29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 3 | 20240618 | 185700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240618 | 185600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240618 | 185500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240618 | 185400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240618 | 185300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240618 | 185200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240618 | 185100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240618 | 185000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240618 | 184900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240618 | 184800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240618 | 184700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240618 | 184600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240618 | 184500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240618 | 184400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240618 | 184300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240618 | 184200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240618 | 184100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240618 | 184000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240618 | 183900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240618 | 183800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240618 | 183700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240618 | 183600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240618 | 183500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240618 | 183400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240618 | 183300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240618 | 183200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240618 | 183100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240618 | 183000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240618 | 182900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240618 | 182800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 33 | 20240618 | 182700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240618 | 182600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240618 | 182500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240618 | 182400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240618 | 182300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240618 | 182200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240618 | 182100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240618 | 182000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240618 | 181900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240618 | 181800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240618 | 181700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240618 | 181600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240618 | 181500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240618 | 181400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240618 | 181300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240618 | 181200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240618 | 181100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240618 | 181000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240618 | 180900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240618 | 180800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240618 | 180700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240618 | 180600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240618 | 180500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240618 | 180400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240618 | 180300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240618 | 180200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240618 | 180100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240618 | 180000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240618 | 175900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240618 | 175800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 63 | 20240618 | 175700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240618 | 175600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240618 | 175500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240618 | 175400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240618 | 175300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240618 | 175200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240618 | 175100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240618 | 175000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240618 | 174900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240618 | 174800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240618 | 174700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240618 | 174600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240618 | 174500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240618 | 174400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240618 | 174300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240618 | 174200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240618 | 174100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240618 | 174000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240618 | 173900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240618 | 173800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240618 | 173700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240618 | 173600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240618 | 173500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240618 | 173400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240618 | 173300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240618 | 173200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240618 | 173100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240618 | 173000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240618 | 172900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240618 | 172800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 93 | 20240618 | 172700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240618 | 172600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240618 | 172500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240618 | 172400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240618 | 172300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240618 | 172200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240618 | 172100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240618 | 172000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240618 | 171900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240618 | 171800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240618 | 171700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240618 | 171600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240618 | 171500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240618 | 171400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240618 | 171300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240618 | 171200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240618 | 171100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240618 | 171000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240618 | 170900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240618 | 170800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240618 | 170700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240618 | 170600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240618 | 170500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240618 | 170400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240618 | 170300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240618 | 170200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240618 | 170100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240618 | 170000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240618 | 165900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240618 | 165800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 123 | 20240618 | 165700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240618 | 165600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240618 | 165500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240618 | 165400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240618 | 165300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240618 | 165200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240618 | 165100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240618 | 165000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240618 | 164900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240618 | 164800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240618 | 164700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240618 | 164600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240618 | 164500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240618 | 164400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240618 | 164300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240618 | 164200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240618 | 164100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240618 | 164000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240618 | 163900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240618 | 163800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240618 | 163700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240618 | 163600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240618 | 163500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240618 | 163400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240618 | 163300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240618 | 163200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240618 | 163100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240618 | 163000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240618 | 162900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240618 | 162800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 153 | 20240618 | 162700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240618 | 162600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240618 | 162500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240618 | 162400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240618 | 162300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240618 | 162200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240618 | 162100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240618 | 162000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240618 | 161900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240618 | 161800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240618 | 161700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240618 | 161600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240618 | 161500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240618 | 161400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240618 | 161300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240618 | 161200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240618 | 161100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240618 | 161000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240618 | 160900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240618 | 160800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240618 | 160700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240618 | 160600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240618 | 160500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240618 | 160400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240618 | 160300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240618 | 160200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240618 | 160100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240618 | 160000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240618 | 155900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240618 | 155800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 183 | 20240618 | 155700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240618 | 155600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240618 | 155500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240618 | 155400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240618 | 155300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240618 | 155200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240618 | 155100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240618 | 155000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240618 | 154900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240618 | 154800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240618 | 154700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240618 | 154600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240618 | 154500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240618 | 154400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240618 | 154300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240618 | 154200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240618 | 154100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240618 | 154000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240618 | 153900 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240618 | 153800 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240618 | 153700 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240618 | 153600 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240618 | 153500 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240618 | 153400 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240618 | 153300 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240618 | 153200 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240618 | 153100 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240618 | 153000 | 4907972055 | 3780 | 3780 | 3780 | 3780 | 8054 |
| 211 | 20240618 | 152900 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20240618 | 152800 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 213 | 20240618 | 152700 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20240618 | 152600 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20240618 | 152500 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20240618 | 152400 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20240618 | 152300 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20240618 | 152200 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20240618 | 152100 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20240618 | 152000 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20240618 | 151900 | 4877527935 | 3790 | 3790 | 3790 | 3790 | 1 |
| 222 | 20240618 | 151800 | 4877524145 | 3790 | 3790 | 3790 | 3790 | 101 |
| 223 | 20240618 | 151700 | 4877141355 | 3790 | 3790 | 3790 | 3790 | 25 |
| 224 | 20240618 | 151600 | 4877046605 | 3785 | 3785 | 3785 | 3785 | 490 |
| 225 | 20240618 | 151500 | 4875191955 | 3785 | 3785 | 3785 | 3785 | 1702 |
| 226 | 20240618 | 151400 | 4868749885 | 3785 | 3785 | 3785 | 3785 | 38 |
| 227 | 20240618 | 151300 | 4868606055 | 3780 | 3785 | 3785 | 3780 | 579 |
| 228 | 20240618 | 151200 | 4866414730 | 3785 | 3785 | 3785 | 3780 | 584 |
| 229 | 20240618 | 151100 | 4864204345 | 3785 | 3785 | 3785 | 3780 | 2569 |
| 230 | 20240618 | 151000 | 4854483465 | 3785 | 3780 | 3785 | 3780 | 828 |
| 231 | 20240618 | 150900 | 4851353615 | 3780 | 3785 | 3790 | 3780 | 547 |
| 232 | 20240618 | 150800 | 4849283345 | 3785 | 3785 | 3785 | 3785 | 1161 |
| 233 | 20240618 | 150700 | 4844888960 | 3780 | 3785 | 3785 | 3775 | 1430 |
| 234 | 20240618 | 150600 | 4839483110 | 3780 | 3785 | 3785 | 3780 | 61 |
| 235 | 20240618 | 150500 | 4839252525 | 3785 | 3780 | 3785 | 3780 | 294 |
| 236 | 20240618 | 150400 | 4838141200 | 3780 | 3785 | 3785 | 3780 | 4300 |
| 237 | 20240618 | 150300 | 4821879480 | 3785 | 3785 | 3790 | 3785 | 335 |
| 238 | 20240618 | 150200 | 4820610985 | 3785 | 3790 | 3790 | 3785 | 1483 |
| 239 | 20240618 | 150100 | 4814991165 | 3790 | 3790 | 3790 | 3790 | 1200 |
| 240 | 20240618 | 150000 | 4810443165 | 3795 | 3790 | 3795 | 3790 | 273 |
| 241 | 20240618 | 145900 | 4809408430 | 3790 | 3795 | 3795 | 3790 | 41 |
| 242 | 20240618 | 145800 | 4809253035 | 3790 | 3790 | 3790 | 3785 | 1144 |
| 243 | 20240618 | 145700 | 4804918980 | 3790 | 3790 | 3790 | 3790 | 1 |
| 244 | 20240618 | 145600 | 4804915190 | 3790 | 3785 | 3790 | 3785 | 106 |
| 245 | 20240618 | 145500 | 4804513950 | 3785 | 3785 | 3785 | 3785 | 1729 |
| 246 | 20240618 | 145400 | 4797969685 | 3795 | 3790 | 3795 | 3790 | 149 |
| 247 | 20240618 | 145300 | 4797404735 | 3790 | 3795 | 3795 | 3790 | 630 |
| 248 | 20240618 | 145200 | 4795015235 | 3795 | 3790 | 3795 | 3790 | 436 |
| 249 | 20240618 | 145100 | 4793362790 | 3795 | 3795 | 3795 | 3795 | 1 |
| 250 | 20240618 | 145000 | 4793358995 | 3790 | 3795 | 3795 | 3790 | 49 |
| 251 | 20240618 | 144900 | 4793173160 | 3795 | 3790 | 3795 | 3790 | 501 |
| 252 | 20240618 | 144800 | 4791274365 | 3795 | 3795 | 3795 | 3795 | 0 |
| 253 | 20240618 | 144700 | 4791274365 | 3795 | 3795 | 3795 | 3795 | 3 |
| 254 | 20240618 | 144600 | 4791262980 | 3795 | 3795 | 3795 | 3795 | 1 |
| 255 | 20240618 | 144500 | 4791259185 | 3790 | 3790 | 3790 | 3790 | 700 |
| 256 | 20240618 | 144400 | 4788606185 | 3790 | 3790 | 3795 | 3790 | 1617 |
| 257 | 20240618 | 144300 | 4782475255 | 3790 | 3790 | 3790 | 3790 | 500 |
| 258 | 20240618 | 144200 | 4780580255 | 3785 | 3785 | 3785 | 3785 | 209 |
| 259 | 20240618 | 144100 | 4779789190 | 3785 | 3785 | 3785 | 3785 | 0 |
| 260 | 20240618 | 144000 | 4779789190 | 3785 | 3790 | 3790 | 3785 | 3060 |
| 261 | 20240618 | 143900 | 4768198550 | 3790 | 3790 | 3790 | 3790 | 1332 |
| 262 | 20240618 | 143800 | 4763150270 | 3785 | 3790 | 3790 | 3785 | 11 |
| 263 | 20240618 | 143700 | 4763108585 | 3795 | 3790 | 3795 | 3790 | 1324 |
| 264 | 20240618 | 143600 | 4758084030 | 3790 | 3790 | 3790 | 3790 | 202 |
| 265 | 20240618 | 143500 | 4757318450 | 3795 | 3790 | 3795 | 3785 | 1827 |
| 266 | 20240618 | 143400 | 4750395655 | 3790 | 3795 | 3795 | 3790 | 351 |
| 267 | 20240618 | 143300 | 4749065360 | 3795 | 3795 | 3800 | 3795 | 5 |
| 268 | 20240618 | 143200 | 4749046375 | 3800 | 3800 | 3800 | 3800 | 1 |
| 269 | 20240618 | 143100 | 4749042575 | 3800 | 3805 | 3805 | 3800 | 112 |
| 270 | 20240618 | 143000 | 4748616970 | 3800 | 3790 | 3800 | 3790 | 559 |
| 271 | 20240618 | 142900 | 4746493840 | 3795 | 3790 | 3795 | 3790 | 1556 |
| 272 | 20240618 | 142800 | 4740596595 | 3795 | 3795 | 3795 | 3795 | 538 |
| 273 | 20240618 | 142700 | 4738554885 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20240618 | 142600 | 4738554885 | 3800 | 3805 | 3805 | 3800 | 151 |
| 275 | 20240618 | 142500 | 4737981080 | 3800 | 3800 | 3800 | 3800 | 51 |
| 276 | 20240618 | 142400 | 4737787280 | 3800 | 3800 | 3800 | 3800 | 10 |
| 277 | 20240618 | 142300 | 4737749280 | 3800 | 3800 | 3800 | 3800 | 357 |
| 278 | 20240618 | 142200 | 4736392680 | 3805 | 3805 | 3805 | 3805 | 0 |
| 279 | 20240618 | 142100 | 4736392680 | 3805 | 3805 | 3805 | 3800 | 155 |
| 280 | 20240618 | 142000 | 4735803665 | 3800 | 3800 | 3800 | 3800 | 879 |
| 281 | 20240618 | 141900 | 4732463465 | 3800 | 3795 | 3800 | 3795 | 980 |
| 282 | 20240618 | 141800 | 4728743800 | 3795 | 3795 | 3795 | 3795 | 103 |
| 283 | 20240618 | 141700 | 4728352915 | 3790 | 3800 | 3800 | 3790 | 101 |
| 284 | 20240618 | 141600 | 4727970115 | 3800 | 3795 | 3800 | 3790 | 36 |
| 285 | 20240618 | 141500 | 4727833655 | 3795 | 3795 | 3800 | 3790 | 138 |
| 286 | 20240618 | 141400 | 4727310200 | 3795 | 3795 | 3795 | 3795 | 114 |
| 287 | 20240618 | 141300 | 4726877570 | 3790 | 3785 | 3790 | 3785 | 252 |
| 288 | 20240618 | 141200 | 4725923300 | 3780 | 3785 | 3785 | 3780 | 2172 |
| 289 | 20240618 | 141100 | 4717713130 | 3785 | 3790 | 3790 | 3785 | 827 |
| 290 | 20240618 | 141000 | 4714581110 | 3790 | 3790 | 3790 | 3790 | 52 |
| 291 | 20240618 | 140900 | 4714384030 | 3795 | 3795 | 3795 | 3795 | 10 |
| 292 | 20240618 | 140800 | 4714346080 | 3795 | 3795 | 3795 | 3795 | 16 |
| 293 | 20240618 | 140700 | 4714285360 | 3780 | 3785 | 3785 | 3780 | 2809 |
| 294 | 20240618 | 140600 | 4703664415 | 3795 | 3800 | 3800 | 3795 | 12 |
| 295 | 20240618 | 140500 | 4703618870 | 3785 | 3785 | 3785 | 3785 | 294 |
| 296 | 20240618 | 140400 | 4702506080 | 3785 | 3785 | 3785 | 3785 | 276 |
| 297 | 20240618 | 140300 | 4701461420 | 3785 | 3785 | 3785 | 3785 | 401 |
| 298 | 20240618 | 140200 | 4699943635 | 3785 | 3785 | 3785 | 3785 | 2032 |
| 299 | 20240618 | 140100 | 4692252515 | 3785 | 3790 | 3790 | 3785 | 1146 |
| 300 | 20240618 | 140000 | 4687910525 | 3790 | 3790 | 3790 | 3790 | 40 |
| 301 | 20240618 | 135900 | 4687758925 | 3790 | 3790 | 3790 | 3790 | 0 |
| 302 | 20240618 | 135800 | 4687758925 | 3790 | 3790 | 3790 | 3790 | 290 |
| 303 | 20240618 | 135700 | 4686659825 | 3790 | 3795 | 3795 | 3790 | 200 |
| 304 | 20240618 | 135600 | 4685901570 | 3800 | 3800 | 3800 | 3800 | 1 |
| 305 | 20240618 | 135500 | 4685897770 | 3790 | 3800 | 3800 | 3790 | 211 |
| 306 | 20240618 | 135400 | 4685098070 | 3795 | 3795 | 3795 | 3795 | 310 |
| 307 | 20240618 | 135300 | 4683921620 | 3800 | 3800 | 3800 | 3800 | 300 |
| 308 | 20240618 | 135200 | 4682781620 | 3805 | 3805 | 3805 | 3805 | 0 |
| 309 | 20240618 | 135100 | 4682781620 | 3805 | 3800 | 3805 | 3800 | 2 |
| 310 | 20240618 | 135000 | 4682774015 | 3790 | 3805 | 3805 | 3790 | 430 |
| 311 | 20240618 | 134900 | 4681142800 | 3790 | 3805 | 3805 | 3790 | 108 |
| 312 | 20240618 | 134800 | 4680733025 | 3805 | 3805 | 3805 | 3805 | 206 |
| 313 | 20240618 | 134700 | 4679949195 | 3805 | 3805 | 3805 | 3805 | 0 |
| 314 | 20240618 | 134600 | 4679949195 | 3805 | 3785 | 3805 | 3785 | 703 |
| 315 | 20240618 | 134500 | 4677287855 | 3780 | 3790 | 3790 | 3780 | 15047 |
| 316 | 20240618 | 134400 | 4620377835 | 3790 | 3795 | 3795 | 3785 | 4985 |
| 317 | 20240618 | 134300 | 4601489165 | 3805 | 3805 | 3805 | 3805 | 1 |
| 318 | 20240618 | 134200 | 4601485360 | 3795 | 3795 | 3795 | 3795 | 50 |
| 319 | 20240618 | 134100 | 4601295610 | 3795 | 3795 | 3795 | 3795 | 794 |
| 320 | 20240618 | 134000 | 4598282380 | 3800 | 3800 | 3800 | 3800 | 1300 |
| 321 | 20240618 | 133900 | 4593342380 | 3805 | 3805 | 3805 | 3805 | 4 |
| 322 | 20240618 | 133800 | 4593327160 | 3795 | 3800 | 3800 | 3795 | 1583 |
| 323 | 20240618 | 133700 | 4587313590 | 3800 | 3800 | 3805 | 3800 | 375 |
| 324 | 20240618 | 133600 | 4585888125 | 3800 | 3800 | 3800 | 3795 | 1406 |
| 325 | 20240618 | 133500 | 4580546125 | 3800 | 3800 | 3800 | 3790 | 210 |
| 326 | 20240618 | 133400 | 4579748145 | 3795 | 3790 | 3800 | 3790 | 1459 |
| 327 | 20240618 | 133300 | 4574210250 | 3790 | 3810 | 3810 | 3790 | 27768 |
| 328 | 20240618 | 133200 | 4468813635 | 3810 | 3800 | 3810 | 3800 | 238 |
| 329 | 20240618 | 133100 | 4467909225 | 3800 | 3805 | 3805 | 3800 | 2793 |
| 330 | 20240618 | 133000 | 4457288785 | 3805 | 3805 | 3805 | 3805 | 101 |
| 331 | 20240618 | 132900 | 4456904480 | 3810 | 3805 | 3810 | 3805 | 173 |
| 332 | 20240618 | 132800 | 4456246210 | 3810 | 3810 | 3810 | 3805 | 234 |
| 333 | 20240618 | 132700 | 4455355175 | 3810 | 3810 | 3810 | 3810 | 0 |
| 334 | 20240618 | 132600 | 4455355175 | 3810 | 3810 | 3810 | 3810 | 2 |
| 335 | 20240618 | 132500 | 4455347555 | 3810 | 3810 | 3810 | 3810 | 314 |
| 336 | 20240618 | 132400 | 4454151215 | 3805 | 3805 | 3805 | 3805 | 0 |
| 337 | 20240618 | 132300 | 4454151215 | 3805 | 3805 | 3805 | 3805 | 360 |
| 338 | 20240618 | 132200 | 4452781415 | 3805 | 3815 | 3815 | 3805 | 986 |
| 339 | 20240618 | 132100 | 4449027300 | 3815 | 3815 | 3815 | 3815 | 1 |
| 340 | 20240618 | 132000 | 4449023485 | 3805 | 3810 | 3810 | 3805 | 4751 |
| 341 | 20240618 | 131900 | 4430937365 | 3805 | 3805 | 3805 | 3805 | 30 |
| 342 | 20240618 | 131800 | 4430823215 | 3805 | 3810 | 3810 | 3805 | 1190 |
| 343 | 20240618 | 131700 | 4426293210 | 3805 | 3805 | 3805 | 3805 | 882 |
| 344 | 20240618 | 131600 | 4422937200 | 3810 | 3810 | 3810 | 3810 | 93 |
| 345 | 20240618 | 131500 | 4422582870 | 3810 | 3810 | 3810 | 3810 | 1554 |
| 346 | 20240618 | 131400 | 4416662130 | 3810 | 3810 | 3810 | 3810 | 950 |
| 347 | 20240618 | 131300 | 4413042630 | 3810 | 3810 | 3810 | 3810 | 500 |
| 348 | 20240618 | 131200 | 4411137630 | 3805 | 3810 | 3810 | 3805 | 1592 |
| 349 | 20240618 | 131100 | 4405072130 | 3805 | 3805 | 3805 | 3805 | 1209 |
| 350 | 20240618 | 131000 | 4400471885 | 3805 | 3805 | 3805 | 3805 | 730 |
| 351 | 20240618 | 130900 | 4397694235 | 3810 | 3805 | 3810 | 3805 | 44 |
| 352 | 20240618 | 130800 | 4397526745 | 3810 | 3805 | 3810 | 3805 | 1273 |
| 353 | 20240618 | 130700 | 4392681665 | 3805 | 3810 | 3810 | 3805 | 389 |
| 354 | 20240618 | 130600 | 4391200200 | 3810 | 3810 | 3810 | 3805 | 623 |
| 355 | 20240618 | 130500 | 4388827605 | 3810 | 3810 | 3810 | 3810 | 9 |
| 356 | 20240618 | 130400 | 4388793315 | 3805 | 3815 | 3815 | 3805 | 1275 |
| 357 | 20240618 | 130300 | 4383936180 | 3805 | 3810 | 3810 | 3805 | 482 |
| 358 | 20240618 | 130200 | 4382101070 | 3810 | 3810 | 3810 | 3810 | 0 |
| 359 | 20240618 | 130100 | 4382101070 | 3810 | 3810 | 3810 | 3810 | 75 |
| 360 | 20240618 | 130000 | 4381815320 | 3820 | 3820 | 3820 | 3820 | 0 |
| 361 | 20240618 | 125900 | 4381815320 | 3820 | 3805 | 3825 | 3800 | 5004 |
| 362 | 20240618 | 125800 | 4362779405 | 3805 | 3825 | 3825 | 3805 | 6466 |
| 363 | 20240618 | 125700 | 4338173775 | 3815 | 3820 | 3825 | 3810 | 4983 |
| 364 | 20240618 | 125600 | 4319187530 | 3830 | 3815 | 3830 | 3815 | 1912 |
| 365 | 20240618 | 125500 | 4311892765 | 3815 | 3815 | 3815 | 3810 | 41 |
| 366 | 20240618 | 125400 | 4311736400 | 3820 | 3815 | 3820 | 3815 | 188 |
| 367 | 20240618 | 125300 | 4311018990 | 3820 | 3815 | 3820 | 3810 | 4159 |
| 368 | 20240618 | 125200 | 4295171340 | 3820 | 3820 | 3820 | 3820 | 139 |
| 369 | 20240618 | 125100 | 4294640360 | 3810 | 3815 | 3815 | 3810 | 6674 |
| 370 | 20240618 | 125000 | 4269182960 | 3815 | 3830 | 3830 | 3815 | 495 |
| 371 | 20240618 | 124900 | 4267294115 | 3815 | 3815 | 3820 | 3815 | 3496 |
| 372 | 20240618 | 124800 | 4253939785 | 3815 | 3820 | 3820 | 3815 | 2639 |
| 373 | 20240618 | 124700 | 4243865410 | 3820 | 3825 | 3825 | 3820 | 646 |
| 374 | 20240618 | 124600 | 4241395165 | 3825 | 3825 | 3825 | 3825 | 0 |
| 375 | 20240618 | 124500 | 4241395165 | 3825 | 3825 | 3825 | 3825 | 733 |
| 376 | 20240618 | 124400 | 4238591440 | 3825 | 3825 | 3825 | 3825 | 1073 |
| 377 | 20240618 | 124300 | 4234487215 | 3825 | 3850 | 3850 | 3825 | 14 |
| 378 | 20240618 | 124200 | 4234433340 | 3850 | 3825 | 3850 | 3825 | 4577 |
| 379 | 20240618 | 124100 | 4216826875 | 3830 | 3830 | 3830 | 3830 | 0 |
| 380 | 20240618 | 124000 | 4216826875 | 3830 | 3820 | 3830 | 3820 | 226 |
| 381 | 20240618 | 123900 | 4215962675 | 3820 | 3830 | 3830 | 3815 | 916 |
| 382 | 20240618 | 123800 | 4212463535 | 3820 | 3820 | 3820 | 3820 | 2960 |
| 383 | 20240618 | 123700 | 4201156335 | 3830 | 3825 | 3830 | 3825 | 858 |
| 384 | 20240618 | 123600 | 4197873485 | 3830 | 3830 | 3830 | 3820 | 51 |
| 385 | 20240618 | 123500 | 4197678440 | 3830 | 3825 | 3830 | 3820 | 115 |
| 386 | 20240618 | 123400 | 4197238980 | 3820 | 3825 | 3825 | 3820 | 546 |
| 387 | 20240618 | 123300 | 4195152260 | 3830 | 3830 | 3830 | 3830 | 146 |
| 388 | 20240618 | 123200 | 4194593080 | 3840 | 3835 | 3840 | 3830 | 392 |
| 389 | 20240618 | 123100 | 4193091005 | 3840 | 3830 | 3840 | 3830 | 34 |
| 390 | 20240618 | 123000 | 4192960560 | 3845 | 3845 | 3845 | 3845 | 0 |
| 391 | 20240618 | 122900 | 4192960560 | 3845 | 3840 | 3845 | 3840 | 526 |
| 392 | 20240618 | 122800 | 4190940715 | 3840 | 3840 | 3840 | 3840 | 1 |
| 393 | 20240618 | 122700 | 4190936875 | 3830 | 3840 | 3840 | 3830 | 6 |
| 394 | 20240618 | 122600 | 4190913845 | 3830 | 3840 | 3840 | 3830 | 598 |
| 395 | 20240618 | 122500 | 4188621725 | 3840 | 3835 | 3840 | 3835 | 354 |
| 396 | 20240618 | 122400 | 4187262520 | 3835 | 3835 | 3835 | 3835 | 1 |
| 397 | 20240618 | 122300 | 4187258685 | 3840 | 3820 | 3840 | 3820 | 4501 |
| 398 | 20240618 | 122200 | 4170015590 | 3820 | 3825 | 3830 | 3820 | 478 |
| 399 | 20240618 | 122100 | 4168188305 | 3820 | 3820 | 3820 | 3820 | 133 |
| 400 | 20240618 | 122000 | 4167680245 | 3820 | 3830 | 3835 | 3815 | 5152 |
| 401 | 20240618 | 121900 | 4147996995 | 3835 | 3820 | 3835 | 3820 | 674 |
| 402 | 20240618 | 121800 | 4145422300 | 3835 | 3820 | 3835 | 3820 | 557 |
| 403 | 20240618 | 121700 | 4143294350 | 3835 | 3835 | 3835 | 3830 | 2830 |
| 404 | 20240618 | 121600 | 4132455190 | 3830 | 3835 | 3835 | 3830 | 542 |
| 405 | 20240618 | 121500 | 4130378120 | 3835 | 3835 | 3835 | 3835 | 560 |
| 406 | 20240618 | 121400 | 4128230520 | 3835 | 3830 | 3835 | 3830 | 884 |
| 407 | 20240618 | 121300 | 4124842185 | 3830 | 3830 | 3830 | 3830 | 0 |
| 408 | 20240618 | 121200 | 4124842185 | 3830 | 3820 | 3830 | 3820 | 1215 |
| 409 | 20240618 | 121100 | 4120193875 | 3830 | 3830 | 3830 | 3830 | 132 |
| 410 | 20240618 | 121000 | 4119688315 | 3815 | 3820 | 3830 | 3815 | 2762 |
| 411 | 20240618 | 120900 | 4109130335 | 3815 | 3820 | 3820 | 3815 | 564 |
| 412 | 20240618 | 120800 | 4106977780 | 3820 | 3830 | 3830 | 3815 | 324 |
| 413 | 20240618 | 120700 | 4105740685 | 3815 | 3815 | 3815 | 3815 | 1468 |
| 414 | 20240618 | 120600 | 4100140265 | 3815 | 3815 | 3815 | 3810 | 6806 |
| 415 | 20240618 | 120500 | 4074195245 | 3830 | 3820 | 3830 | 3810 | 7355 |
| 416 | 20240618 | 120400 | 4046136080 | 3835 | 3835 | 3835 | 3835 | 0 |
| 417 | 20240618 | 120300 | 4046136080 | 3835 | 3830 | 3835 | 3815 | 6950 |
| 418 | 20240618 | 120200 | 4019581215 | 3830 | 3830 | 3835 | 3820 | 331 |
| 419 | 20240618 | 120100 | 4018316600 | 3820 | 3825 | 3825 | 3820 | 2061 |
| 420 | 20240618 | 120000 | 4010434260 | 3840 | 3835 | 3840 | 3825 | 102 |
| 421 | 20240618 | 115900 | 4010043090 | 3840 | 3820 | 3840 | 3820 | 805 |
| 422 | 20240618 | 115800 | 4006958470 | 3835 | 3830 | 3835 | 3820 | 859 |
| 423 | 20240618 | 115700 | 4003665560 | 3820 | 3820 | 3830 | 3815 | 9854 |
| 424 | 20240618 | 115600 | 3966047900 | 3820 | 3820 | 3825 | 3820 | 1278 |
| 425 | 20240618 | 115500 | 3961164155 | 3835 | 3835 | 3835 | 3825 | 4439 |
| 426 | 20240618 | 115400 | 3944177775 | 3835 | 3835 | 3835 | 3825 | 1503 |
| 427 | 20240618 | 115300 | 3938417230 | 3835 | 3845 | 3845 | 3825 | 3654 |
| 428 | 20240618 | 115200 | 3924422675 | 3845 | 3830 | 3845 | 3830 | 940 |
| 429 | 20240618 | 115100 | 3920821395 | 3845 | 3850 | 3855 | 3830 | 9750 |
| 430 | 20240618 | 115000 | 3883424640 | 3850 | 3845 | 3850 | 3840 | 2596 |
| 431 | 20240618 | 114900 | 3873444205 | 3845 | 3835 | 3845 | 3820 | 3343 |
| 432 | 20240618 | 114800 | 3860622635 | 3840 | 3840 | 3855 | 3840 | 7193 |
| 433 | 20240618 | 114700 | 3832976115 | 3840 | 3840 | 3845 | 3830 | 5148 |
| 434 | 20240618 | 114600 | 3813217255 | 3840 | 3815 | 3840 | 3810 | 9450 |
| 435 | 20240618 | 114500 | 3777091305 | 3820 | 3810 | 3830 | 3810 | 6071 |
| 436 | 20240618 | 114400 | 3753934350 | 3810 | 3830 | 3850 | 3805 | 49658 |
| 437 | 20240618 | 114300 | 3564261920 | 3830 | 3835 | 3850 | 3830 | 10381 |
| 438 | 20240618 | 114200 | 3524430970 | 3830 | 3825 | 3850 | 3820 | 16400 |
| 439 | 20240618 | 114100 | 3461540730 | 3820 | 3845 | 3875 | 3810 | 44796 |
| 440 | 20240618 | 114000 | 3289531975 | 3850 | 3880 | 3910 | 3840 | 49742 |
| 441 | 20240618 | 113900 | 3097044235 | 3880 | 3985 | 4015 | 3880 | 74983 |
| 442 | 20240618 | 113800 | 2801941325 | 3985 | 4000 | 4025 | 3955 | 66743 |
| 443 | 20240618 | 113700 | 2535433075 | 3990 | 4050 | 4065 | 3990 | 168684 |
| 444 | 20240618 | 113600 | 1855964655 | 4050 | 3910 | 4070 | 3910 | 287435 |
| 445 | 20240618 | 113500 | 704629090 | 3915 | 3835 | 3925 | 3835 | 50720 |
| 446 | 20240618 | 113400 | 506827185 | 3835 | 3830 | 3835 | 3830 | 471 |
| 447 | 20240618 | 113300 | 505022990 | 3825 | 3820 | 3830 | 3815 | 2985 |
| 448 | 20240618 | 113200 | 493622460 | 3830 | 3830 | 3830 | 3830 | 2 |
| 449 | 20240618 | 113100 | 493614800 | 3820 | 3820 | 3820 | 3820 | 0 |
| 450 | 20240618 | 113000 | 493614800 | 3820 | 3820 | 3820 | 3820 | 170 |
| 451 | 20240618 | 112900 | 492965400 | 3830 | 3830 | 3835 | 3830 | 230 |
| 452 | 20240618 | 112800 | 492084495 | 3835 | 3835 | 3835 | 3835 | 1622 |
| 453 | 20240618 | 112700 | 485864125 | 3835 | 3810 | 3835 | 3805 | 1282 |
| 454 | 20240618 | 112600 | 480958840 | 3805 | 3830 | 3830 | 3805 | 6187 |
| 455 | 20240618 | 112500 | 457359545 | 3830 | 3825 | 3830 | 3825 | 549 |
| 456 | 20240618 | 112400 | 455259610 | 3830 | 3830 | 3830 | 3820 | 1790 |
| 457 | 20240618 | 112300 | 448412800 | 3830 | 3840 | 3840 | 3830 | 305 |
| 458 | 20240618 | 112200 | 447243050 | 3830 | 3845 | 3855 | 3830 | 9314 |
| 459 | 20240618 | 112100 | 411469400 | 3850 | 3845 | 3850 | 3840 | 1922 |
| 460 | 20240618 | 112000 | 404082690 | 3845 | 3855 | 3860 | 3840 | 2347 |
| 461 | 20240618 | 111900 | 395050495 | 3855 | 3890 | 3895 | 3840 | 13098 |
| 462 | 20240618 | 111800 | 344391190 | 3890 | 3865 | 3890 | 3865 | 4146 |
| 463 | 20240618 | 111700 | 328307550 | 3865 | 3875 | 3880 | 3860 | 5789 |
| 464 | 20240618 | 111600 | 305916880 | 3880 | 3865 | 3895 | 3865 | 15496 |
| 465 | 20240618 | 111500 | 245731835 | 3865 | 3850 | 3865 | 3845 | 5017 |
| 466 | 20240618 | 111400 | 226397335 | 3850 | 3835 | 3855 | 3835 | 2417 |
| 467 | 20240618 | 111300 | 217114285 | 3835 | 3835 | 3835 | 3835 | 0 |
| 468 | 20240618 | 111200 | 217114285 | 3835 | 3835 | 3835 | 3835 | 0 |
| 469 | 20240618 | 111100 | 217114285 | 3835 | 3840 | 3840 | 3835 | 56 |
| 470 | 20240618 | 111000 | 216899495 | 3840 | 3840 | 3840 | 3840 | 3923 |
| 471 | 20240618 | 110900 | 201835175 | 3845 | 3840 | 3845 | 3840 | 201 |
| 472 | 20240618 | 110800 | 201063330 | 3840 | 3840 | 3840 | 3840 | 84 |
| 473 | 20240618 | 110700 | 200740770 | 3845 | 3840 | 3850 | 3840 | 6494 |
| 474 | 20240618 | 110600 | 175797050 | 3840 | 3835 | 3840 | 3835 | 1851 |
| 475 | 20240618 | 110500 | 168693480 | 3835 | 3830 | 3835 | 3830 | 2476 |
| 476 | 20240618 | 110400 | 159201135 | 3830 | 3830 | 3830 | 3830 | 1 |
| 477 | 20240618 | 110300 | 159197305 | 3835 | 3830 | 3835 | 3830 | 1500 |
| 478 | 20240618 | 110200 | 153452245 | 3830 | 3825 | 3830 | 3825 | 715 |
| 479 | 20240618 | 110100 | 150717105 | 3820 | 3815 | 3820 | 3815 | 1468 |
| 480 | 20240618 | 110000 | 145113515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 481 | 20240618 | 105900 | 145113515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 482 | 20240618 | 105800 | 145113515 | 3815 | 3815 | 3815 | 3815 | 15 |
| 483 | 20240618 | 105700 | 145056290 | 3815 | 3815 | 3815 | 3815 | 0 |
| 484 | 20240618 | 105600 | 145056290 | 3815 | 3810 | 3815 | 3810 | 11 |
| 485 | 20240618 | 105500 | 145014375 | 3815 | 3810 | 3815 | 3810 | 2 |
| 486 | 20240618 | 105400 | 145006750 | 3810 | 3810 | 3810 | 3810 | 1646 |
| 487 | 20240618 | 105300 | 138735490 | 3810 | 3810 | 3810 | 3810 | 843 |
| 488 | 20240618 | 105200 | 135523660 | 3815 | 3815 | 3815 | 3815 | 558 |
| 489 | 20240618 | 105100 | 133394890 | 3820 | 3820 | 3820 | 3820 | 1 |
| 490 | 20240618 | 105000 | 133391070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 491 | 20240618 | 104900 | 133391070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 492 | 20240618 | 104800 | 133391070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 493 | 20240618 | 104700 | 133391070 | 3815 | 3815 | 3815 | 3815 | 0 |
| 494 | 20240618 | 104600 | 133391070 | 3815 | 3815 | 3815 | 3815 | 823 |
| 495 | 20240618 | 104500 | 130251325 | 3815 | 3815 | 3815 | 3815 | 0 |
| 496 | 20240618 | 104400 | 130251325 | 3815 | 3815 | 3815 | 3815 | 1 |
| 497 | 20240618 | 104300 | 130247510 | 3815 | 3815 | 3815 | 3815 | 0 |
| 498 | 20240618 | 104200 | 130247510 | 3815 | 3815 | 3815 | 3815 | 0 |
| 499 | 20240618 | 104100 | 130247510 | 3815 | 3815 | 3815 | 3815 | 0 |
| 500 | 20240618 | 104000 | 130247510 | 3815 | 3815 | 3815 | 3815 | 20 |
| 501 | 20240618 | 103900 | 130171210 | 3810 | 3810 | 3810 | 3810 | 0 |
| 502 | 20240618 | 103800 | 130171210 | 3810 | 3810 | 3810 | 3810 | 0 |
| 503 | 20240618 | 103700 | 130171210 | 3810 | 3810 | 3810 | 3810 | 293 |
| 504 | 20240618 | 103600 | 129054880 | 3810 | 3810 | 3810 | 3810 | 400 |
| 505 | 20240618 | 103500 | 127530880 | 3815 | 3815 | 3815 | 3815 | 0 |
| 506 | 20240618 | 103400 | 127530880 | 3815 | 3815 | 3815 | 3815 | 105 |
| 507 | 20240618 | 103300 | 127130305 | 3820 | 3815 | 3820 | 3815 | 707 |
| 508 | 20240618 | 103200 | 124433045 | 3815 | 3815 | 3815 | 3815 | 0 |
| 509 | 20240618 | 103100 | 124433045 | 3815 | 3815 | 3815 | 3815 | 2 |
| 510 | 20240618 | 103000 | 124425415 | 3815 | 3815 | 3815 | 3815 | 50 |
| 511 | 20240618 | 102900 | 124234665 | 3815 | 3815 | 3815 | 3815 | 140 |
| 512 | 20240618 | 102800 | 123700565 | 3815 | 3810 | 3815 | 3810 | 387 |
| 513 | 20240618 | 102700 | 122224235 | 3810 | 3810 | 3810 | 3810 | 623 |
| 514 | 20240618 | 102600 | 119850605 | 3810 | 3805 | 3810 | 3805 | 821 |
| 515 | 20240618 | 102500 | 116723105 | 3805 | 3805 | 3805 | 3805 | 265 |
| 516 | 20240618 | 102400 | 115714780 | 3805 | 3805 | 3805 | 3805 | 1244 |
| 517 | 20240618 | 102300 | 110981360 | 3805 | 3805 | 3805 | 3805 | 12 |
| 518 | 20240618 | 102200 | 110935700 | 3805 | 3805 | 3805 | 3805 | 1048 |
| 519 | 20240618 | 102100 | 106948060 | 3800 | 3800 | 3800 | 3800 | 0 |
| 520 | 20240618 | 102000 | 106948060 | 3800 | 3800 | 3800 | 3800 | 0 |
| 521 | 20240618 | 101900 | 106948060 | 3800 | 3800 | 3800 | 3800 | 1 |
| 522 | 20240618 | 101800 | 106944260 | 3805 | 3805 | 3805 | 3805 | 0 |
| 523 | 20240618 | 101700 | 106944260 | 3805 | 3805 | 3805 | 3805 | 300 |
| 524 | 20240618 | 101600 | 105802760 | 3805 | 3805 | 3805 | 3805 | 50 |
| 525 | 20240618 | 101500 | 105612510 | 3805 | 3805 | 3805 | 3805 | 1 |
| 526 | 20240618 | 101400 | 105608705 | 3800 | 3800 | 3800 | 3800 | 60 |
| 527 | 20240618 | 101300 | 105380705 | 3805 | 3805 | 3805 | 3805 | 0 |
| 528 | 20240618 | 101200 | 105380705 | 3805 | 3800 | 3805 | 3800 | 261 |
| 529 | 20240618 | 101100 | 104388870 | 3800 | 3800 | 3800 | 3800 | 0 |
| 530 | 20240618 | 101000 | 104388870 | 3800 | 3800 | 3800 | 3800 | 0 |
| 531 | 20240618 | 100900 | 104388870 | 3800 | 3800 | 3800 | 3800 | 0 |
| 532 | 20240618 | 100800 | 104388870 | 3800 | 3800 | 3800 | 3800 | 50 |
| 533 | 20240618 | 100700 | 104198870 | 3810 | 3800 | 3810 | 3800 | 637 |
| 534 | 20240618 | 100600 | 101778240 | 3800 | 3800 | 3800 | 3800 | 302 |
| 535 | 20240618 | 100500 | 100630640 | 3810 | 3810 | 3810 | 3810 | 0 |
| 536 | 20240618 | 100400 | 100630640 | 3810 | 3805 | 3810 | 3805 | 267 |
| 537 | 20240618 | 100300 | 99614635 | 3800 | 3800 | 3800 | 3800 | 186 |
| 538 | 20240618 | 100200 | 98907835 | 3800 | 3800 | 3800 | 3800 | 136 |
| 539 | 20240618 | 100100 | 98391035 | 3795 | 3795 | 3795 | 3795 | 0 |
| 540 | 20240618 | 100000 | 98391035 | 3795 | 3800 | 3800 | 3795 | 30 |
| 541 | 20240618 | 095900 | 98277155 | 3800 | 3800 | 3800 | 3800 | 3 |
| 542 | 20240618 | 095800 | 98265755 | 3800 | 3795 | 3800 | 3795 | 2 |
| 543 | 20240618 | 095700 | 98258160 | 3795 | 3795 | 3795 | 3795 | 300 |
| 544 | 20240618 | 095600 | 97119660 | 3795 | 3795 | 3795 | 3795 | 0 |
| 545 | 20240618 | 095500 | 97119660 | 3795 | 3805 | 3805 | 3795 | 6 |
| 546 | 20240618 | 095400 | 97096840 | 3805 | 3805 | 3805 | 3805 | 1 |
| 547 | 20240618 | 095300 | 97093035 | 3805 | 3795 | 3805 | 3795 | 114 |
| 548 | 20240618 | 095200 | 96660395 | 3795 | 3795 | 3795 | 3795 | 0 |
| 549 | 20240618 | 095100 | 96660395 | 3795 | 3795 | 3795 | 3795 | 0 |
| 550 | 20240618 | 095000 | 96660395 | 3795 | 3795 | 3795 | 3795 | 0 |
| 551 | 20240618 | 094900 | 96660395 | 3795 | 3795 | 3800 | 3795 | 337 |
| 552 | 20240618 | 094800 | 95379805 | 3790 | 3790 | 3790 | 3790 | 0 |
| 553 | 20240618 | 094700 | 95379805 | 3790 | 3795 | 3795 | 3790 | 728 |
| 554 | 20240618 | 094600 | 92619325 | 3790 | 3790 | 3790 | 3790 | 0 |
| 555 | 20240618 | 094500 | 92619325 | 3790 | 3790 | 3790 | 3790 | 0 |
| 556 | 20240618 | 094400 | 92619325 | 3790 | 3790 | 3790 | 3790 | 0 |
| 557 | 20240618 | 094300 | 92619325 | 3790 | 3790 | 3790 | 3790 | 0 |
| 558 | 20240618 | 094200 | 92619325 | 3790 | 3790 | 3790 | 3790 | 58 |
| 559 | 20240618 | 094100 | 92399505 | 3800 | 3800 | 3800 | 3800 | 5 |
| 560 | 20240618 | 094000 | 92380505 | 3800 | 3800 | 3800 | 3800 | 0 |
| 561 | 20240618 | 093900 | 92380505 | 3800 | 3800 | 3800 | 3800 | 0 |
| 562 | 20240618 | 093800 | 92380505 | 3800 | 3800 | 3800 | 3800 | 87 |
| 563 | 20240618 | 093700 | 92049905 | 3800 | 3800 | 3800 | 3800 | 23 |
| 564 | 20240618 | 093600 | 91962505 | 3790 | 3785 | 3800 | 3785 | 542 |
| 565 | 20240618 | 093500 | 89907530 | 3780 | 3785 | 3785 | 3780 | 339 |
| 566 | 20240618 | 093400 | 88625910 | 3785 | 3785 | 3785 | 3785 | 0 |
| 567 | 20240618 | 093300 | 88625910 | 3785 | 3785 | 3785 | 3785 | 100 |
| 568 | 20240618 | 093200 | 88247410 | 3785 | 3785 | 3785 | 3785 | 255 |
| 569 | 20240618 | 093100 | 87282235 | 3785 | 3785 | 3785 | 3785 | 729 |
| 570 | 20240618 | 093000 | 84522970 | 3790 | 3800 | 3800 | 3790 | 228 |
| 571 | 20240618 | 092900 | 83658800 | 3800 | 3790 | 3800 | 3785 | 2370 |
| 572 | 20240618 | 092800 | 74685300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 573 | 20240618 | 092700 | 74685300 | 3785 | 3785 | 3785 | 3785 | 10 |
| 574 | 20240618 | 092600 | 74647450 | 3785 | 3785 | 3785 | 3785 | 0 |
| 575 | 20240618 | 092500 | 74647450 | 3785 | 3785 | 3785 | 3785 | 0 |
| 576 | 20240618 | 092400 | 74647450 | 3785 | 3785 | 3785 | 3785 | 0 |
| 577 | 20240618 | 092300 | 74647450 | 3785 | 3785 | 3785 | 3785 | 50 |
| 578 | 20240618 | 092200 | 74458200 | 3785 | 3785 | 3785 | 3785 | 529 |
| 579 | 20240618 | 092100 | 72455935 | 3785 | 3795 | 3800 | 3785 | 863 |
| 580 | 20240618 | 092000 | 69186885 | 3800 | 3805 | 3805 | 3800 | 91 |
| 581 | 20240618 | 091900 | 68840685 | 3805 | 3805 | 3805 | 3805 | 100 |
| 582 | 20240618 | 091800 | 68460185 | 3810 | 3810 | 3810 | 3810 | 300 |
| 583 | 20240618 | 091700 | 67317185 | 3805 | 3805 | 3805 | 3805 | 10 |
| 584 | 20240618 | 091600 | 67279135 | 3810 | 3810 | 3810 | 3810 | 1276 |
| 585 | 20240618 | 091500 | 62417575 | 3805 | 3805 | 3805 | 3805 | 60 |
| 586 | 20240618 | 091400 | 62189275 | 3805 | 3810 | 3810 | 3805 | 272 |
| 587 | 20240618 | 091300 | 61153725 | 3810 | 3810 | 3810 | 3810 | 20 |
| 588 | 20240618 | 091200 | 61077525 | 3805 | 3805 | 3805 | 3805 | 20 |
| 589 | 20240618 | 091100 | 61001425 | 3805 | 3805 | 3805 | 3805 | 152 |
| 590 | 20240618 | 091000 | 60423065 | 3805 | 3800 | 3810 | 3800 | 1141 |
| 591 | 20240618 | 090900 | 56086620 | 3795 | 3795 | 3795 | 3795 | 41 |
| 592 | 20240618 | 090800 | 55931025 | 3795 | 3795 | 3795 | 3795 | 133 |
| 593 | 20240618 | 090700 | 55426290 | 3800 | 3805 | 3805 | 3800 | 1416 |
| 594 | 20240618 | 090600 | 50040490 | 3805 | 3800 | 3805 | 3800 | 315 |
| 595 | 20240618 | 090500 | 48842835 | 3805 | 3800 | 3805 | 3800 | 39 |
| 596 | 20240618 | 090400 | 48694455 | 3800 | 3790 | 3805 | 3790 | 525 |
| 597 | 20240618 | 090300 | 46701185 | 3785 | 3785 | 3785 | 3785 | 2303 |
| 598 | 20240618 | 090200 | 37984330 | 3785 | 3785 | 3785 | 3785 | 291 |
| 599 | 20240618 | 090100 | 36882895 | 3780 | 3790 | 3790 | 3780 | 5369 |
| 600 | 20240618 | 090000 | 16554720 | 3790 | 3790 | 3790 | 3790 | 4368 |