 | 436835670 | 5630 | 5630 | 5630 | 5630 | 40 |
| 480 | 20240618 | 104700 | 436610470 | 5630 | 5630 | 5630 | 5630 | 1204 |
| 481 | 20240618 | 104600 | 429831950 | 5630 | 5630 | 5630 | 5630 | 502 |
| 482 | 20240618 | 104500 | 427005690 | 5630 | 5630 | 5630 | 5630 | 2 |
| 483 | 20240618 | 104400 | 426994430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 484 | 20240618 | 104300 | 426994430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 485 | 20240618 | 104200 | 426994430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 486 | 20240618 | 104100 | 426994430 | 5630 | 5630 | 5630 | 5630 | 1392 |
| 487 | 20240618 | 104000 | 419157470 | 5640 | 5650 | 5650 | 5640 | 602 |
| 488 | 20240618 | 103900 | 415762160 | 5640 | 5640 | 5650 | 5640 | 68 |
| 489 | 20240618 | 103800 | 415378620 | 5650 | 5630 | 5650 | 5630 | 4 |
| 490 | 20240618 | 103700 | 415356060 | 5650 | 5650 | 5650 | 5650 | 455 |
| 491 | 20240618 | 103600 | 412785310 | 5630 | 5630 | 5630 | 5630 | 0 |
| 492 | 20240618 | 103500 | 412785310 | 5630 | 5630 | 5630 | 5630 | 0 |
| 493 | 20240618 | 103400 | 412785310 | 5630 | 5630 | 5630 | 5630 | 0 |
| 494 | 20240618 | 103300 | 412785310 | 5630 | 5630 | 5630 | 5630 | 187 |
| 495 | 20240618 | 103200 | 411732500 | 5630 | 5640 | 5640 | 5630 | 158 |
| 496 | 20240618 | 103100 | 410841490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 497 | 20240618 | 103000 | 410841490 | 5640 | 5660 | 5660 | 5640 | 2850 |
| 498 | 20240618 | 102900 | 394759720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 499 | 20240618 | 102800 | 394759720 | 5660 | 5650 | 5660 | 5650 | 40 |
| 500 | 20240618 | 102700 | 394533420 | 5660 | 5660 | 5660 | 5660 | 913 |
| 501 | 20240618 | 102600 | 389365840 | 5660 | 5670 | 5670 | 5660 | 1325 |
| 502 | 20240618 | 102500 | 381860630 | 5670 | 5680 | 5680 | 5670 | 2 |
| 503 | 20240618 | 102400 | 381849280 | 5700 | 5680 | 5700 | 5680 | 126 |
| 504 | 20240618 | 102300 | 381133560 | 5700 | 5700 | 5700 | 5700 | 1 |
| 505 | 20240618 | 102200 | 381127860 | 5700 | 5690 | 5700 | 5690 | 21 |
| 506 | 20240618 | 102100 | 381008360 | 5700 | 5690 | 5710 | 5690 | 12600 |
| 507 | 20240618 | 102000 | 309116610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 508 | 20240618 | 101900 | 309116610 | 5690 | 5680 | 5690 | 5680 | 1112 |
| 509 | 20240618 | 101800 | 302799630 | 5700 | 5710 | 5710 | 5690 | 608 |
| 510 | 20240618 | 101700 | 299340060 | 5710 | 5710 | 5710 | 5710 | 6 |
| 511 | 20240618 | 101600 | 299305800 | 5710 | 5710 | 5710 | 5710 | 81 |
| 512 | 20240618 | 101500 | 298843290 | 5710 | 5700 | 5710 | 5700 | 1311 |
| 513 | 20240618 | 101400 | 291360940 | 5700 | 5670 | 5700 | 5670 | 10622 |
| 514 | 20240618 | 101300 | 230953790 | 5670 | 5670 | 5670 | 5660 | 428 |
| 515 | 20240618 | 101200 | 228530850 | 5670 | 5670 | 5670 | 5670 | 286 |
| 516 | 20240618 | 101100 | 226909230 | 5680 | 5670 | 5680 | 5670 | 39 |
| 517 | 20240618 | 101000 | 226687870 | 5670 | 5680 | 5680 | 5660 | 1169 |
| 518 | 20240618 | 100900 | 220064020 | 5670 | 5660 | 5680 | 5660 | 1103 |
| 519 | 20240618 | 100800 | 213804830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 520 | 20240618 | 100700 | 213804830 | 5660 | 5660 | 5660 | 5660 | 12 |
| 521 | 20240618 | 100600 | 213736910 | 5660 | 5660 | 5660 | 5660 | 40 |
| 522 | 20240618 | 100500 | 213510510 | 5660 | 5660 | 5660 | 5660 | 15 |
| 523 | 20240618 | 100400 | 213425610 | 5660 | 5650 | 5660 | 5650 | 1105 |
| 524 | 20240618 | 100300 | 207173300 | 5650 | 5650 | 5650 | 5650 | 3 |
| 525 | 20240618 | 100200 | 207156350 | 5650 | 5650 | 5650 | 5640 | 105 |
| 526 | 20240618 | 100100 | 206563110 | 5650 | 5650 | 5650 | 5650 | 110 |
| 527 | 20240618 | 100000 | 205941610 | 5650 | 5640 | 5650 | 5640 | 707 |
| 528 | 20240618 | 095900 | 201954100 | 5650 | 5660 | 5660 | 5650 | 11 |
| 529 | 20240618 | 095800 | 201891940 | 5660 | 5630 | 5660 | 5630 | 5699 |
| 530 | 20240618 | 095700 | 169727580 | 5630 | 5630 | 5630 | 5630 | 1 |
| 531 | 20240618 | 095600 | 169721950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 532 | 20240618 | 095500 | 169721950 | 5620 | 5620 | 5620 | 5620 | 725 |
| 533 | 20240618 | 095400 | 165647450 | 5630 | 5620 | 5630 | 5620 | 1299 |
| 534 | 20240618 | 095300 | 158346000 | 5620 | 5630 | 5630 | 5620 | 88 |
| 535 | 20240618 | 095200 | 157850570 | 5630 | 5620 | 5630 | 5620 | 55 |
| 536 | 20240618 | 095100 | 157541420 | 5630 | 5630 | 5630 | 5630 | 296 |
| 537 | 20240618 | 095000 | 155874940 | 5620 | 5620 | 5620 | 5620 | 0 |
| 538 | 20240618 | 094900 | 155874940 | 5620 | 5630 | 5630 | 5620 | 29 |
| 539 | 20240618 | 094800 | 155711700 | 5640 | 5630 | 5640 | 5630 | 2 |
| 540 | 20240618 | 094700 | 155700430 | 5630 | 5640 | 5640 | 5630 | 2 |
| 541 | 20240618 | 094600 | 155689160 | 5640 | 5640 | 5640 | 5640 | 13 |
| 542 | 20240618 | 094500 | 155615840 | 5640 | 5630 | 5640 | 5630 | 15 |
| 543 | 20240618 | 094400 | 155531320 | 5630 | 5630 | 5630 | 5630 | 2 |
| 544 | 20240618 | 094300 | 155520060 | 5630 | 5630 | 5630 | 5630 | 5 |
| 545 | 20240618 | 094200 | 155491910 | 5630 | 5630 | 5630 | 5630 | 12 |
| 546 | 20240618 | 094100 | 155424350 | 5630 | 5630 | 5630 | 5630 | 1877 |
| 547 | 20240618 | 094000 | 144856840 | 5630 | 5620 | 5630 | 5620 | 905 |
| 548 | 20240618 | 093900 | 139766180 | 5620 | 5620 | 5620 | 5620 | 238 |
| 549 | 20240618 | 093800 | 138428620 | 5620 | 5620 | 5620 | 5620 | 328 |
| 550 | 20240618 | 093700 | 136585260 | 5620 | 5610 | 5620 | 5610 | 511 |
| 551 | 20240618 | 093600 | 133717410 | 5600 | 5600 | 5600 | 5600 | 1444 |
| 552 | 20240618 | 093500 | 125631010 | 5600 | 5600 | 5600 | 5600 | 1 |
| 553 | 20240618 | 093400 | 125625410 | 5600 | 5590 | 5600 | 5590 | 5 |
| 554 | 20240618 | 093300 | 125597440 | 5590 | 5600 | 5600 | 5590 | 325 |
| 555 | 20240618 | 093200 | 123779440 | 5600 | 5580 | 5600 | 5580 | 19 |
| 556 | 20240618 | 093100 | 123673260 | 5600 | 5600 | 5600 | 5580 | 779 |
| 557 | 20240618 | 093000 | 119319980 | 5590 | 5600 | 5600 | 5590 | 704 |
| 558 | 20240618 | 092900 | 115384590 | 5600 | 5600 | 5610 | 5600 | 378 |
| 559 | 20240618 | 092800 | 113267760 | 5600 | 5600 | 5600 | 5590 | 1082 |
| 560 | 20240618 | 092700 | 107214340 | 5590 | 5590 | 5590 | 5580 | 600 |
| 561 | 20240618 | 092600 | 103860740 | 5590 | 5590 | 5590 | 5590 | 571 |
| 562 | 20240618 | 092500 | 100668850 | 5590 | 5580 | 5590 | 5580 | 697 |
| 563 | 20240618 | 092400 | 96777620 | 5590 | 5590 | 5590 | 5590 | 73 |
| 564 | 20240618 | 092300 | 96369550 | 5590 | 5600 | 5600 | 5590 | 2784 |
| 565 | 20240618 | 092200 | 80804690 | 5600 | 5610 | 5620 | 5600 | 874 |
| 566 | 20240618 | 092100 | 75909390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 567 | 20240618 | 092000 | 75909390 | 5620 | 5600 | 5620 | 5600 | 112 |
| 568 | 20240618 | 091900 | 75282150 | 5600 | 5600 | 5600 | 5600 | 0 |
| 569 | 20240618 | 091800 | 75282150 | 5600 | 5600 | 5600 | 5600 | 490 |
| 570 | 20240618 | 091700 | 72538150 | 5590 | 5590 | 5590 | 5590 | 176 |
| 571 | 20240618 | 091600 | 71554310 | 5600 | 5590 | 5620 | 5580 | 1635 |
| 572 | 20240618 | 091500 | 62430300 | 5580 | 5630 | 5630 | 5580 | 5254 |
| 573 | 20240618 | 091400 | 33089770 | 5630 | 5620 | 5630 | 5620 | 46 |
| 574 | 20240618 | 091300 | 32831230 | 5600 | 5620 | 5620 | 5600 | 3001 |
| 575 | 20240618 | 091200 | 16007310 | 5620 | 5630 | 5630 | 5620 | 13 |
| 576 | 20240618 | 091100 | 15934240 | 5630 | 5630 | 5630 | 5630 | 14 |
| 577 | 20240618 | 091000 | 15855420 | 5630 | 5630 | 5630 | 5630 | 743 |
| 578 | 20240618 | 090900 | 11672330 | 5630 | 5630 | 5630 | 5630 | 1 |
| 579 | 20240618 | 090800 | 11666700 | 5610 | 5620 | 5620 | 5610 | 128 |
| 580 | 20240618 | 090700 | 10947620 | 5630 | 5620 | 5630 | 5610 | 193 |
| 581 | 20240618 | 090600 | 9864530 | 5630 | 5620 | 5630 | 5610 | 150 |
| 582 | 20240618 | 090500 | 9020990 | 5620 | 5620 | 5620 | 5620 | 8 |
| 583 | 20240618 | 090400 | 8976030 | 5620 | 5630 | 5630 | 5620 | 127 |
| 584 | 20240618 | 090300 | 8262280 | 5620 | 5630 | 5630 | 5620 | 335 |
| 585 | 20240618 | 090200 | 6376550 | 5630 | 5620 | 5630 | 5620 | 277 |
| 586 | 20240618 | 090100 | 4818790 | 5620 | 5610 | 5620 | 5600 | 333 |
| 587 | 20240618 | 090000 | 2950860 | 5610 | 5610 | 5610 | 5610 | 526 |