31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 193300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 3 | 20240618 | 193200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20240618 | 193100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20240618 | 193000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20240618 | 192900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20240618 | 192800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20240618 | 192700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20240618 | 192600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20240618 | 192500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20240618 | 192400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20240618 | 192300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20240618 | 192200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20240618 | 192100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20240618 | 192000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20240618 | 191900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20240618 | 191800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20240618 | 191700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20240618 | 191600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20240618 | 191500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20240618 | 191400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20240618 | 191300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20240618 | 191200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20240618 | 191100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20240618 | 191000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20240618 | 190900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20240618 | 190800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20240618 | 190700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20240618 | 190600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20240618 | 190500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20240618 | 190400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20240618 | 190300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 33 | 20240618 | 190200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20240618 | 190100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20240618 | 190000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20240618 | 185900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20240618 | 185800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20240618 | 185700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20240618 | 185600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20240618 | 185500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20240618 | 185400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20240618 | 185300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20240618 | 185200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20240618 | 185100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20240618 | 185000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20240618 | 184900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20240618 | 184800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20240618 | 184700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20240618 | 184600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20240618 | 184500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20240618 | 184400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20240618 | 184300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20240618 | 184200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20240618 | 184100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20240618 | 184000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20240618 | 183900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20240618 | 183800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20240618 | 183700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20240618 | 183600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20240618 | 183500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20240618 | 183400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20240618 | 183300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 63 | 20240618 | 183200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20240618 | 183100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20240618 | 183000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20240618 | 182900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20240618 | 182800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20240618 | 182700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20240618 | 182600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20240618 | 182500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20240618 | 182400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20240618 | 182300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20240618 | 182200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20240618 | 182100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20240618 | 182000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20240618 | 181900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20240618 | 181800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20240618 | 181700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20240618 | 181600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20240618 | 181500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20240618 | 181400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20240618 | 181300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20240618 | 181200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20240618 | 181100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20240618 | 181000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20240618 | 180900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20240618 | 180800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20240618 | 180700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20240618 | 180600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20240618 | 180500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20240618 | 180400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20240618 | 180300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 93 | 20240618 | 180200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20240618 | 180100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20240618 | 180000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20240618 | 175900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20240618 | 175800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20240618 | 175700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20240618 | 175600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20240618 | 175500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20240618 | 175400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20240618 | 175300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20240618 | 175200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20240618 | 175100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20240618 | 175000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20240618 | 174900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20240618 | 174800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20240618 | 174700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20240618 | 174600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20240618 | 174500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20240618 | 174400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20240618 | 174300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20240618 | 174200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20240618 | 174100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20240618 | 174000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20240618 | 173900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20240618 | 173800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20240618 | 173700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20240618 | 173600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20240618 | 173500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20240618 | 173400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20240618 | 173300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 123 | 20240618 | 173200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20240618 | 173100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20240618 | 173000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20240618 | 172900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20240618 | 172800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20240618 | 172700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20240618 | 172600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20240618 | 172500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20240618 | 172400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20240618 | 172300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20240618 | 172200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20240618 | 172100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20240618 | 172000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20240618 | 171900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20240618 | 171800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20240618 | 171700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20240618 | 171600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20240618 | 171500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20240618 | 171400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20240618 | 171300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20240618 | 171200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20240618 | 171100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20240618 | 171000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20240618 | 170900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20240618 | 170800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20240618 | 170700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20240618 | 170600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20240618 | 170500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20240618 | 170400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20240618 | 170300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 153 | 20240618 | 170200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20240618 | 170100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20240618 | 170000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20240618 | 165900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20240618 | 165800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20240618 | 165700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20240618 | 165600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20240618 | 165500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20240618 | 165400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20240618 | 165300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20240618 | 165200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20240618 | 165100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20240618 | 165000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20240618 | 164900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20240618 | 164800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20240618 | 164700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20240618 | 164600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20240618 | 164500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20240618 | 164400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20240618 | 164300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20240618 | 164200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20240618 | 164100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20240618 | 164000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20240618 | 163900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20240618 | 163800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20240618 | 163700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20240618 | 163600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20240618 | 163500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20240618 | 163400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20240618 | 163300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 183 | 20240618 | 163200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20240618 | 163100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20240618 | 163000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20240618 | 162900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20240618 | 162800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20240618 | 162700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20240618 | 162600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20240618 | 162500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20240618 | 162400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20240618 | 162300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20240618 | 162200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20240618 | 162100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20240618 | 162000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20240618 | 161900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20240618 | 161800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20240618 | 161700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20240618 | 161600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20240618 | 161500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20240618 | 161400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20240618 | 161300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20240618 | 161200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20240618 | 161100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20240618 | 161000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20240618 | 160900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20240618 | 160800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20240618 | 160700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20240618 | 160600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20240618 | 160500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20240618 | 160400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20240618 | 160300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 213 | 20240618 | 160200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20240618 | 160100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20240618 | 160000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20240618 | 155900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20240618 | 155800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20240618 | 155700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20240618 | 155600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20240618 | 155500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20240618 | 155400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20240618 | 155300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20240618 | 155200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20240618 | 155100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20240618 | 155000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20240618 | 154900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20240618 | 154800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20240618 | 154700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20240618 | 154600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20240618 | 154500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20240618 | 154400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20240618 | 154300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20240618 | 154200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20240618 | 154100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20240618 | 154000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20240618 | 153900 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20240618 | 153800 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20240618 | 153700 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20240618 | 153600 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20240618 | 153500 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20240618 | 153400 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20240618 | 153300 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 243 | 20240618 | 153200 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20240618 | 153100 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 245 | 20240618 | 153000 | 5592386570 | 3895 | 3895 | 3895 | 3895 | 8733 |
| 246 | 20240618 | 152900 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 247 | 20240618 | 152800 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 248 | 20240618 | 152700 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 249 | 20240618 | 152600 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 250 | 20240618 | 152500 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 251 | 20240618 | 152400 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 252 | 20240618 | 152300 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 253 | 20240618 | 152200 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 254 | 20240618 | 152100 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 255 | 20240618 | 152000 | 5558371535 | 3895 | 3895 | 3895 | 3895 | 0 |
| 256 | 20240618 | 151900 | 5558371535 | 3895 | 3885 | 3905 | 3885 | 2889 |
| 257 | 20240618 | 151800 | 5547147365 | 3895 | 3900 | 3905 | 3885 | 1406 |
| 258 | 20240618 | 151700 | 5541671925 | 3900 | 3895 | 3900 | 3895 | 1492 |
| 259 | 20240618 | 151600 | 5535857740 | 3895 | 3895 | 3895 | 3890 | 691 |
| 260 | 20240618 | 151500 | 5533166895 | 3895 | 3890 | 3895 | 3885 | 315 |
| 261 | 20240618 | 151400 | 5531942175 | 3885 | 3890 | 3895 | 3885 | 257 |
| 262 | 20240618 | 151300 | 5530941225 | 3890 | 3890 | 3895 | 3890 | 552 |
| 263 | 20240618 | 151200 | 5528793270 | 3890 | 3890 | 3890 | 3890 | 449 |
| 264 | 20240618 | 151100 | 5527046660 | 3890 | 3885 | 3890 | 3885 | 129 |
| 265 | 20240618 | 151000 | 5526545110 | 3880 | 3885 | 3885 | 3880 | 2253 |
| 266 | 20240618 | 150900 | 5517792210 | 3890 | 3885 | 3890 | 3885 | 400 |
| 267 | 20240618 | 150800 | 5516236410 | 3885 | 3890 | 3895 | 3885 | 2380 |
| 268 | 20240618 | 150700 | 5506981265 | 3885 | 3885 | 3890 | 3885 | 1397 |
| 269 | 20240618 | 150600 | 5501548920 | 3890 | 3890 | 3890 | 3890 | 12 |
| 270 | 20240618 | 150500 | 5501502240 | 3890 | 3880 | 3890 | 3880 | 3487 |
| 271 | 20240618 | 150400 | 5487972360 | 3890 | 3890 | 3890 | 3880 | 1409 |
| 272 | 20240618 | 150300 | 5482501645 | 3880 | 3885 | 3885 | 3880 | 156 |
| 273 | 20240618 | 150200 | 5481896335 | 3885 | 3890 | 3890 | 3885 | 925 |
| 274 | 20240618 | 150100 | 5478302675 | 3885 | 3890 | 3895 | 3885 | 57 |
| 275 | 20240618 | 150000 | 5478080950 | 3895 | 3895 | 3895 | 3895 | 10 |
| 276 | 20240618 | 145900 | 5478042000 | 3885 | 3880 | 3885 | 3880 | 264 |
| 277 | 20240618 | 145800 | 5477016785 | 3880 | 3880 | 3880 | 3880 | 1070 |
| 278 | 20240618 | 145700 | 5472865185 | 3880 | 3890 | 3890 | 3880 | 1048 |
| 279 | 20240618 | 145600 | 5468788480 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20240618 | 145500 | 5468788480 | 3890 | 3880 | 3890 | 3880 | 1557 |
| 281 | 20240618 | 145400 | 5462747310 | 3880 | 3885 | 3890 | 3880 | 4205 |
| 282 | 20240618 | 145300 | 5446429780 | 3885 | 3885 | 3890 | 3885 | 258 |
| 283 | 20240618 | 145200 | 5445427445 | 3885 | 3880 | 3885 | 3880 | 687 |
| 284 | 20240618 | 145100 | 5442758905 | 3880 | 3885 | 3885 | 3880 | 1680 |
| 285 | 20240618 | 145000 | 5436239025 | 3885 | 3885 | 3890 | 3885 | 111 |
| 286 | 20240618 | 144900 | 5435807785 | 3890 | 3890 | 3890 | 3890 | 195 |
| 287 | 20240618 | 144800 | 5435049235 | 3890 | 3890 | 3890 | 3890 | 50 |
| 288 | 20240618 | 144700 | 5434854735 | 3890 | 3895 | 3895 | 3890 | 785 |
| 289 | 20240618 | 144600 | 5431801080 | 3895 | 3890 | 3895 | 3890 | 677 |
| 290 | 20240618 | 144500 | 5429167500 | 3890 | 3890 | 3890 | 3890 | 462 |
| 291 | 20240618 | 144400 | 5427370320 | 3890 | 3890 | 3890 | 3890 | 4 |
| 292 | 20240618 | 144300 | 5427354760 | 3890 | 3880 | 3890 | 3880 | 990 |
| 293 | 20240618 | 144200 | 5423513550 | 3880 | 3880 | 3880 | 3880 | 450 |
| 294 | 20240618 | 144100 | 5421767550 | 3880 | 3880 | 3890 | 3880 | 3355 |
| 295 | 20240618 | 144000 | 5408749280 | 3880 | 3895 | 3895 | 3880 | 17 |
| 296 | 20240618 | 143900 | 5408683215 | 3895 | 3895 | 3895 | 3890 | 42 |
| 297 | 20240618 | 143800 | 5408519630 | 3895 | 3895 | 3895 | 3895 | 1 |
| 298 | 20240618 | 143700 | 5408515735 | 3880 | 3880 | 3880 | 3880 | 357 |
| 299 | 20240618 | 143600 | 5407130575 | 3880 | 3885 | 3885 | 3880 | 259 |
| 300 | 20240618 | 143500 | 5406124845 | 3885 | 3885 | 3885 | 3885 | 16 |
| 301 | 20240618 | 143400 | 5406062685 | 3885 | 3885 | 3885 | 3885 | 322 |
| 302 | 20240618 | 143300 | 5404811715 | 3885 | 3895 | 3895 | 3885 | 125 |
| 303 | 20240618 | 143200 | 5404325840 | 3895 | 3880 | 3895 | 3880 | 247 |
| 304 | 20240618 | 143100 | 5403364075 | 3880 | 3885 | 3885 | 3880 | 1007 |
| 305 | 20240618 | 143000 | 5399456415 | 3885 | 3885 | 3895 | 3885 | 585 |
| 306 | 20240618 | 142900 | 5397183490 | 3880 | 3880 | 3880 | 3880 | 475 |
| 307 | 20240618 | 142800 | 5395340490 | 3885 | 3900 | 3900 | 3885 | 1626 |
| 308 | 20240618 | 142700 | 5389023465 | 3885 | 3885 | 3885 | 3885 | 82 |
| 309 | 20240618 | 142600 | 5388704895 | 3885 | 3885 | 3885 | 3885 | 139 |
| 310 | 20240618 | 142500 | 5388164880 | 3885 | 3885 | 3885 | 3880 | 1414 |
| 311 | 20240618 | 142400 | 5382676670 | 3885 | 3885 | 3885 | 3885 | 122 |
| 312 | 20240618 | 142300 | 5382202700 | 3885 | 3885 | 3885 | 3885 | 12 |
| 313 | 20240618 | 142200 | 5382156080 | 3875 | 3875 | 3875 | 3875 | 1035 |
| 314 | 20240618 | 142100 | 5378145455 | 3875 | 3875 | 3875 | 3875 | 1 |
| 315 | 20240618 | 142000 | 5378141580 | 3875 | 3880 | 3880 | 3875 | 3077 |
| 316 | 20240618 | 141900 | 5366202865 | 3875 | 3875 | 3875 | 3875 | 60 |
| 317 | 20240618 | 141800 | 5365970365 | 3875 | 3880 | 3880 | 3875 | 531 |
| 318 | 20240618 | 141700 | 5363910235 | 3875 | 3875 | 3875 | 3875 | 469 |
| 319 | 20240618 | 141600 | 5362092860 | 3875 | 3895 | 3895 | 3875 | 2593 |
| 320 | 20240618 | 141500 | 5352023340 | 3890 | 3890 | 3890 | 3890 | 508 |
| 321 | 20240618 | 141400 | 5350047220 | 3890 | 3890 | 3890 | 3890 | 390 |
| 322 | 20240618 | 141300 | 5348530120 | 3900 | 3900 | 3900 | 3890 | 1150 |
| 323 | 20240618 | 141200 | 5344046550 | 3900 | 3900 | 3900 | 3900 | 32 |
| 324 | 20240618 | 141100 | 5343921750 | 3905 | 3900 | 3905 | 3900 | 431 |
| 325 | 20240618 | 141000 | 5342240840 | 3900 | 3900 | 3900 | 3900 | 503 |
| 326 | 20240618 | 140900 | 5340279140 | 3900 | 3890 | 3905 | 3890 | 10311 |
| 327 | 20240618 | 140800 | 5300114120 | 3885 | 3885 | 3885 | 3885 | 2 |
| 328 | 20240618 | 140700 | 5300106350 | 3885 | 3875 | 3885 | 3875 | 11179 |
| 329 | 20240618 | 140600 | 5256689505 | 3875 | 3885 | 3885 | 3875 | 112 |
| 330 | 20240618 | 140500 | 5256255385 | 3875 | 3875 | 3875 | 3875 | 127 |
| 331 | 20240618 | 140400 | 5255763260 | 3875 | 3875 | 3875 | 3875 | 81 |
| 332 | 20240618 | 140300 | 5255449385 | 3875 | 3880 | 3890 | 3875 | 4020 |
| 333 | 20240618 | 140200 | 5239864380 | 3880 | 3880 | 3890 | 3880 | 4700 |
| 334 | 20240618 | 140100 | 5221601380 | 3880 | 3885 | 3885 | 3880 | 1092 |
| 335 | 20240618 | 140000 | 5217361165 | 3890 | 3895 | 3895 | 3890 | 1289 |
| 336 | 20240618 | 135900 | 5212346945 | 3895 | 3895 | 3895 | 3895 | 1187 |
| 337 | 20240618 | 135800 | 5207723580 | 3895 | 3895 | 3895 | 3895 | 1 |
| 338 | 20240618 | 135700 | 5207719685 | 3890 | 3890 | 3890 | 3890 | 674 |
| 339 | 20240618 | 135600 | 5205097825 | 3890 | 3890 | 3890 | 3890 | 20 |
| 340 | 20240618 | 135500 | 5205020025 | 3890 | 3890 | 3890 | 3890 | 3 |
| 341 | 20240618 | 135400 | 5205008355 | 3890 | 3890 | 3890 | 3890 | 154 |
| 342 | 20240618 | 135300 | 5204409295 | 3890 | 3895 | 3895 | 3890 | 13 |
| 343 | 20240618 | 135200 | 5204358685 | 3895 | 3895 | 3895 | 3895 | 143 |
| 344 | 20240618 | 135100 | 5203801700 | 3890 | 3885 | 3890 | 3885 | 4062 |
| 345 | 20240618 | 135000 | 5188000620 | 3885 | 3885 | 3885 | 3885 | 24 |
| 346 | 20240618 | 134900 | 5187907380 | 3885 | 3890 | 3895 | 3885 | 265 |
| 347 | 20240618 | 134800 | 5186876040 | 3880 | 3885 | 3890 | 3880 | 1515 |
| 348 | 20240618 | 134700 | 5180992230 | 3885 | 3885 | 3885 | 3885 | 322 |
| 349 | 20240618 | 134600 | 5179741260 | 3885 | 3885 | 3885 | 3885 | 252 |
| 350 | 20240618 | 134500 | 5178762240 | 3885 | 3885 | 3885 | 3885 | 203 |
| 351 | 20240618 | 134400 | 5177973585 | 3885 | 3885 | 3885 | 3885 | 300 |
| 352 | 20240618 | 134300 | 5176808085 | 3895 | 3895 | 3895 | 3895 | 20 |
| 353 | 20240618 | 134200 | 5176730185 | 3885 | 3885 | 3885 | 3885 | 100 |
| 354 | 20240618 | 134100 | 5176341685 | 3885 | 3890 | 3890 | 3885 | 5125 |
| 355 | 20240618 | 134000 | 5156426155 | 3890 | 3890 | 3890 | 3890 | 0 |
| 356 | 20240618 | 133900 | 5156426155 | 3890 | 3890 | 3890 | 3890 | 15 |
| 357 | 20240618 | 133800 | 5156367805 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 358 | 20240618 | 133700 | 5152477805 | 3890 | 3890 | 3890 | 3890 | 0 |
| 359 | 20240618 | 133600 | 5152477805 | 3890 | 3890 | 3890 | 3890 | 199 |
| 360 | 20240618 | 133500 | 5151703695 | 3900 | 3900 | 3900 | 3900 | 3 |
| 361 | 20240618 | 133400 | 5151691995 | 3895 | 3895 | 3895 | 3895 | 110 |
| 362 | 20240618 | 133300 | 5151263545 | 3895 | 3890 | 3900 | 3890 | 561 |
| 363 | 20240618 | 133200 | 5149081145 | 3895 | 3890 | 3895 | 3890 | 2543 |
| 364 | 20240618 | 133100 | 5139188485 | 3890 | 3890 | 3895 | 3890 | 384 |
| 365 | 20240618 | 133000 | 5137694325 | 3895 | 3890 | 3895 | 3890 | 1136 |
| 366 | 20240618 | 132900 | 5133270185 | 3895 | 3900 | 3900 | 3895 | 2146 |
| 367 | 20240618 | 132800 | 5124910040 | 3905 | 3905 | 3905 | 3905 | 0 |
| 368 | 20240618 | 132700 | 5124910040 | 3905 | 3905 | 3905 | 3895 | 818 |
| 369 | 20240618 | 132600 | 5121715780 | 3905 | 3905 | 3905 | 3895 | 13 |
| 370 | 20240618 | 132500 | 5121665025 | 3895 | 3895 | 3895 | 3895 | 208 |
| 371 | 20240618 | 132400 | 5120854865 | 3910 | 3910 | 3910 | 3910 | 0 |
| 372 | 20240618 | 132300 | 5120854865 | 3910 | 3910 | 3910 | 3910 | 7 |
| 373 | 20240618 | 132200 | 5120827495 | 3895 | 3900 | 3900 | 3895 | 316 |
| 374 | 20240618 | 132100 | 5119595770 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20240618 | 132000 | 5119595770 | 3900 | 3910 | 3910 | 3900 | 86 |
| 376 | 20240618 | 131900 | 5119260270 | 3910 | 3910 | 3910 | 3910 | 106 |
| 377 | 20240618 | 131800 | 5118845810 | 3910 | 3905 | 3910 | 3905 | 146 |
| 378 | 20240618 | 131700 | 5118275675 | 3900 | 3900 | 3900 | 3900 | 2 |
| 379 | 20240618 | 131600 | 5118267875 | 3895 | 3910 | 3910 | 3895 | 116 |
| 380 | 20240618 | 131500 | 5117814375 | 3910 | 3905 | 3910 | 3905 | 605 |
| 381 | 20240618 | 131400 | 5115451820 | 3895 | 3895 | 3895 | 3895 | 36 |
| 382 | 20240618 | 131300 | 5115311600 | 3895 | 3905 | 3905 | 3895 | 123 |
| 383 | 20240618 | 131200 | 5114831495 | 3890 | 3890 | 3890 | 3890 | 34 |
| 384 | 20240618 | 131100 | 5114699235 | 3890 | 3890 | 3890 | 3890 | 1 |
| 385 | 20240618 | 131000 | 5114695345 | 3890 | 3890 | 3905 | 3890 | 3268 |
| 386 | 20240618 | 130900 | 5101968040 | 3890 | 3890 | 3895 | 3890 | 358 |
| 387 | 20240618 | 130800 | 5100574520 | 3900 | 3890 | 3900 | 3890 | 414 |
| 388 | 20240618 | 130700 | 5098963540 | 3905 | 3905 | 3905 | 3905 | 0 |
| 389 | 20240618 | 130600 | 5098963540 | 3905 | 3890 | 3905 | 3885 | 1877 |
| 390 | 20240618 | 130500 | 5091664010 | 3890 | 3890 | 3890 | 3890 | 2200 |
| 391 | 20240618 | 130400 | 5083106010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 392 | 20240618 | 130300 | 5083106010 | 3890 | 3890 | 3890 | 3890 | 171 |
| 393 | 20240618 | 130200 | 5082440820 | 3890 | 3890 | 3890 | 3890 | 464 |
| 394 | 20240618 | 130100 | 5080635860 | 3890 | 3890 | 3890 | 3890 | 5 |
| 395 | 20240618 | 130000 | 5080616410 | 3890 | 3890 | 3900 | 3890 | 3498 |
| 396 | 20240618 | 125900 | 5066991570 | 3890 | 3890 | 3900 | 3890 | 2250 |
| 397 | 20240618 | 125800 | 5058238870 | 3900 | 3895 | 3900 | 3895 | 367 |
| 398 | 20240618 | 125700 | 5056808905 | 3900 | 3905 | 3905 | 3900 | 682 |
| 399 | 20240618 | 125600 | 5054148105 | 3905 | 3905 | 3905 | 3905 | 490 |
| 400 | 20240618 | 125500 | 5052234655 | 3890 | 3900 | 3900 | 3890 | 476 |
| 401 | 20240618 | 125400 | 5050378975 | 3890 | 3890 | 3890 | 3890 | 1 |
| 402 | 20240618 | 125300 | 5050375085 | 3900 | 3890 | 3900 | 3890 | 18 |
| 403 | 20240618 | 125200 | 5050305015 | 3890 | 3890 | 3890 | 3890 | 744 |
| 404 | 20240618 | 125100 | 5047410855 | 3900 | 3900 | 3900 | 3890 | 351 |
| 405 | 20240618 | 125000 | 5046044685 | 3900 | 3895 | 3900 | 3890 | 1168 |
| 406 | 20240618 | 124900 | 5041491450 | 3895 | 3895 | 3900 | 3895 | 1520 |
| 407 | 20240618 | 124800 | 5035570800 | 3895 | 3895 | 3895 | 3895 | 104 |
| 408 | 20240618 | 124700 | 5035165720 | 3905 | 3905 | 3905 | 3905 | 0 |
| 409 | 20240618 | 124600 | 5035165720 | 3905 | 3895 | 3905 | 3895 | 1796 |
| 410 | 20240618 | 124500 | 5028161200 | 3895 | 3890 | 3895 | 3890 | 3020 |
| 411 | 20240618 | 124400 | 5016406710 | 3890 | 3895 | 3895 | 3890 | 1606 |
| 412 | 20240618 | 124300 | 5010159070 | 3890 | 3895 | 3895 | 3890 | 513 |
| 413 | 20240618 | 124200 | 5008160990 | 3895 | 3895 | 3895 | 3895 | 2 |
| 414 | 20240618 | 124100 | 5008153200 | 3890 | 3905 | 3905 | 3890 | 1629 |
| 415 | 20240618 | 124000 | 5001812535 | 3900 | 3900 | 3900 | 3900 | 10 |
| 416 | 20240618 | 123900 | 5001773535 | 3900 | 3895 | 3900 | 3895 | 839 |
| 417 | 20240618 | 123800 | 4998505080 | 3895 | 3895 | 3895 | 3890 | 404 |
| 418 | 20240618 | 123700 | 4996933285 | 3895 | 3895 | 3895 | 3885 | 166 |
| 419 | 20240618 | 123600 | 4996287365 | 3895 | 3885 | 3900 | 3885 | 493 |
| 420 | 20240618 | 123500 | 4994366240 | 3900 | 3900 | 3900 | 3900 | 10 |
| 421 | 20240618 | 123400 | 4994327240 | 3900 | 3900 | 3900 | 3885 | 592 |
| 422 | 20240618 | 123300 | 4992025755 | 3900 | 3900 | 3900 | 3900 | 60 |
| 423 | 20240618 | 123200 | 4991791755 | 3900 | 3895 | 3900 | 3895 | 249 |
| 424 | 20240618 | 123100 | 4990820690 | 3890 | 3900 | 3900 | 3890 | 81 |
| 425 | 20240618 | 123000 | 4990505550 | 3900 | 3885 | 3905 | 3885 | 76 |
| 426 | 20240618 | 122900 | 4990209430 | 3885 | 3890 | 3890 | 3885 | 4000 |
| 427 | 20240618 | 122800 | 4974668905 | 3905 | 3905 | 3905 | 3905 | 746 |
| 428 | 20240618 | 122700 | 4971755775 | 3905 | 3895 | 3905 | 3895 | 216 |
| 429 | 20240618 | 122600 | 4970913425 | 3890 | 3890 | 3890 | 3890 | 200 |
| 430 | 20240618 | 122500 | 4970135425 | 3890 | 3890 | 3890 | 3890 | 1 |
| 431 | 20240618 | 122400 | 4970131535 | 3890 | 3890 | 3890 | 3890 | 0 |
| 432 | 20240618 | 122300 | 4970131535 | 3890 | 3895 | 3895 | 3890 | 2032 |
| 433 | 20240618 | 122200 | 4962227040 | 3890 | 3890 | 3890 | 3890 | 100 |
| 434 | 20240618 | 122100 | 4961838040 | 3890 | 3900 | 3900 | 3890 | 301 |
| 435 | 20240618 | 122000 | 4960665660 | 3900 | 3900 | 3900 | 3890 | 1467 |
| 436 | 20240618 | 121900 | 4954944925 | 3910 | 3900 | 3910 | 3900 | 330 |
| 437 | 20240618 | 121800 | 4953657875 | 3900 | 3890 | 3900 | 3890 | 2062 |
| 438 | 20240618 | 121700 | 4945629695 | 3890 | 3895 | 3895 | 3890 | 643 |
| 439 | 20240618 | 121600 | 4943127430 | 3895 | 3895 | 3895 | 3895 | 436 |
| 440 | 20240618 | 121500 | 4941429210 | 3900 | 3910 | 3910 | 3900 | 681 |
| 441 | 20240618 | 121400 | 4938773270 | 3900 | 3900 | 3910 | 3900 | 4106 |
| 442 | 20240618 | 121300 | 4922719420 | 3900 | 3900 | 3900 | 3900 | 880 |
| 443 | 20240618 | 121200 | 4919287420 | 3905 | 3910 | 3910 | 3905 | 281 |
| 444 | 20240618 | 121100 | 4918190110 | 3910 | 3900 | 3910 | 3900 | 352 |
| 445 | 20240618 | 121000 | 4916815890 | 3900 | 3895 | 3905 | 3895 | 728 |
| 446 | 20240618 | 120900 | 4913978190 | 3900 | 3900 | 3900 | 3900 | 230 |
| 447 | 20240618 | 120800 | 4913081190 | 3895 | 3885 | 3900 | 3885 | 2174 |
| 448 | 20240618 | 120700 | 4904619275 | 3885 | 3885 | 3885 | 3885 | 998 |
| 449 | 20240618 | 120600 | 4900742045 | 3885 | 3895 | 3895 | 3885 | 815 |
| 450 | 20240618 | 120500 | 4897570395 | 3895 | 3900 | 3900 | 3895 | 675 |
| 451 | 20240618 | 120400 | 4894937905 | 3900 | 3900 | 3900 | 3900 | 90 |
| 452 | 20240618 | 120300 | 4894586905 | 3900 | 3900 | 3900 | 3900 | 405 |
| 453 | 20240618 | 120200 | 4893007405 | 3905 | 3915 | 3915 | 3905 | 377 |
| 454 | 20240618 | 120100 | 4891533805 | 3910 | 3900 | 3910 | 3900 | 749 |
| 455 | 20240618 | 120000 | 4888606545 | 3900 | 3900 | 3900 | 3890 | 200 |
| 456 | 20240618 | 115900 | 4887827445 | 3905 | 3905 | 3905 | 3905 | 219 |
| 457 | 20240618 | 115800 | 4886972250 | 3900 | 3915 | 3915 | 3900 | 102 |
| 458 | 20240618 | 115700 | 4886573435 | 3915 | 3925 | 3925 | 3900 | 2236 |
| 459 | 20240618 | 115600 | 4877805650 | 3920 | 3905 | 3920 | 3905 | 2537 |
| 460 | 20240618 | 115500 | 4867870040 | 3905 | 3890 | 3905 | 3890 | 251 |
| 461 | 20240618 | 115400 | 4866890680 | 3885 | 3895 | 3895 | 3885 | 366 |
| 462 | 20240618 | 115300 | 4865468440 | 3900 | 3890 | 3910 | 3890 | 732 |
| 463 | 20240618 | 115200 | 4862618090 | 3895 | 3885 | 3895 | 3885 | 304 |
| 464 | 20240618 | 115100 | 4861436540 | 3880 | 3890 | 3890 | 3880 | 222 |
| 465 | 20240618 | 115000 | 4860575170 | 3875 | 3890 | 3890 | 3875 | 733 |
| 466 | 20240618 | 114900 | 4857733825 | 3890 | 3890 | 3895 | 3880 | 205 |
| 467 | 20240618 | 114800 | 4856936410 | 3890 | 3890 | 3890 | 3880 | 1046 |
| 468 | 20240618 | 114700 | 4852877470 | 3890 | 3890 | 3890 | 3875 | 1426 |
| 469 | 20240618 | 114600 | 4847346835 | 3875 | 3885 | 3885 | 3875 | 1831 |
| 470 | 20240618 | 114500 | 4840246350 | 3875 | 3900 | 3900 | 3875 | 15692 |
| 471 | 20240618 | 114400 | 4779166200 | 3905 | 3900 | 3905 | 3900 | 981 |
| 472 | 20240618 | 114300 | 4775340250 | 3900 | 3905 | 3905 | 3900 | 898 |
| 473 | 20240618 | 114200 | 4771835770 | 3900 | 3910 | 3910 | 3900 | 1657 |
| 474 | 20240618 | 114100 | 4765365325 | 3910 | 3910 | 3910 | 3905 | 1107 |
| 475 | 20240618 | 114000 | 4761037230 | 3910 | 3910 | 3910 | 3910 | 1020 |
| 476 | 20240618 | 113900 | 4757049030 | 3910 | 3910 | 3910 | 3910 | 191 |
| 477 | 20240618 | 113800 | 4756302220 | 3910 | 3910 | 3910 | 3910 | 201 |
| 478 | 20240618 | 113700 | 4755516310 | 3910 | 3925 | 3925 | 3910 | 2985 |
| 479 | 20240618 | 113600 | 4743843425 | 3925 | 3920 | 3925 | 3920 | 2273 |
| 480 | 20240618 | 113500 | 4734923990 | 3920 | 3910 | 3920 | 3910 | 455 |
| 481 | 20240618 | 113400 | 4733140550 | 3920 | 3915 | 3920 | 3910 | 3083 |
| 482 | 20240618 | 113300 | 4721065230 | 3915 | 3910 | 3915 | 3910 | 2673 |
| 483 | 20240618 | 113200 | 4710601125 | 3915 | 3915 | 3915 | 3915 | 561 |
| 484 | 20240618 | 113100 | 4708404810 | 3915 | 3920 | 3920 | 3910 | 149 |
| 485 | 20240618 | 113000 | 4707821810 | 3920 | 3920 | 3920 | 3910 | 118 |
| 486 | 20240618 | 112900 | 4707359265 | 3920 | 3920 | 3925 | 3910 | 989 |
| 487 | 20240618 | 112800 | 4703482885 | 3920 | 3905 | 3920 | 3905 | 1020 |
| 488 | 20240618 | 112700 | 4699499485 | 3900 | 3910 | 3910 | 3900 | 8537 |
| 489 | 20240618 | 112600 | 4666192825 | 3910 | 3910 | 3910 | 3910 | 853 |
| 490 | 20240618 | 112500 | 4662857595 | 3905 | 3910 | 3910 | 3905 | 5994 |
| 491 | 20240618 | 112400 | 4639450500 | 3905 | 3910 | 3910 | 3905 | 1502 |
| 492 | 20240618 | 112300 | 4633582045 | 3910 | 3910 | 3910 | 3910 | 0 |
| 493 | 20240618 | 112200 | 4633582045 | 3910 | 3910 | 3915 | 3910 | 1227 |
| 494 | 20240618 | 112100 | 4628783780 | 3910 | 3925 | 3925 | 3910 | 378 |
| 495 | 20240618 | 112000 | 4627304430 | 3925 | 3925 | 3925 | 3925 | 1010 |
| 496 | 20240618 | 111900 | 4623340180 | 3925 | 3910 | 3925 | 3910 | 4734 |
| 497 | 20240618 | 111800 | 4604805510 | 3910 | 3915 | 3920 | 3910 | 656 |
| 498 | 20240618 | 111700 | 4602237160 | 3915 | 3915 | 3915 | 3915 | 20 |
| 499 | 20240618 | 111600 | 4602158860 | 3915 | 3915 | 3915 | 3910 | 814 |
| 500 | 20240618 | 111500 | 4598972055 | 3915 | 3905 | 3915 | 3905 | 1894 |
| 501 | 20240618 | 111400 | 4591574750 | 3915 | 3910 | 3915 | 3905 | 7787 |
| 502 | 20240618 | 111300 | 4561157755 | 3910 | 3910 | 3910 | 3910 | 115 |
| 503 | 20240618 | 111200 | 4560708105 | 3915 | 3915 | 3915 | 3915 | 1108 |
| 504 | 20240618 | 111100 | 4556370285 | 3915 | 3915 | 3915 | 3910 | 507 |
| 505 | 20240618 | 111000 | 4554387540 | 3915 | 3910 | 3915 | 3910 | 632 |
| 506 | 20240618 | 110900 | 4551916040 | 3910 | 3915 | 3915 | 3910 | 736 |
| 507 | 20240618 | 110800 | 4549035100 | 3920 | 3925 | 3925 | 3920 | 160 |
| 508 | 20240618 | 110700 | 4548407130 | 3925 | 3930 | 3930 | 3925 | 4385 |
| 509 | 20240618 | 110600 | 4531176560 | 3935 | 3935 | 3940 | 3935 | 1491 |
| 510 | 20240618 | 110500 | 4525309470 | 3935 | 3930 | 3935 | 3930 | 1795 |
| 511 | 20240618 | 110400 | 4518251195 | 3925 | 3925 | 3925 | 3925 | 515 |
| 512 | 20240618 | 110300 | 4516229820 | 3925 | 3925 | 3925 | 3925 | 203 |
| 513 | 20240618 | 110200 | 4515433045 | 3920 | 3910 | 3920 | 3910 | 88 |
| 514 | 20240618 | 110100 | 4515088940 | 3910 | 3915 | 3915 | 3910 | 879 |
| 515 | 20240618 | 110000 | 4511648880 | 3905 | 3910 | 3910 | 3905 | 1453 |
| 516 | 20240618 | 105900 | 4505971420 | 3910 | 3915 | 3920 | 3905 | 5638 |
| 517 | 20240618 | 105800 | 4483914090 | 3915 | 3925 | 3925 | 3905 | 14001 |
| 518 | 20240618 | 105700 | 4429201460 | 3915 | 3925 | 3925 | 3915 | 781 |
| 519 | 20240618 | 105600 | 4426140795 | 3925 | 3915 | 3925 | 3915 | 1010 |
| 520 | 20240618 | 105500 | 4422183505 | 3920 | 3920 | 3925 | 3920 | 919 |
| 521 | 20240618 | 105400 | 4418578525 | 3925 | 3930 | 3930 | 3915 | 2281 |
| 522 | 20240618 | 105300 | 4409642940 | 3930 | 3925 | 3930 | 3915 | 552 |
| 523 | 20240618 | 105200 | 4407475090 | 3920 | 3940 | 3940 | 3915 | 12428 |
| 524 | 20240618 | 105100 | 4358715785 | 3945 | 3935 | 3945 | 3930 | 2553 |
| 525 | 20240618 | 105000 | 4348671835 | 3940 | 3945 | 3945 | 3940 | 744 |
| 526 | 20240618 | 104900 | 4345740440 | 3940 | 3945 | 3945 | 3940 | 1404 |
| 527 | 20240618 | 104800 | 4340206345 | 3945 | 3945 | 3945 | 3940 | 1155 |
| 528 | 20240618 | 104700 | 4335652250 | 3955 | 3955 | 3955 | 3955 | 1114 |
| 529 | 20240618 | 104600 | 4331246380 | 3955 | 3935 | 3955 | 3935 | 1076 |
| 530 | 20240618 | 104500 | 4327009865 | 3935 | 3935 | 3945 | 3935 | 4495 |
| 531 | 20240618 | 104400 | 4309293465 | 3935 | 3945 | 3945 | 3935 | 330 |
| 532 | 20240618 | 104300 | 4307993765 | 3945 | 3930 | 3945 | 3930 | 499 |
| 533 | 20240618 | 104200 | 4306031320 | 3930 | 3930 | 3935 | 3925 | 350 |
| 534 | 20240618 | 104100 | 4304655410 | 3925 | 3930 | 3930 | 3925 | 2421 |
| 535 | 20240618 | 104000 | 4295152810 | 3930 | 3940 | 3940 | 3930 | 5363 |
| 536 | 20240618 | 103900 | 4274058415 | 3940 | 3940 | 3945 | 3935 | 1574 |
| 537 | 20240618 | 103800 | 4267863150 | 3940 | 3935 | 3955 | 3935 | 5262 |
| 538 | 20240618 | 103700 | 4247064080 | 3935 | 3945 | 3945 | 3935 | 1556 |
| 539 | 20240618 | 103600 | 4240932235 | 3945 | 3945 | 3945 | 3945 | 989 |
| 540 | 20240618 | 103500 | 4237030630 | 3945 | 3945 | 3955 | 3945 | 680 |
| 541 | 20240618 | 103400 | 4234347840 | 3940 | 3935 | 3955 | 3930 | 2257 |
| 542 | 20240618 | 103300 | 4225458625 | 3940 | 3945 | 3945 | 3930 | 5879 |
| 543 | 20240618 | 103200 | 4202316210 | 3945 | 3955 | 3955 | 3940 | 13967 |
| 544 | 20240618 | 103100 | 4147162720 | 3955 | 3965 | 3970 | 3955 | 5730 |
| 545 | 20240618 | 103000 | 4124488140 | 3965 | 3960 | 3965 | 3960 | 1646 |
| 546 | 20240618 | 102900 | 4117966655 | 3960 | 3965 | 3970 | 3960 | 4815 |
| 547 | 20240618 | 102800 | 4098888045 | 3970 | 3970 | 3975 | 3965 | 6232 |
| 548 | 20240618 | 102700 | 4074155620 | 3970 | 3975 | 3975 | 3970 | 803 |
| 549 | 20240618 | 102600 | 4070965610 | 3965 | 3975 | 3975 | 3965 | 1331 |
| 550 | 20240618 | 102500 | 4065679025 | 3965 | 3970 | 3980 | 3965 | 2644 |
| 551 | 20240618 | 102400 | 4055177835 | 3965 | 3970 | 3970 | 3965 | 1216 |
| 552 | 20240618 | 102300 | 4050350530 | 3965 | 3965 | 3970 | 3965 | 7728 |
| 553 | 20240618 | 102200 | 4019706295 | 3970 | 3970 | 3980 | 3970 | 1420 |
| 554 | 20240618 | 102100 | 4014068635 | 3975 | 3985 | 3985 | 3965 | 3766 |
| 555 | 20240618 | 102000 | 3999106715 | 3965 | 3965 | 3970 | 3965 | 3877 |
| 556 | 20240618 | 101900 | 3983719095 | 3965 | 3980 | 3995 | 3965 | 17637 |
| 557 | 20240618 | 101800 | 3913463780 | 3980 | 3990 | 4000 | 3970 | 11860 |
| 558 | 20240618 | 101700 | 3866146665 | 3960 | 3965 | 3995 | 3960 | 13288 |
| 559 | 20240618 | 101600 | 3813370955 | 3965 | 3965 | 3970 | 3955 | 5123 |
| 560 | 20240618 | 101500 | 3793067570 | 3965 | 3965 | 3980 | 3955 | 3567 |
| 561 | 20240618 | 101400 | 3778907910 | 3965 | 3965 | 3975 | 3955 | 19033 |
| 562 | 20240618 | 101300 | 3703538675 | 3965 | 3990 | 3990 | 3965 | 19323 |
| 563 | 20240618 | 101200 | 3626684135 | 3990 | 4005 | 4015 | 3990 | 3921 |
| 564 | 20240618 | 101100 | 3610983340 | 4005 | 3990 | 4010 | 3990 | 4221 |
| 565 | 20240618 | 101000 | 3594107545 | 3990 | 4000 | 4000 | 3980 | 10332 |
| 566 | 20240618 | 100900 | 3552905170 | 4000 | 4010 | 4020 | 3995 | 13635 |
| 567 | 20240618 | 100800 | 3498293470 | 4010 | 4030 | 4030 | 4000 | 15624 |
| 568 | 20240618 | 100700 | 3435563215 | 4030 | 4015 | 4045 | 4015 | 28056 |
| 569 | 20240618 | 100600 | 3322498520 | 4010 | 4020 | 4030 | 4000 | 18593 |
| 570 | 20240618 | 100500 | 3247891410 | 4020 | 4040 | 4050 | 4005 | 50457 |
| 571 | 20240618 | 100400 | 3044415375 | 4040 | 4015 | 4050 | 4000 | 48978 |
| 572 | 20240618 | 100300 | 2847029995 | 4015 | 3995 | 4015 | 3990 | 13566 |
| 573 | 20240618 | 100200 | 2792677070 | 4000 | 3995 | 4005 | 3990 | 9547 |
| 574 | 20240618 | 100100 | 2754489290 | 3995 | 3980 | 3995 | 3975 | 11685 |
| 575 | 20240618 | 100000 | 2707947185 | 3980 | 3955 | 3985 | 3950 | 5650 |
| 576 | 20240618 | 095900 | 2685520800 | 3955 | 3980 | 3985 | 3950 | 16565 |
| 577 | 20240618 | 095800 | 2619827770 | 3980 | 3990 | 3995 | 3975 | 7030 |
| 578 | 20240618 | 095700 | 2591825630 | 3990 | 4000 | 4005 | 3980 | 8619 |
| 579 | 20240618 | 095600 | 2557409450 | 4000 | 3965 | 4000 | 3965 | 20868 |
| 580 | 20240618 | 095500 | 2474140905 | 3965 | 3960 | 3970 | 3950 | 6930 |
| 581 | 20240618 | 095400 | 2446699595 | 3955 | 3955 | 3980 | 3955 | 5674 |
| 582 | 20240618 | 095300 | 2424208410 | 3970 | 3985 | 3995 | 3955 | 9709 |
| 583 | 20240618 | 095200 | 2385602055 | 3985 | 3985 | 4000 | 3910 | 37042 |
| 584 | 20240618 | 095100 | 2238785855 | 3980 | 3985 | 3990 | 3970 | 14172 |
| 585 | 20240618 | 095000 | 2182381320 | 3990 | 3990 | 4010 | 3985 | 22670 |
| 586 | 20240618 | 094900 | 2091844535 | 3995 | 4005 | 4035 | 3985 | 56848 |
| 587 | 20240618 | 094800 | 1864120825 | 4005 | 4000 | 4020 | 3985 | 59676 |
| 588 | 20240618 | 094700 | 1625718065 | 4000 | 3960 | 4020 | 3960 | 47573 |
| 589 | 20240618 | 094600 | 1435951805 | 3965 | 3945 | 3965 | 3940 | 23776 |
| 590 | 20240618 | 094500 | 1342059270 | 3940 | 3930 | 3950 | 3920 | 26319 |
| 591 | 20240618 | 094400 | 1238296680 | 3930 | 3925 | 3950 | 3900 | 30674 |
| 592 | 20240618 | 094300 | 1117576365 | 3940 | 3880 | 3940 | 3880 | 31906 |
| 593 | 20240618 | 094200 | 992625250 | 3880 | 3870 | 3880 | 3865 | 1724 |
| 594 | 20240618 | 094100 | 985948685 | 3870 | 3875 | 3890 | 3870 | 5111 |
| 595 | 20240618 | 094000 | 966157630 | 3880 | 3885 | 3885 | 3880 | 2049 |
| 596 | 20240618 | 093900 | 958202955 | 3895 | 3890 | 3895 | 3890 | 825 |
| 597 | 20240618 | 093800 | 954992850 | 3890 | 3900 | 3910 | 3890 | 4436 |
| 598 | 20240618 | 093700 | 937707530 | 3905 | 3905 | 3910 | 3895 | 6835 |
| 599 | 20240618 | 093600 | 911017815 | 3905 | 3900 | 3915 | 3900 | 29678 |
| 600 | 20240618 | 093500 | 795065080 | 3900 | 3895 | 3905 | 3890 | 9766 |
| 601 | 20240618 | 093400 | 757011975 | 3895 | 3880 | 3900 | 3870 | 5169 |
| 602 | 20240618 | 093300 | 736914000 | 3880 | 3880 | 3885 | 3880 | 1031 |
| 603 | 20240618 | 093200 | 732913030 | 3880 | 3875 | 3885 | 3875 | 4267 |
| 604 | 20240618 | 093100 | 716366015 | 3875 | 3865 | 3875 | 3865 | 3350 |
| 605 | 20240618 | 093000 | 703393890 | 3850 | 3855 | 3860 | 3850 | 2380 |
| 606 | 20240618 | 092900 | 694214855 | 3850 | 3855 | 3855 | 3850 | 891 |
| 607 | 20240618 | 092800 | 690784450 | 3855 | 3850 | 3855 | 3850 | 68 |
| 608 | 20240618 | 092700 | 690522625 | 3850 | 3855 | 3855 | 3850 | 908 |
| 609 | 20240618 | 092600 | 687022985 | 3855 | 3860 | 3860 | 3855 | 2841 |
| 610 | 20240618 | 092500 | 676063375 | 3860 | 3860 | 3860 | 3860 | 1136 |
| 611 | 20240618 | 092400 | 671678415 | 3860 | 3850 | 3860 | 3850 | 1199 |
| 612 | 20240618 | 092300 | 667055675 | 3860 | 3855 | 3865 | 3855 | 5284 |
| 613 | 20240618 | 092200 | 646685030 | 3865 | 3860 | 3865 | 3855 | 353 |
| 614 | 20240618 | 092100 | 645322930 | 3860 | 3860 | 3860 | 3860 | 1865 |
| 615 | 20240618 | 092000 | 638124030 | 3860 | 3880 | 3880 | 3860 | 21127 |
| 616 | 20240618 | 091900 | 556468680 | 3880 | 3885 | 3885 | 3865 | 5794 |
| 617 | 20240618 | 091800 | 534026790 | 3875 | 3885 | 3885 | 3870 | 2114 |
| 618 | 20240618 | 091700 | 525816630 | 3885 | 3900 | 3900 | 3870 | 9518 |
| 619 | 20240618 | 091600 | 488831930 | 3900 | 3910 | 3910 | 3900 | 10204 |
| 620 | 20240618 | 091500 | 448987960 | 3900 | 3890 | 3910 | 3890 | 11648 |
| 621 | 20240618 | 091400 | 403581935 | 3890 | 3885 | 3895 | 3885 | 2879 |
| 622 | 20240618 | 091300 | 392379215 | 3885 | 3900 | 3905 | 3880 | 8466 |
| 623 | 20240618 | 091200 | 359372930 | 3895 | 3900 | 3910 | 3895 | 8712 |
| 624 | 20240618 | 091100 | 325384130 | 3900 | 3870 | 3905 | 3870 | 30011 |
| 625 | 20240618 | 091000 | 208622760 | 3870 | 3850 | 3870 | 3850 | 12927 |
| 626 | 20240618 | 090900 | 158713540 | 3840 | 3850 | 3850 | 3840 | 1852 |
| 627 | 20240618 | 090800 | 151594360 | 3835 | 3825 | 3850 | 3825 | 1137 |
| 628 | 20240618 | 090700 | 147224335 | 3825 | 3845 | 3845 | 3825 | 3094 |
| 629 | 20240618 | 090600 | 135359380 | 3840 | 3855 | 3855 | 3840 | 4732 |
| 630 | 20240618 | 090500 | 117146915 | 3855 | 3850 | 3860 | 3850 | 2969 |
| 631 | 20240618 | 090400 | 105709530 | 3850 | 3815 | 3855 | 3815 | 5503 |
| 632 | 20240618 | 090300 | 84558455 | 3815 | 3810 | 3815 | 3795 | 5124 |
| 633 | 20240618 | 090200 | 65061130 | 3805 | 3820 | 3830 | 3805 | 5729 |
| 634 | 20240618 | 090100 | 43202725 | 3820 | 3830 | 3845 | 3815 | 6141 |
| 635 | 20240618 | 090000 | 19688930 | 3830 | 3810 | 3840 | 3810 | 5161 |