30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 190400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 3 | 20240618 | 190300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20240618 | 190200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20240618 | 190100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20240618 | 190000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20240618 | 185900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20240618 | 185800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20240618 | 185700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20240618 | 185600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20240618 | 185500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20240618 | 185400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20240618 | 185300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20240618 | 185200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20240618 | 185100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20240618 | 185000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20240618 | 184900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20240618 | 184800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20240618 | 184700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20240618 | 184600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20240618 | 184500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20240618 | 184400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20240618 | 184300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20240618 | 184200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20240618 | 184100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20240618 | 184000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20240618 | 183900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20240618 | 183800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20240618 | 183700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20240618 | 183600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20240618 | 183500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20240618 | 183400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 33 | 20240618 | 183300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20240618 | 183200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20240618 | 183100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20240618 | 183000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20240618 | 182900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20240618 | 182800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20240618 | 182700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20240618 | 182600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20240618 | 182500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20240618 | 182400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20240618 | 182300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20240618 | 182200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20240618 | 182100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20240618 | 182000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20240618 | 181900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20240618 | 181800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20240618 | 181700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20240618 | 181600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20240618 | 181500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20240618 | 181400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20240618 | 181300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20240618 | 181200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20240618 | 181100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20240618 | 181000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20240618 | 180900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20240618 | 180800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20240618 | 180700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20240618 | 180600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20240618 | 180500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20240618 | 180400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 63 | 20240618 | 180300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20240618 | 180200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20240618 | 180100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20240618 | 180000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20240618 | 175900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20240618 | 175800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20240618 | 175700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20240618 | 175600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20240618 | 175500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20240618 | 175400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20240618 | 175300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20240618 | 175200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20240618 | 175100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20240618 | 175000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20240618 | 174900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20240618 | 174800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20240618 | 174700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20240618 | 174600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20240618 | 174500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20240618 | 174400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20240618 | 174300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20240618 | 174200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20240618 | 174100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20240618 | 174000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20240618 | 173900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20240618 | 173800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20240618 | 173700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20240618 | 173600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20240618 | 173500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20240618 | 173400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 93 | 20240618 | 173300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20240618 | 173200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20240618 | 173100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20240618 | 173000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20240618 | 172900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20240618 | 172800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20240618 | 172700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20240618 | 172600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20240618 | 172500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20240618 | 172400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20240618 | 172300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20240618 | 172200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20240618 | 172100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20240618 | 172000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20240618 | 171900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20240618 | 171800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20240618 | 171700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20240618 | 171600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20240618 | 171500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20240618 | 171400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20240618 | 171300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20240618 | 171200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20240618 | 171100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20240618 | 171000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20240618 | 170900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20240618 | 170800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20240618 | 170700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20240618 | 170600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20240618 | 170500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20240618 | 170400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 123 | 20240618 | 170300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20240618 | 170200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20240618 | 170100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20240618 | 170000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20240618 | 165900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20240618 | 165800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20240618 | 165700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20240618 | 165600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20240618 | 165500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20240618 | 165400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20240618 | 165300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20240618 | 165200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20240618 | 165100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20240618 | 165000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20240618 | 164900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20240618 | 164800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20240618 | 164700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20240618 | 164600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20240618 | 164500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20240618 | 164400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20240618 | 164300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20240618 | 164200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20240618 | 164100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20240618 | 164000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20240618 | 163900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20240618 | 163800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20240618 | 163700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20240618 | 163600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20240618 | 163500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20240618 | 163400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 153 | 20240618 | 163300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20240618 | 163200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20240618 | 163100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20240618 | 163000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20240618 | 162900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20240618 | 162800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20240618 | 162700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20240618 | 162600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20240618 | 162500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20240618 | 162400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20240618 | 162300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20240618 | 162200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20240618 | 162100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20240618 | 162000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20240618 | 161900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20240618 | 161800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20240618 | 161700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20240618 | 161600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20240618 | 161500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20240618 | 161400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20240618 | 161300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20240618 | 161200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20240618 | 161100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20240618 | 161000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20240618 | 160900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20240618 | 160800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20240618 | 160700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20240618 | 160600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20240618 | 160500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20240618 | 160400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 183 | 20240618 | 160300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20240618 | 160200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20240618 | 160100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20240618 | 160000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20240618 | 155900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20240618 | 155800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20240618 | 155700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20240618 | 155600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20240618 | 155500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20240618 | 155400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20240618 | 155300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20240618 | 155200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20240618 | 155100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20240618 | 155000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20240618 | 154900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20240618 | 154800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20240618 | 154700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20240618 | 154600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20240618 | 154500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20240618 | 154400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 203 | 20240618 | 154300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 204 | 20240618 | 154200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 205 | 20240618 | 154100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 206 | 20240618 | 154000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 207 | 20240618 | 153900 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 208 | 20240618 | 153800 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 209 | 20240618 | 153700 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 210 | 20240618 | 153600 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 211 | 20240618 | 153500 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20240618 | 153400 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 213 | 20240618 | 153300 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20240618 | 153200 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 215 | 20240618 | 153100 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 216 | 20240618 | 153000 | 5234094270 | 5720 | 5720 | 5720 | 5720 | 3348 |
| 217 | 20240618 | 152900 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20240618 | 152800 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20240618 | 152700 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20240618 | 152600 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20240618 | 152500 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20240618 | 152400 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20240618 | 152300 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240618 | 152200 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20240618 | 152100 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20240618 | 152000 | 5214943710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20240618 | 151900 | 5214943710 | 5700 | 5690 | 5710 | 5690 | 351 |
| 228 | 20240618 | 151800 | 5212943330 | 5670 | 5700 | 5700 | 5670 | 1549 |
| 229 | 20240618 | 151700 | 5204130890 | 5690 | 5660 | 5690 | 5660 | 401 |
| 230 | 20240618 | 151600 | 5201849230 | 5690 | 5690 | 5700 | 5690 | 1254 |
| 231 | 20240618 | 151500 | 5194710580 | 5690 | 5690 | 5690 | 5690 | 67 |
| 232 | 20240618 | 151400 | 5194329350 | 5690 | 5690 | 5690 | 5690 | 364 |
| 233 | 20240618 | 151300 | 5192258190 | 5690 | 5700 | 5700 | 5580 | 3965 |
| 234 | 20240618 | 151200 | 5169864070 | 5720 | 5710 | 5740 | 5700 | 586 |
| 235 | 20240618 | 151100 | 5166509460 | 5700 | 5720 | 5740 | 5700 | 2710 |
| 236 | 20240618 | 151000 | 5151000460 | 5720 | 5690 | 5720 | 5690 | 1860 |
| 237 | 20240618 | 150900 | 5140393090 | 5690 | 5690 | 5690 | 5690 | 140 |
| 238 | 20240618 | 150800 | 5139596490 | 5690 | 5710 | 5710 | 5690 | 998 |
| 239 | 20240618 | 150700 | 5133905610 | 5710 | 5710 | 5730 | 5670 | 2014 |
| 240 | 20240618 | 150600 | 5122425030 | 5710 | 5660 | 5710 | 5660 | 7617 |
| 241 | 20240618 | 150500 | 5079076900 | 5660 | 5610 | 5660 | 5610 | 1985 |
| 242 | 20240618 | 150400 | 5067885200 | 5610 | 5610 | 5610 | 5610 | 1709 |
| 243 | 20240618 | 150300 | 5058297710 | 5620 | 5620 | 5620 | 5620 | 51 |
| 244 | 20240618 | 150200 | 5058011090 | 5600 | 5620 | 5620 | 5600 | 6 |
| 245 | 20240618 | 150100 | 5057977450 | 5620 | 5620 | 5620 | 5580 | 1420 |
| 246 | 20240618 | 150000 | 5050017640 | 5620 | 5620 | 5620 | 5620 | 314 |
| 247 | 20240618 | 145900 | 5048252960 | 5590 | 5620 | 5620 | 5590 | 57 |
| 248 | 20240618 | 145800 | 5047932650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20240618 | 145700 | 5047932650 | 5620 | 5590 | 5620 | 5590 | 52 |
| 250 | 20240618 | 145600 | 5047641910 | 5590 | 5630 | 5630 | 5590 | 1436 |
| 251 | 20240618 | 145500 | 5039612540 | 5590 | 5620 | 5620 | 5590 | 709 |
| 252 | 20240618 | 145400 | 5035649200 | 5590 | 5590 | 5620 | 5590 | 660 |
| 253 | 20240618 | 145300 | 5031945170 | 5620 | 5620 | 5620 | 5580 | 3539 |
| 254 | 20240618 | 145200 | 5012148110 | 5610 | 5580 | 5610 | 5570 | 4009 |
| 255 | 20240618 | 145100 | 4989725360 | 5580 | 5580 | 5580 | 5580 | 3 |
| 256 | 20240618 | 145000 | 4989708620 | 5570 | 5580 | 5580 | 5550 | 2229 |
| 257 | 20240618 | 144900 | 4977302210 | 5580 | 5590 | 5610 | 5580 | 1557 |
| 258 | 20240618 | 144800 | 4968613910 | 5610 | 5610 | 5610 | 5580 | 1466 |
| 259 | 20240618 | 144700 | 4960432190 | 5580 | 5590 | 5590 | 5580 | 1419 |
| 260 | 20240618 | 144600 | 4952512370 | 5580 | 5610 | 5610 | 5580 | 4491 |
| 261 | 20240618 | 144500 | 4927441290 | 5610 | 5610 | 5610 | 5590 | 2855 |
| 262 | 20240618 | 144400 | 4911450580 | 5620 | 5620 | 5620 | 5620 | 342 |
| 263 | 20240618 | 144300 | 4909528540 | 5600 | 5600 | 5600 | 5600 | 1032 |
| 264 | 20240618 | 144200 | 4903749340 | 5620 | 5620 | 5620 | 5620 | 0 |
| 265 | 20240618 | 144100 | 4903749340 | 5620 | 5610 | 5620 | 5600 | 165 |
| 266 | 20240618 | 144000 | 4902824110 | 5600 | 5610 | 5610 | 5590 | 2100 |
| 267 | 20240618 | 143900 | 4891073480 | 5610 | 5640 | 5640 | 5610 | 797 |
| 268 | 20240618 | 143800 | 4886595060 | 5640 | 5630 | 5640 | 5620 | 898 |
| 269 | 20240618 | 143700 | 4881547350 | 5630 | 5640 | 5640 | 5630 | 511 |
| 270 | 20240618 | 143600 | 4878670310 | 5630 | 5630 | 5630 | 5630 | 529 |
| 271 | 20240618 | 143500 | 4875692040 | 5630 | 5630 | 5630 | 5630 | 32 |
| 272 | 20240618 | 143400 | 4875511880 | 5630 | 5630 | 5630 | 5630 | 132 |
| 273 | 20240618 | 143300 | 4874768720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 274 | 20240618 | 143200 | 4874768720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 275 | 20240618 | 143100 | 4874768720 | 5620 | 5640 | 5650 | 5620 | 2274 |
| 276 | 20240618 | 143000 | 4861943410 | 5640 | 5640 | 5640 | 5640 | 19 |
| 277 | 20240618 | 142900 | 4861836250 | 5640 | 5640 | 5640 | 5640 | 210 |
| 278 | 20240618 | 142800 | 4860651850 | 5620 | 5640 | 5640 | 5620 | 225 |
| 279 | 20240618 | 142700 | 4859386590 | 5640 | 5640 | 5640 | 5640 | 27 |
| 280 | 20240618 | 142600 | 4859234310 | 5640 | 5640 | 5640 | 5640 | 20 |
| 281 | 20240618 | 142500 | 4859121510 | 5640 | 5630 | 5650 | 5630 | 1847 |
| 282 | 20240618 | 142400 | 4848712280 | 5630 | 5630 | 5630 | 5630 | 18 |
| 283 | 20240618 | 142300 | 4848610940 | 5630 | 5630 | 5630 | 5630 | 287 |
| 284 | 20240618 | 142200 | 4846995130 | 5630 | 5640 | 5660 | 5630 | 1628 |
| 285 | 20240618 | 142100 | 4837808990 | 5640 | 5620 | 5640 | 5620 | 1609 |
| 286 | 20240618 | 142000 | 4828750040 | 5620 | 5620 | 5620 | 5620 | 667 |
| 287 | 20240618 | 141900 | 4825001500 | 5620 | 5620 | 5620 | 5600 | 387 |
| 288 | 20240618 | 141800 | 4822830110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 289 | 20240618 | 141700 | 4822830110 | 5610 | 5610 | 5610 | 5600 | 612 |
| 290 | 20240618 | 141600 | 4819397750 | 5600 | 5600 | 5600 | 5600 | 151 |
| 291 | 20240618 | 141500 | 4818552150 | 5600 | 5600 | 5600 | 5600 | 1 |
| 292 | 20240618 | 141400 | 4818546550 | 5590 | 5580 | 5590 | 5580 | 171 |
| 293 | 20240618 | 141300 | 4817590700 | 5580 | 5580 | 5580 | 5580 | 140 |
| 294 | 20240618 | 141200 | 4816809500 | 5580 | 5580 | 5580 | 5580 | 10 |
| 295 | 20240618 | 141100 | 4816753700 | 5550 | 5550 | 5550 | 5550 | 0 |
| 296 | 20240618 | 141000 | 4816753700 | 5550 | 5580 | 5580 | 5550 | 355 |
| 297 | 20240618 | 140900 | 4814775510 | 5580 | 5600 | 5600 | 5580 | 821 |
| 298 | 20240618 | 140800 | 4810193170 | 5600 | 5580 | 5600 | 5580 | 4815 |
| 299 | 20240618 | 140700 | 4783277690 | 5580 | 5580 | 5580 | 5580 | 59 |
| 300 | 20240618 | 140600 | 4782948470 | 5560 | 5560 | 5560 | 5560 | 375 |
| 301 | 20240618 | 140500 | 4780863470 | 5550 | 5550 | 5550 | 5550 | 1019 |
| 302 | 20240618 | 140400 | 4775208020 | 5540 | 5550 | 5550 | 5540 | 109 |
| 303 | 20240618 | 140300 | 4774603970 | 5550 | 5550 | 5550 | 5550 | 29 |
| 304 | 20240618 | 140200 | 4774443020 | 5550 | 5560 | 5560 | 5540 | 721 |
| 305 | 20240618 | 140100 | 4770440810 | 5560 | 5560 | 5560 | 5560 | 18 |
| 306 | 20240618 | 140000 | 4770340730 | 5560 | 5560 | 5560 | 5560 | 66 |
| 307 | 20240618 | 135900 | 4769973770 | 5560 | 5560 | 5560 | 5560 | 100 |
| 308 | 20240618 | 135800 | 4769417770 | 5540 | 5550 | 5550 | 5540 | 355 |
| 309 | 20240618 | 135700 | 4767449360 | 5550 | 5550 | 5550 | 5550 | 29 |
| 310 | 20240618 | 135600 | 4767288410 | 5550 | 5540 | 5550 | 5540 | 94 |
| 311 | 20240618 | 135500 | 4766767640 | 5540 | 5550 | 5550 | 5540 | 76 |
| 312 | 20240618 | 135400 | 4766346040 | 5540 | 5540 | 5540 | 5540 | 78 |
| 313 | 20240618 | 135300 | 4765913920 | 5530 | 5530 | 5530 | 5530 | 189 |
| 314 | 20240618 | 135200 | 4764868750 | 5550 | 5530 | 5550 | 5530 | 140 |
| 315 | 20240618 | 135100 | 4764092550 | 5530 | 5530 | 5530 | 5530 | 277 |
| 316 | 20240618 | 135000 | 4762560740 | 5530 | 5560 | 5560 | 5530 | 893 |
| 317 | 20240618 | 134900 | 4757604100 | 5560 | 5570 | 5570 | 5560 | 100 |
| 318 | 20240618 | 134800 | 4757047450 | 5580 | 5580 | 5580 | 5580 | 1 |
| 319 | 20240618 | 134700 | 4757041870 | 5570 | 5570 | 5570 | 5570 | 27 |
| 320 | 20240618 | 134600 | 4756891480 | 5570 | 5570 | 5570 | 5570 | 796 |
| 321 | 20240618 | 134500 | 4752457760 | 5570 | 5570 | 5570 | 5570 | 231 |
| 322 | 20240618 | 134400 | 4751171090 | 5570 | 5560 | 5570 | 5560 | 247 |
| 323 | 20240618 | 134300 | 4749797330 | 5560 | 5560 | 5560 | 5560 | 9 |
| 324 | 20240618 | 134200 | 4749747290 | 5550 | 5560 | 5560 | 5550 | 138 |
| 325 | 20240618 | 134100 | 4748980460 | 5580 | 5580 | 5580 | 5540 | 347 |
| 326 | 20240618 | 134000 | 4747055800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 327 | 20240618 | 133900 | 4747055800 | 5590 | 5560 | 5590 | 5560 | 107 |
| 328 | 20240618 | 133800 | 4746460520 | 5530 | 5560 | 5560 | 5530 | 301 |
| 329 | 20240618 | 133700 | 4744795960 | 5560 | 5560 | 5560 | 5560 | 3 |
| 330 | 20240618 | 133600 | 4744779280 | 5530 | 5530 | 5530 | 5530 | 728 |
| 331 | 20240618 | 133500 | 4740753440 | 5530 | 5560 | 5560 | 5530 | 243 |
| 332 | 20240618 | 133400 | 4739409620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 333 | 20240618 | 133300 | 4739409620 | 5520 | 5520 | 5520 | 5520 | 50 |
| 334 | 20240618 | 133200 | 4739133620 | 5560 | 5560 | 5560 | 5560 | 0 |
| 335 | 20240618 | 133100 | 4739133620 | 5560 | 5540 | 5560 | 5540 | 500 |
| 336 | 20240618 | 133000 | 4736355910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 337 | 20240618 | 132900 | 4736355910 | 5560 | 5560 | 5560 | 5520 | 323 |
| 338 | 20240618 | 132800 | 4734564020 | 5520 | 5550 | 5550 | 5520 | 934 |
| 339 | 20240618 | 132700 | 4729407250 | 5560 | 5560 | 5560 | 5560 | 2 |
| 340 | 20240618 | 132600 | 4729396130 | 5520 | 5550 | 5550 | 5520 | 2626 |
| 341 | 20240618 | 132500 | 4714875970 | 5560 | 5560 | 5560 | 5560 | 265 |
| 342 | 20240618 | 132400 | 4713402570 | 5570 | 5560 | 5570 | 5560 | 52 |
| 343 | 20240618 | 132300 | 4713113320 | 5560 | 5560 | 5570 | 5560 | 865 |
| 344 | 20240618 | 132200 | 4708301900 | 5560 | 5580 | 5580 | 5560 | 319 |
| 345 | 20240618 | 132100 | 4706525660 | 5580 | 5580 | 5580 | 5580 | 2 |
| 346 | 20240618 | 132000 | 4706514500 | 5580 | 5580 | 5580 | 5580 | 2 |
| 347 | 20240618 | 131900 | 4706503340 | 5580 | 5580 | 5580 | 5580 | 501 |
| 348 | 20240618 | 131800 | 4703707760 | 5580 | 5580 | 5580 | 5580 | 60 |
| 349 | 20240618 | 131700 | 4703372960 | 5580 | 5580 | 5580 | 5580 | 31 |
| 350 | 20240618 | 131600 | 4703199980 | 5580 | 5560 | 5580 | 5560 | 1517 |
| 351 | 20240618 | 131500 | 4694735200 | 5560 | 5580 | 5580 | 5560 | 500 |
| 352 | 20240618 | 131400 | 4691955180 | 5580 | 5560 | 5590 | 5560 | 291 |
| 353 | 20240618 | 131300 | 4690330700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 354 | 20240618 | 131200 | 4690330700 | 5560 | 5580 | 5580 | 5560 | 1461 |
| 355 | 20240618 | 131100 | 4682194920 | 5580 | 5560 | 5580 | 5560 | 188 |
| 356 | 20240618 | 131000 | 4681145920 | 5560 | 5560 | 5560 | 5560 | 0 |
| 357 | 20240618 | 130900 | 4681145920 | 5560 | 5570 | 5600 | 5550 | 566 |
| 358 | 20240618 | 130800 | 4677999330 | 5540 | 5600 | 5600 | 5540 | 1000 |
| 359 | 20240618 | 130700 | 4672434260 | 5600 | 5600 | 5600 | 5600 | 263 |
| 360 | 20240618 | 130600 | 4670961460 | 5600 | 5600 | 5600 | 5590 | 118 |
| 361 | 20240618 | 130500 | 4670300740 | 5600 | 5600 | 5600 | 5600 | 1 |
| 362 | 20240618 | 130400 | 4670295140 | 5600 | 5590 | 5600 | 5590 | 932 |
| 363 | 20240618 | 130300 | 4665078610 | 5580 | 5580 | 5580 | 5580 | 658 |
| 364 | 20240618 | 130200 | 4661406970 | 5580 | 5560 | 5580 | 5560 | 1074 |
| 365 | 20240618 | 130100 | 4655419190 | 5580 | 5590 | 5590 | 5580 | 32 |
| 366 | 20240618 | 130000 | 4655240620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 367 | 20240618 | 125900 | 4655240620 | 5590 | 5570 | 5590 | 5570 | 778 |
| 368 | 20240618 | 125800 | 4650895260 | 5570 | 5570 | 5570 | 5570 | 200 |
| 369 | 20240618 | 125700 | 4649781260 | 5560 | 5550 | 5570 | 5550 | 1305 |
| 370 | 20240618 | 125600 | 4642536740 | 5550 | 5540 | 5550 | 5540 | 436 |
| 371 | 20240618 | 125500 | 4640121000 | 5540 | 5570 | 5580 | 5540 | 2460 |
| 372 | 20240618 | 125400 | 4626443890 | 5540 | 5570 | 5580 | 5540 | 614 |
| 373 | 20240618 | 125300 | 4623024150 | 5590 | 5540 | 5590 | 5510 | 2069 |
| 374 | 20240618 | 125200 | 4611563420 | 5540 | 5580 | 5580 | 5540 | 1434 |
| 375 | 20240618 | 125100 | 4603585590 | 5590 | 5600 | 5600 | 5590 | 63 |
| 376 | 20240618 | 125000 | 4603233330 | 5600 | 5600 | 5600 | 5600 | 100 |
| 377 | 20240618 | 124900 | 4602673330 | 5600 | 5610 | 5610 | 5600 | 4 |
| 378 | 20240618 | 124800 | 4602650910 | 5610 | 5600 | 5610 | 5600 | 807 |
| 379 | 20240618 | 124700 | 4598128460 | 5600 | 5610 | 5610 | 5600 | 90 |
| 380 | 20240618 | 124600 | 4597624210 | 5600 | 5590 | 5600 | 5590 | 397 |
| 381 | 20240618 | 124500 | 4595404970 | 5610 | 5610 | 5610 | 5610 | 2777 |
| 382 | 20240618 | 124400 | 4579826000 | 5630 | 5580 | 5630 | 5580 | 2797 |
| 383 | 20240618 | 124300 | 4564196610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 384 | 20240618 | 124200 | 4564196610 | 5610 | 5570 | 5610 | 5570 | 939 |
| 385 | 20240618 | 124100 | 4558947110 | 5590 | 5550 | 5590 | 5520 | 4410 |
| 386 | 20240618 | 124000 | 4534477260 | 5550 | 5560 | 5590 | 5550 | 579 |
| 387 | 20240618 | 123900 | 4531260970 | 5560 | 5560 | 5560 | 5560 | 283 |
| 388 | 20240618 | 123800 | 4529687490 | 5560 | 5600 | 5600 | 5560 | 496 |
| 389 | 20240618 | 123700 | 4526927210 | 5580 | 5600 | 5600 | 5580 | 491 |
| 390 | 20240618 | 123600 | 4524187390 | 5600 | 5600 | 5610 | 5570 | 1274 |
| 391 | 20240618 | 123500 | 4517069030 | 5600 | 5600 | 5610 | 5550 | 6026 |
| 392 | 20240618 | 123400 | 4483572240 | 5610 | 5600 | 5610 | 5600 | 66 |
| 393 | 20240618 | 123300 | 4483202590 | 5600 | 5590 | 5600 | 5590 | 1256 |
| 394 | 20240618 | 123200 | 4476171670 | 5600 | 5600 | 5600 | 5600 | 1315 |
| 395 | 20240618 | 123100 | 4468807670 | 5600 | 5600 | 5600 | 5600 | 915 |
| 396 | 20240618 | 123000 | 4463683670 | 5600 | 5590 | 5610 | 5560 | 3631 |
| 397 | 20240618 | 122900 | 4443449190 | 5610 | 5600 | 5630 | 5590 | 616 |
| 398 | 20240618 | 122800 | 4440003260 | 5630 | 5620 | 5660 | 5600 | 4157 |
| 399 | 20240618 | 122700 | 4416693300 | 5650 | 5650 | 5650 | 5620 | 4467 |
| 400 | 20240618 | 122600 | 4391568110 | 5660 | 5660 | 5660 | 5660 | 296 |
| 401 | 20240618 | 122500 | 4389892750 | 5660 | 5660 | 5660 | 5660 | 44 |
| 402 | 20240618 | 122400 | 4389643710 | 5660 | 5690 | 5690 | 5660 | 100 |
| 403 | 20240618 | 122300 | 4389074740 | 5690 | 5680 | 5690 | 5680 | 508 |
| 404 | 20240618 | 122200 | 4386189200 | 5670 | 5670 | 5670 | 5670 | 68 |
| 405 | 20240618 | 122100 | 4385803640 | 5670 | 5670 | 5670 | 5670 | 651 |
| 406 | 20240618 | 122000 | 4382112470 | 5670 | 5670 | 5670 | 5670 | 0 |
| 407 | 20240618 | 121900 | 4382112470 | 5670 | 5670 | 5670 | 5670 | 264 |
| 408 | 20240618 | 121800 | 4380615590 | 5640 | 5660 | 5660 | 5630 | 3271 |
| 409 | 20240618 | 121700 | 4362154700 | 5660 | 5660 | 5660 | 5660 | 1 |
| 410 | 20240618 | 121600 | 4362149040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 411 | 20240618 | 121500 | 4362149040 | 5670 | 5670 | 5670 | 5670 | 694 |
| 412 | 20240618 | 121400 | 4358214060 | 5680 | 5680 | 5680 | 5670 | 388 |
| 413 | 20240618 | 121300 | 4356010570 | 5680 | 5690 | 5690 | 5670 | 169 |
| 414 | 20240618 | 121200 | 4355050610 | 5690 | 5690 | 5690 | 5690 | 129 |
| 415 | 20240618 | 121100 | 4354316600 | 5670 | 5650 | 5670 | 5650 | 11999 |
| 416 | 20240618 | 121000 | 4286404810 | 5640 | 5650 | 5650 | 5640 | 1326 |
| 417 | 20240618 | 120900 | 4278917900 | 5660 | 5660 | 5660 | 5660 | 555 |
| 418 | 20240618 | 120800 | 4275776600 | 5650 | 5650 | 5650 | 5650 | 513 |
| 419 | 20240618 | 120700 | 4272878150 | 5660 | 5660 | 5660 | 5660 | 3265 |
| 420 | 20240618 | 120600 | 4254398250 | 5660 | 5660 | 5690 | 5660 | 3585 |
| 421 | 20240618 | 120500 | 4234105550 | 5670 | 5690 | 5690 | 5670 | 1554 |
| 422 | 20240618 | 120400 | 4225289410 | 5690 | 5690 | 5690 | 5690 | 0 |
| 423 | 20240618 | 120300 | 4225289410 | 5690 | 5690 | 5690 | 5690 | 0 |
| 424 | 20240618 | 120200 | 4225289410 | 5690 | 5690 | 5690 | 5670 | 1587 |
| 425 | 20240618 | 120100 | 4216286650 | 5670 | 5690 | 5690 | 5670 | 647 |
| 426 | 20240618 | 120000 | 4212608640 | 5690 | 5700 | 5700 | 5690 | 150 |
| 427 | 20240618 | 115900 | 4211753990 | 5700 | 5700 | 5720 | 5700 | 2247 |
| 428 | 20240618 | 115800 | 4198941250 | 5700 | 5720 | 5720 | 5700 | 2 |
| 429 | 20240618 | 115700 | 4198929830 | 5690 | 5720 | 5720 | 5690 | 184 |
| 430 | 20240618 | 115600 | 4197882630 | 5710 | 5710 | 5710 | 5710 | 868 |
| 431 | 20240618 | 115500 | 4192926350 | 5680 | 5680 | 5710 | 5680 | 555 |
| 432 | 20240618 | 115400 | 4189768610 | 5660 | 5730 | 5730 | 5660 | 3549 |
| 433 | 20240618 | 115300 | 4169600330 | 5730 | 5750 | 5750 | 5730 | 1352 |
| 434 | 20240618 | 115200 | 4161849880 | 5780 | 5780 | 5780 | 5780 | 0 |
| 435 | 20240618 | 115100 | 4161849880 | 5780 | 5780 | 5780 | 5780 | 105 |
| 436 | 20240618 | 115000 | 4161242980 | 5780 | 5760 | 5780 | 5750 | 386 |
| 437 | 20240618 | 114900 | 4159016620 | 5730 | 5730 | 5730 | 5730 | 50 |
| 438 | 20240618 | 114800 | 4158730120 | 5730 | 5730 | 5730 | 5730 | 47 |
| 439 | 20240618 | 114700 | 4158460810 | 5730 | 5760 | 5760 | 5730 | 24 |
| 440 | 20240618 | 114600 | 4158322690 | 5760 | 5750 | 5760 | 5730 | 218 |
| 441 | 20240618 | 114500 | 4157067630 | 5730 | 5730 | 5730 | 5730 | 1218 |
| 442 | 20240618 | 114400 | 4150088490 | 5730 | 5740 | 5740 | 5730 | 1266 |
| 443 | 20240618 | 114300 | 4142834090 | 5740 | 5760 | 5760 | 5740 | 2 |
| 444 | 20240618 | 114200 | 4142822590 | 5780 | 5780 | 5780 | 5780 | 1 |
| 445 | 20240618 | 114100 | 4142816810 | 5780 | 5780 | 5780 | 5780 | 1 |
| 446 | 20240618 | 114000 | 4142811030 | 5760 | 5740 | 5760 | 5680 | 4909 |
| 447 | 20240618 | 113900 | 4114700400 | 5740 | 5740 | 5740 | 5740 | 167 |
| 448 | 20240618 | 113800 | 4113741820 | 5740 | 5750 | 5750 | 5740 | 1271 |
| 449 | 20240618 | 113700 | 4106433710 | 5750 | 5760 | 5760 | 5750 | 39 |
| 450 | 20240618 | 113600 | 4106209420 | 5750 | 5770 | 5790 | 5750 | 3297 |
| 451 | 20240618 | 113500 | 4087228850 | 5770 | 5770 | 5770 | 5770 | 41 |
| 452 | 20240618 | 113400 | 4086992280 | 5770 | 5780 | 5780 | 5770 | 783 |
| 453 | 20240618 | 113300 | 4082468210 | 5790 | 5790 | 5790 | 5790 | 0 |
| 454 | 20240618 | 113200 | 4082468210 | 5790 | 5790 | 5790 | 5790 | 34 |
| 455 | 20240618 | 113100 | 4082271350 | 5780 | 5780 | 5780 | 5780 | 36 |
| 456 | 20240618 | 113000 | 4082063270 | 5780 | 5790 | 5790 | 5780 | 371 |
| 457 | 20240618 | 112900 | 4079915890 | 5790 | 5790 | 5790 | 5790 | 307 |
| 458 | 20240618 | 112800 | 4078138360 | 5790 | 5790 | 5790 | 5790 | 106 |
| 459 | 20240618 | 112700 | 4077524620 | 5800 | 5800 | 5800 | 5800 | 475 |
| 460 | 20240618 | 112600 | 4074769620 | 5800 | 5800 | 5800 | 5800 | 684 |
| 461 | 20240618 | 112500 | 4070802420 | 5800 | 5810 | 5810 | 5800 | 66 |
| 462 | 20240618 | 112400 | 4070419310 | 5810 | 5800 | 5810 | 5800 | 71 |
| 463 | 20240618 | 112300 | 4070007180 | 5810 | 5810 | 5810 | 5810 | 769 |
| 464 | 20240618 | 112200 | 4065539290 | 5800 | 5780 | 5800 | 5780 | 351 |
| 465 | 20240618 | 112100 | 4063503530 | 5780 | 5800 | 5800 | 5780 | 265 |
| 466 | 20240618 | 112000 | 4061970790 | 5810 | 5810 | 5810 | 5810 | 612 |
| 467 | 20240618 | 111900 | 4058415070 | 5810 | 5810 | 5810 | 5810 | 202 |
| 468 | 20240618 | 111800 | 4057241450 | 5810 | 5800 | 5810 | 5800 | 509 |
| 469 | 20240618 | 111700 | 4054288930 | 5790 | 5760 | 5790 | 5760 | 1036 |
| 470 | 20240618 | 111600 | 4048296780 | 5770 | 5770 | 5780 | 5770 | 1590 |
| 471 | 20240618 | 111500 | 4039113420 | 5770 | 5760 | 5770 | 5760 | 35 |
| 472 | 20240618 | 111400 | 4038911810 | 5760 | 5770 | 5770 | 5760 | 187 |
| 473 | 20240618 | 111300 | 4037832990 | 5770 | 5780 | 5780 | 5770 | 5 |
| 474 | 20240618 | 111200 | 4037804130 | 5780 | 5780 | 5780 | 5780 | 20 |
| 475 | 20240618 | 111100 | 4037688530 | 5780 | 5770 | 5780 | 5770 | 2376 |
| 476 | 20240618 | 111000 | 4023977350 | 5780 | 5770 | 5780 | 5770 | 342 |
| 477 | 20240618 | 110900 | 4022002890 | 5770 | 5770 | 5780 | 5770 | 88 |
| 478 | 20240618 | 110800 | 4021495120 | 5780 | 5780 | 5780 | 5780 | 7 |
| 479 | 20240618 | 110700 | 4021454660 | 5780 | 5790 | 5790 | 5780 | 669 |
| 480 | 20240618 | 110600 | 4017587580 | 5790 | 5750 | 5790 | 5750 | 391 |
| 481 | 20240618 | 110500 | 4015334050 | 5760 | 5760 | 5760 | 5760 | 100 |
| 482 | 20240618 | 110400 | 4014758050 | 5770 | 5750 | 5770 | 5750 | 2095 |
| 483 | 20240618 | 110300 | 4002672870 | 5750 | 5730 | 5750 | 5730 | 60 |
| 484 | 20240618 | 110200 | 4002328990 | 5730 | 5740 | 5740 | 5730 | 786 |
| 485 | 20240618 | 110100 | 3997819710 | 5730 | 5740 | 5740 | 5730 | 397 |
| 486 | 20240618 | 110000 | 3995541490 | 5740 | 5730 | 5740 | 5730 | 151 |
| 487 | 20240618 | 105900 | 3994674780 | 5730 | 5730 | 5730 | 5730 | 90 |
| 488 | 20240618 | 105800 | 3994159080 | 5740 | 5740 | 5740 | 5740 | 12 |
| 489 | 20240618 | 105700 | 3994090200 | 5740 | 5740 | 5740 | 5740 | 11 |
| 490 | 20240618 | 105600 | 3994027060 | 5740 | 5740 | 5740 | 5730 | 209 |
| 491 | 20240618 | 105500 | 3992829440 | 5740 | 5720 | 5740 | 5720 | 55 |
| 492 | 20240618 | 105400 | 3992514820 | 5720 | 5730 | 5730 | 5720 | 360 |
| 493 | 20240618 | 105300 | 3990455520 | 5750 | 5720 | 5750 | 5700 | 815 |
| 494 | 20240618 | 105200 | 3985779510 | 5720 | 5720 | 5760 | 5720 | 1724 |
| 495 | 20240618 | 105100 | 3975894610 | 5720 | 5690 | 5720 | 5680 | 1056 |
| 496 | 20240618 | 105000 | 3969877710 | 5680 | 5680 | 5680 | 5670 | 605 |
| 497 | 20240618 | 104900 | 3966443340 | 5690 | 5690 | 5700 | 5660 | 838 |
| 498 | 20240618 | 104800 | 3961681410 | 5670 | 5720 | 5720 | 5670 | 4640 |
| 499 | 20240618 | 104700 | 3935226420 | 5710 | 5710 | 5730 | 5670 | 2526 |
| 500 | 20240618 | 104600 | 3920838910 | 5700 | 5740 | 5750 | 5700 | 2815 |
| 501 | 20240618 | 104500 | 3904723200 | 5740 | 5770 | 5770 | 5740 | 4775 |
| 502 | 20240618 | 104400 | 3877265640 | 5770 | 5800 | 5800 | 5770 | 56 |
| 503 | 20240618 | 104300 | 3876942430 | 5770 | 5770 | 5800 | 5770 | 438 |
| 504 | 20240618 | 104200 | 3874409770 | 5760 | 5770 | 5770 | 5760 | 2032 |
| 505 | 20240618 | 104100 | 3862693660 | 5770 | 5780 | 5790 | 5770 | 684 |
| 506 | 20240618 | 104000 | 3858746060 | 5780 | 5780 | 5790 | 5780 | 365 |
| 507 | 20240618 | 103900 | 3856636350 | 5780 | 5770 | 5780 | 5770 | 443 |
| 508 | 20240618 | 103800 | 3854075910 | 5770 | 5790 | 5790 | 5770 | 4254 |
| 509 | 20240618 | 103700 | 3829509480 | 5780 | 5780 | 5780 | 5780 | 322 |
| 510 | 20240618 | 103600 | 3827648320 | 5790 | 5780 | 5810 | 5780 | 566 |
| 511 | 20240618 | 103500 | 3824371170 | 5790 | 5820 | 5820 | 5790 | 2575 |
| 512 | 20240618 | 103400 | 3809426040 | 5820 | 5830 | 5830 | 5820 | 5280 |
| 513 | 20240618 | 103300 | 3778690090 | 5850 | 5840 | 5850 | 5830 | 1609 |
| 514 | 20240618 | 103200 | 3769298010 | 5840 | 5840 | 5840 | 5840 | 124 |
| 515 | 20240618 | 103100 | 3768573850 | 5840 | 5850 | 5850 | 5840 | 2356 |
| 516 | 20240618 | 103000 | 3754807940 | 5840 | 5860 | 5860 | 5840 | 668 |
| 517 | 20240618 | 102900 | 3750906800 | 5840 | 5860 | 5870 | 5830 | 952 |
| 518 | 20240618 | 102800 | 3745346560 | 5860 | 5870 | 5880 | 5840 | 2485 |
| 519 | 20240618 | 102700 | 3730798390 | 5870 | 5790 | 5870 | 5790 | 6405 |
| 520 | 20240618 | 102600 | 3693479070 | 5780 | 5780 | 5780 | 5780 | 20 |
| 521 | 20240618 | 102500 | 3693363470 | 5770 | 5790 | 5790 | 5770 | 1242 |
| 522 | 20240618 | 102400 | 3686192840 | 5790 | 5790 | 5790 | 5780 | 360 |
| 523 | 20240618 | 102300 | 3684108490 | 5770 | 5770 | 5770 | 5750 | 834 |
| 524 | 20240618 | 102200 | 3679296360 | 5750 | 5780 | 5780 | 5750 | 1162 |
| 525 | 20240618 | 102100 | 3672601560 | 5790 | 5780 | 5790 | 5780 | 9 |
| 526 | 20240618 | 102000 | 3672549500 | 5780 | 5780 | 5780 | 5770 | 432 |
| 527 | 20240618 | 101900 | 3670052550 | 5780 | 5770 | 5790 | 5760 | 613 |
| 528 | 20240618 | 101800 | 3666517680 | 5770 | 5780 | 5790 | 5770 | 263 |
| 529 | 20240618 | 101700 | 3664996560 | 5780 | 5780 | 5780 | 5780 | 264 |
| 530 | 20240618 | 101600 | 3663470640 | 5780 | 5790 | 5790 | 5780 | 244 |
| 531 | 20240618 | 101500 | 3662059540 | 5800 | 5780 | 5800 | 5770 | 518 |
| 532 | 20240618 | 101400 | 3659070390 | 5780 | 5780 | 5780 | 5750 | 1565 |
| 533 | 20240618 | 101300 | 3650033930 | 5780 | 5820 | 5830 | 5780 | 2082 |
| 534 | 20240618 | 101200 | 3637960000 | 5820 | 5820 | 5820 | 5800 | 4 |
| 535 | 20240618 | 101100 | 3637936760 | 5800 | 5830 | 5830 | 5800 | 630 |
| 536 | 20240618 | 101000 | 3634274750 | 5830 | 5830 | 5830 | 5830 | 315 |
| 537 | 20240618 | 100900 | 3632438300 | 5830 | 5790 | 5830 | 5780 | 3601 |
| 538 | 20240618 | 100800 | 3611522160 | 5770 | 5790 | 5800 | 5760 | 569 |
| 539 | 20240618 | 100700 | 3608236040 | 5800 | 5830 | 5840 | 5790 | 3203 |
| 540 | 20240618 | 100600 | 3589595620 | 5830 | 5830 | 5830 | 5820 | 1164 |
| 541 | 20240618 | 100500 | 3582815600 | 5820 | 5820 | 5830 | 5820 | 318 |
| 542 | 20240618 | 100400 | 3580964320 | 5810 | 5830 | 5830 | 5810 | 393 |
| 543 | 20240618 | 100300 | 3578678050 | 5810 | 5820 | 5830 | 5810 | 67 |
| 544 | 20240618 | 100200 | 3578288390 | 5810 | 5810 | 5820 | 5810 | 746 |
| 545 | 20240618 | 100100 | 3573953080 | 5810 | 5790 | 5810 | 5790 | 1088 |
| 546 | 20240618 | 100000 | 3567647700 | 5790 | 5760 | 5790 | 5750 | 3436 |
| 547 | 20240618 | 095900 | 3547857700 | 5760 | 5790 | 5820 | 5760 | 10819 |
| 548 | 20240618 | 095800 | 3485319660 | 5790 | 5810 | 5830 | 5760 | 6535 |
| 549 | 20240618 | 095700 | 3447526360 | 5810 | 5820 | 5830 | 5800 | 2963 |
| 550 | 20240618 | 095600 | 3430306010 | 5820 | 5890 | 5890 | 5800 | 8685 |
| 551 | 20240618 | 095500 | 3379625000 | 5890 | 5910 | 5920 | 5890 | 416 |
| 552 | 20240618 | 095400 | 3377168140 | 5920 | 5900 | 5920 | 5880 | 757 |
| 553 | 20240618 | 095300 | 3372695490 | 5920 | 5890 | 5930 | 5870 | 871 |
| 554 | 20240618 | 095200 | 3367547140 | 5930 | 5910 | 5940 | 5870 | 4548 |
| 555 | 20240618 | 095100 | 3340714260 | 5910 | 5920 | 5930 | 5890 | 1679 |
| 556 | 20240618 | 095000 | 3330790820 | 5920 | 5890 | 5930 | 5890 | 10223 |
| 557 | 20240618 | 094900 | 3270405990 | 5890 | 5900 | 5910 | 5880 | 2280 |
| 558 | 20240618 | 094800 | 3256969550 | 5900 | 5850 | 5910 | 5840 | 9796 |
| 559 | 20240618 | 094700 | 3199352860 | 5840 | 5900 | 5900 | 5810 | 6979 |
| 560 | 20240618 | 094600 | 3158593250 | 5900 | 5900 | 5920 | 5860 | 3253 |
| 561 | 20240618 | 094500 | 3139475230 | 5900 | 5950 | 5950 | 5900 | 1956 |
| 562 | 20240618 | 094400 | 3127872980 | 5950 | 5860 | 5950 | 5860 | 4518 |
| 563 | 20240618 | 094300 | 3101224950 | 5860 | 5910 | 5910 | 5850 | 10124 |
| 564 | 20240618 | 094200 | 3041744520 | 5910 | 5920 | 5950 | 5900 | 2656 |
| 565 | 20240618 | 094100 | 3026021930 | 5930 | 5950 | 5960 | 5920 | 3901 |
| 566 | 20240618 | 094000 | 3002897190 | 5960 | 5920 | 5970 | 5920 | 1969 |
| 567 | 20240618 | 093900 | 2991161240 | 5960 | 5930 | 5970 | 5910 | 3405 |
| 568 | 20240618 | 093800 | 2970972870 | 5950 | 5980 | 5980 | 5920 | 3158 |
| 569 | 20240618 | 093700 | 2952177990 | 5990 | 5940 | 5990 | 5940 | 1559 |
| 570 | 20240618 | 093600 | 2942896400 | 5950 | 5990 | 6000 | 5940 | 4228 |
| 571 | 20240618 | 093500 | 2917684090 | 5990 | 5950 | 6000 | 5940 | 7017 |
| 572 | 20240618 | 093400 | 2875750630 | 5940 | 6000 | 6000 | 5930 | 18984 |
| 573 | 20240618 | 093300 | 2762863080 | 6000 | 5980 | 6050 | 5950 | 15435 |
| 574 | 20240618 | 093200 | 2670522000 | 5990 | 6000 | 6030 | 5990 | 9008 |
| 575 | 20240618 | 093100 | 2616457190 | 6000 | 6070 | 6070 | 6000 | 22840 |
| 576 | 20240618 | 093000 | 2478652240 | 6080 | 6090 | 6100 | 6080 | 25117 |
| 577 | 20240618 | 092900 | 2325757950 | 6080 | 6080 | 6080 | 6080 | 0 |
| 578 | 20240618 | 092800 | 2325757950 | 6080 | 5980 | 6080 | 5980 | 36626 |
| 579 | 20240618 | 092700 | 2103708360 | 5980 | 6040 | 6040 | 5980 | 12696 |
| 580 | 20240618 | 092600 | 2027422720 | 6040 | 6030 | 6040 | 6030 | 6932 |
| 581 | 20240618 | 092500 | 1985584080 | 6030 | 6030 | 6040 | 6000 | 10160 |
| 582 | 20240618 | 092400 | 1924466570 | 6030 | 6050 | 6080 | 5990 | 30540 |
| 583 | 20240618 | 092300 | 1740079390 | 6050 | 5970 | 6050 | 5940 | 58787 |
| 584 | 20240618 | 092200 | 1387258840 | 5980 | 5890 | 5980 | 5890 | 11854 |
| 585 | 20240618 | 092100 | 1316970660 | 5880 | 5900 | 5910 | 5880 | 13459 |
| 586 | 20240618 | 092000 | 1237643100 | 5900 | 5860 | 5900 | 5850 | 5509 |
| 587 | 20240618 | 091900 | 1205248880 | 5880 | 5860 | 5880 | 5820 | 15747 |
| 588 | 20240618 | 091800 | 1112939330 | 5860 | 5820 | 5860 | 5820 | 16581 |
| 589 | 20240618 | 091700 | 1016094250 | 5830 | 5750 | 5830 | 5750 | 16875 |
| 590 | 20240618 | 091600 | 918266720 | 5740 | 5740 | 5740 | 5730 | 1541 |
| 591 | 20240618 | 091500 | 909427040 | 5740 | 5770 | 5800 | 5720 | 7111 |
| 592 | 20240618 | 091400 | 868545930 | 5770 | 5720 | 5810 | 5720 | 16830 |
| 593 | 20240618 | 091300 | 771209500 | 5720 | 5750 | 5750 | 5700 | 6269 |
| 594 | 20240618 | 091200 | 735357560 | 5780 | 5750 | 5780 | 5720 | 6046 |
| 595 | 20240618 | 091100 | 700553180 | 5740 | 5780 | 5790 | 5730 | 6096 |
| 596 | 20240618 | 091000 | 665383260 | 5780 | 5760 | 5800 | 5740 | 13429 |
| 597 | 20240618 | 090900 | 587837380 | 5750 | 5710 | 5770 | 5710 | 14888 |
| 598 | 20240618 | 090800 | 502254740 | 5720 | 5750 | 5770 | 5700 | 10938 |
| 599 | 20240618 | 090700 | 439398770 | 5750 | 5670 | 5750 | 5660 | 11588 |
| 600 | 20240618 | 090600 | 373178670 | 5670 | 5690 | 5720 | 5660 | 15322 |
| 601 | 20240618 | 090500 | 285910020 | 5700 | 5610 | 5700 | 5580 | 19819 |
| 602 | 20240618 | 090400 | 173878180 | 5580 | 5550 | 5600 | 5550 | 4408 |
| 603 | 20240618 | 090300 | 149277120 | 5550 | 5550 | 5550 | 5540 | 2266 |
| 604 | 20240618 | 090200 | 136720490 | 5540 | 5590 | 5600 | 5520 | 5582 |
| 605 | 20240618 | 090100 | 105592590 | 5590 | 5520 | 5620 | 5520 | 6348 |
| 606 | 20240618 | 090000 | 70200900 | 5510 | 5530 | 5550 | 5510 | 12658 |