33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 201500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 3 | 20240618 | 201400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240618 | 201300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240618 | 201200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240618 | 201100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240618 | 201000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240618 | 200900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240618 | 200800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240618 | 200700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240618 | 200600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240618 | 200500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240618 | 200400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240618 | 200300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240618 | 200200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240618 | 200100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240618 | 200000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240618 | 195900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240618 | 195800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240618 | 195700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240618 | 195600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240618 | 195500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240618 | 195400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240618 | 195300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240618 | 195200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240618 | 195100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240618 | 195000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240618 | 194900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240618 | 194800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240618 | 194700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240618 | 194600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240618 | 194500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 33 | 20240618 | 194400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240618 | 194300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240618 | 194200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240618 | 194100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240618 | 194000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240618 | 193900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240618 | 193800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240618 | 193700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240618 | 193600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240618 | 193500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240618 | 193400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240618 | 193300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240618 | 193200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240618 | 193100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240618 | 193000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240618 | 192900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240618 | 192800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240618 | 192700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240618 | 192600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240618 | 192500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240618 | 192400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240618 | 192300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240618 | 192200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240618 | 192100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240618 | 192000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240618 | 191900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240618 | 191800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240618 | 191700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240618 | 191600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240618 | 191500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 63 | 20240618 | 191400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240618 | 191300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240618 | 191200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240618 | 191100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240618 | 191000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240618 | 190900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240618 | 190800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240618 | 190700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240618 | 190600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240618 | 190500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240618 | 190400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240618 | 190300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240618 | 190200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240618 | 190100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240618 | 190000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240618 | 185900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240618 | 185800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240618 | 185700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240618 | 185600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240618 | 185500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240618 | 185400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240618 | 185300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240618 | 185200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240618 | 185100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240618 | 185000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240618 | 184900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240618 | 184800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240618 | 184700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240618 | 184600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240618 | 184500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 93 | 20240618 | 184400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240618 | 184300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240618 | 184200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240618 | 184100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240618 | 184000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240618 | 183900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240618 | 183800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240618 | 183700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240618 | 183600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240618 | 183500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240618 | 183400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240618 | 183300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240618 | 183200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240618 | 183100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240618 | 183000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240618 | 182900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240618 | 182800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240618 | 182700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240618 | 182600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240618 | 182500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240618 | 182400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240618 | 182300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240618 | 182200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240618 | 182100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240618 | 182000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240618 | 181900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240618 | 181800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240618 | 181700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240618 | 181600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240618 | 181500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 123 | 20240618 | 181400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240618 | 181300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240618 | 181200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240618 | 181100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240618 | 181000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240618 | 180900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240618 | 180800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240618 | 180700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240618 | 180600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240618 | 180500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240618 | 180400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240618 | 180300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240618 | 180200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240618 | 180100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240618 | 180000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240618 | 175900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240618 | 175800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240618 | 175700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240618 | 175600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240618 | 175500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240618 | 175400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240618 | 175300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240618 | 175200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240618 | 175100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240618 | 175000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240618 | 174900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240618 | 174800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240618 | 174700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240618 | 174600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240618 | 174500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 153 | 20240618 | 174400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240618 | 174300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240618 | 174200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240618 | 174100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240618 | 174000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240618 | 173900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240618 | 173800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240618 | 173700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240618 | 173600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240618 | 173500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240618 | 173400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240618 | 173300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240618 | 173200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240618 | 173100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240618 | 173000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240618 | 172900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240618 | 172800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240618 | 172700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240618 | 172600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240618 | 172500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240618 | 172400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240618 | 172300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240618 | 172200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240618 | 172100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240618 | 172000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240618 | 171900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240618 | 171800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240618 | 171700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240618 | 171600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240618 | 171500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 183 | 20240618 | 171400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240618 | 171300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240618 | 171200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240618 | 171100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240618 | 171000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240618 | 170900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240618 | 170800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240618 | 170700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240618 | 170600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240618 | 170500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240618 | 170400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240618 | 170300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240618 | 170200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240618 | 170100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20240618 | 170000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240618 | 165900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240618 | 165800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240618 | 165700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240618 | 165600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240618 | 165500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240618 | 165400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240618 | 165300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240618 | 165200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240618 | 165100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240618 | 165000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20240618 | 164900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20240618 | 164800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20240618 | 164700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20240618 | 164600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20240618 | 164500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 213 | 20240618 | 164400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20240618 | 164300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20240618 | 164200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20240618 | 164100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20240618 | 164000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20240618 | 163900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20240618 | 163800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20240618 | 163700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20240618 | 163600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20240618 | 163500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20240618 | 163400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 224 | 20240618 | 163300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20240618 | 163200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 226 | 20240618 | 163100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 227 | 20240618 | 163000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 228 | 20240618 | 162900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20240618 | 162800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20240618 | 162700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20240618 | 162600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20240618 | 162500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20240618 | 162400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20240618 | 162300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20240618 | 162200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20240618 | 162100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20240618 | 162000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 238 | 20240618 | 161900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 239 | 20240618 | 161800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 240 | 20240618 | 161700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20240618 | 161600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 242 | 20240618 | 161500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 243 | 20240618 | 161400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 244 | 20240618 | 161300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 245 | 20240618 | 161200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 246 | 20240618 | 161100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 247 | 20240618 | 161000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 248 | 20240618 | 160900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 249 | 20240618 | 160800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 250 | 20240618 | 160700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 251 | 20240618 | 160600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 252 | 20240618 | 160500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 253 | 20240618 | 160400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 254 | 20240618 | 160300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 255 | 20240618 | 160200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 256 | 20240618 | 160100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 257 | 20240618 | 160000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 258 | 20240618 | 155900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 259 | 20240618 | 155800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 260 | 20240618 | 155700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 261 | 20240618 | 155600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 262 | 20240618 | 155500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 263 | 20240618 | 155400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 264 | 20240618 | 155300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 265 | 20240618 | 155200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 266 | 20240618 | 155100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 267 | 20240618 | 155000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 268 | 20240618 | 154900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 269 | 20240618 | 154800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 270 | 20240618 | 154700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 271 | 20240618 | 154600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 272 | 20240618 | 154500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 273 | 20240618 | 154400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 274 | 20240618 | 154300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 275 | 20240618 | 154200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 276 | 20240618 | 154100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 277 | 20240618 | 154000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 278 | 20240618 | 153900 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 279 | 20240618 | 153800 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 280 | 20240618 | 153700 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 281 | 20240618 | 153600 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 282 | 20240618 | 153500 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 283 | 20240618 | 153400 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 284 | 20240618 | 153300 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 285 | 20240618 | 153200 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 286 | 20240618 | 153100 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 0 |
| 287 | 20240618 | 153000 | 2041595145 | 4455 | 4455 | 4455 | 4455 | 3386 |
| 288 | 20240618 | 152900 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 289 | 20240618 | 152800 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 290 | 20240618 | 152700 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 291 | 20240618 | 152600 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 292 | 20240618 | 152500 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 293 | 20240618 | 152400 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 294 | 20240618 | 152300 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 295 | 20240618 | 152200 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 296 | 20240618 | 152100 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 297 | 20240618 | 152000 | 2026510515 | 4450 | 4450 | 4450 | 4450 | 0 |
| 298 | 20240618 | 151900 | 2026510515 | 4450 | 4455 | 4455 | 4450 | 2362 |
| 299 | 20240618 | 151800 | 2015992220 | 4450 | 4455 | 4455 | 4450 | 174 |
| 300 | 20240618 | 151700 | 2015217705 | 4455 | 4455 | 4455 | 4455 | 618 |
| 301 | 20240618 | 151600 | 2012464515 | 4450 | 4450 | 4455 | 4450 | 1259 |
| 302 | 20240618 | 151500 | 2006861755 | 4450 | 4455 | 4455 | 4450 | 425 |
| 303 | 20240618 | 151400 | 2004970235 | 4455 | 4455 | 4455 | 4450 | 652 |
| 304 | 20240618 | 151300 | 2002068330 | 4450 | 4445 | 4450 | 4445 | 1487 |
| 305 | 20240618 | 151200 | 1995454535 | 4440 | 4430 | 4445 | 4430 | 131 |
| 306 | 20240618 | 151100 | 1994873940 | 4430 | 4445 | 4445 | 4430 | 647 |
| 307 | 20240618 | 151000 | 1992006300 | 4445 | 4445 | 4445 | 4440 | 90 |
| 308 | 20240618 | 150900 | 1991606500 | 4445 | 4435 | 4445 | 4430 | 1960 |
| 309 | 20240618 | 150800 | 1982909845 | 4435 | 4430 | 4435 | 4430 | 63 |
| 310 | 20240618 | 150700 | 1982630690 | 4435 | 4430 | 4435 | 4430 | 216 |
| 311 | 20240618 | 150600 | 1981673765 | 4435 | 4435 | 4435 | 4435 | 425 |
| 312 | 20240618 | 150500 | 1979788890 | 4435 | 4435 | 4435 | 4435 | 302 |
| 313 | 20240618 | 150400 | 1978449520 | 4435 | 4430 | 4435 | 4430 | 5 |
| 314 | 20240618 | 150300 | 1978427355 | 4425 | 4425 | 4425 | 4425 | 326 |
| 315 | 20240618 | 150200 | 1976984805 | 4425 | 4435 | 4435 | 4415 | 1724 |
| 316 | 20240618 | 150100 | 1969362960 | 4435 | 4430 | 4435 | 4430 | 256 |
| 317 | 20240618 | 150000 | 1968228870 | 4425 | 4420 | 4425 | 4420 | 159 |
| 318 | 20240618 | 145900 | 1967526050 | 4425 | 4420 | 4425 | 4415 | 767 |
| 319 | 20240618 | 145800 | 1964136580 | 4425 | 4415 | 4425 | 4415 | 515 |
| 320 | 20240618 | 145700 | 1961862735 | 4415 | 4415 | 4415 | 4415 | 105 |
| 321 | 20240618 | 145600 | 1961399160 | 4415 | 4425 | 4430 | 4415 | 983 |
| 322 | 20240618 | 145500 | 1957058975 | 4415 | 4425 | 4430 | 4415 | 1822 |
| 323 | 20240618 | 145400 | 1948996810 | 4410 | 4435 | 4435 | 4405 | 18354 |
| 324 | 20240618 | 145300 | 1867768455 | 4440 | 4445 | 4445 | 4440 | 415 |
| 325 | 20240618 | 145200 | 1865925205 | 4445 | 4445 | 4445 | 4440 | 527 |
| 326 | 20240618 | 145100 | 1863585190 | 4445 | 4440 | 4445 | 4440 | 579 |
| 327 | 20240618 | 145000 | 1861014320 | 4440 | 4435 | 4440 | 4435 | 64 |
| 328 | 20240618 | 144900 | 1860730210 | 4435 | 4435 | 4435 | 4435 | 144 |
| 329 | 20240618 | 144800 | 1860091570 | 4440 | 4440 | 4440 | 4440 | 655 |
| 330 | 20240618 | 144700 | 1857183370 | 4445 | 4445 | 4445 | 4445 | 3 |
| 331 | 20240618 | 144600 | 1857170035 | 4440 | 4440 | 4440 | 4440 | 1 |
| 332 | 20240618 | 144500 | 1857165595 | 4445 | 4445 | 4445 | 4445 | 4 |
| 333 | 20240618 | 144400 | 1857147815 | 4445 | 4445 | 4450 | 4445 | 21 |
| 334 | 20240618 | 144300 | 1857054425 | 4450 | 4445 | 4450 | 4445 | 12 |
| 335 | 20240618 | 144200 | 1857001060 | 4445 | 4440 | 4445 | 4440 | 4 |
| 336 | 20240618 | 144100 | 1856983285 | 4440 | 4440 | 4440 | 4440 | 11 |
| 337 | 20240618 | 144000 | 1856934445 | 4450 | 4445 | 4450 | 4440 | 208 |
| 338 | 20240618 | 143900 | 1856010835 | 4450 | 4450 | 4450 | 4450 | 0 |
| 339 | 20240618 | 143800 | 1856010835 | 4450 | 4445 | 4450 | 4445 | 9 |
| 340 | 20240618 | 143700 | 1855970795 | 4450 | 4445 | 4450 | 4445 | 6 |
| 341 | 20240618 | 143600 | 1855944110 | 4440 | 4445 | 4445 | 4440 | 1178 |
| 342 | 20240618 | 143500 | 1850712780 | 4445 | 4445 | 4445 | 4445 | 2 |
| 343 | 20240618 | 143400 | 1850703890 | 4445 | 4445 | 4445 | 4445 | 55 |
| 344 | 20240618 | 143300 | 1850459415 | 4445 | 4445 | 4445 | 4445 | 467 |
| 345 | 20240618 | 143200 | 1848383600 | 4445 | 4450 | 4450 | 4445 | 54 |
| 346 | 20240618 | 143100 | 1848143555 | 4450 | 4450 | 4450 | 4450 | 31 |
| 347 | 20240618 | 143000 | 1848005605 | 4450 | 4445 | 4450 | 4445 | 10 |
| 348 | 20240618 | 142900 | 1847961110 | 4450 | 4445 | 4450 | 4445 | 8 |
| 349 | 20240618 | 142800 | 1847925535 | 4450 | 4450 | 4455 | 4435 | 8756 |
| 350 | 20240618 | 142700 | 1809050950 | 4455 | 4455 | 4455 | 4455 | 12 |
| 351 | 20240618 | 142600 | 1808997490 | 4455 | 4455 | 4455 | 4455 | 7 |
| 352 | 20240618 | 142500 | 1808966305 | 4455 | 4455 | 4455 | 4455 | 0 |
| 353 | 20240618 | 142400 | 1808966305 | 4455 | 4455 | 4455 | 4455 | 2 |
| 354 | 20240618 | 142300 | 1808957395 | 4455 | 4455 | 4455 | 4455 | 1 |
| 355 | 20240618 | 142200 | 1808952940 | 4460 | 4460 | 4460 | 4460 | 1 |
| 356 | 20240618 | 142100 | 1808948480 | 4460 | 4455 | 4460 | 4455 | 743 |
| 357 | 20240618 | 142000 | 1805638400 | 4455 | 4455 | 4455 | 4455 | 150 |
| 358 | 20240618 | 141900 | 1804970150 | 4455 | 4455 | 4455 | 4455 | 1 |
| 359 | 20240618 | 141800 | 1804965695 | 4455 | 4455 | 4455 | 4455 | 4 |
| 360 | 20240618 | 141700 | 1804947875 | 4450 | 4450 | 4450 | 4450 | 95 |
| 361 | 20240618 | 141600 | 1804525125 | 4450 | 4450 | 4450 | 4450 | 0 |
| 362 | 20240618 | 141500 | 1804525125 | 4450 | 4450 | 4450 | 4450 | 67 |
| 363 | 20240618 | 141400 | 1804226975 | 4450 | 4450 | 4450 | 4450 | 0 |
| 364 | 20240618 | 141300 | 1804226975 | 4450 | 4450 | 4450 | 4450 | 200 |
| 365 | 20240618 | 141200 | 1803336975 | 4450 | 4450 | 4450 | 4450 | 0 |
| 366 | 20240618 | 141100 | 1803336975 | 4450 | 4450 | 4450 | 4450 | 0 |
| 367 | 20240618 | 141000 | 1803336975 | 4450 | 4440 | 4450 | 4435 | 836 |
| 368 | 20240618 | 140900 | 1799625150 | 4440 | 4440 | 4445 | 4435 | 3453 |
| 369 | 20240618 | 140800 | 1784297135 | 4445 | 4450 | 4450 | 4445 | 3048 |
| 370 | 20240618 | 140700 | 1770747660 | 4455 | 4455 | 4455 | 4455 | 13 |
| 371 | 20240618 | 140600 | 1770689745 | 4455 | 4455 | 4455 | 4445 | 2009 |
| 372 | 20240618 | 140500 | 1761749605 | 4455 | 4455 | 4455 | 4455 | 200 |
| 373 | 20240618 | 140400 | 1760858605 | 4460 | 4460 | 4460 | 4460 | 1 |
| 374 | 20240618 | 140300 | 1760854145 | 4460 | 4460 | 4460 | 4460 | 30 |
| 375 | 20240618 | 140200 | 1760720345 | 4460 | 4460 | 4460 | 4460 | 14 |
| 376 | 20240618 | 140100 | 1760657905 | 4460 | 4460 | 4460 | 4460 | 411 |
| 377 | 20240618 | 140000 | 1758824845 | 4460 | 4465 | 4465 | 4460 | 340 |
| 378 | 20240618 | 135900 | 1757308440 | 4465 | 4465 | 4465 | 4465 | 69 |
| 379 | 20240618 | 135800 | 1757000355 | 4460 | 4460 | 4460 | 4460 | 259 |
| 380 | 20240618 | 135700 | 1755845215 | 4460 | 4465 | 4465 | 4460 | 466 |
| 381 | 20240618 | 135600 | 1753766490 | 4465 | 4460 | 4465 | 4460 | 644 |
| 382 | 20240618 | 135500 | 1750891035 | 4465 | 4450 | 4475 | 4450 | 3163 |
| 383 | 20240618 | 135400 | 1736799210 | 4450 | 4455 | 4455 | 4450 | 2642 |
| 384 | 20240618 | 135300 | 1725042275 | 4455 | 4455 | 4455 | 4455 | 524 |
| 385 | 20240618 | 135200 | 1722707855 | 4460 | 4460 | 4460 | 4455 | 116 |
| 386 | 20240618 | 135100 | 1722190610 | 4455 | 4465 | 4465 | 4455 | 2611 |
| 387 | 20240618 | 135000 | 1710548635 | 4465 | 4475 | 4475 | 4465 | 726 |
| 388 | 20240618 | 134900 | 1707304825 | 4470 | 4470 | 4470 | 4470 | 250 |
| 389 | 20240618 | 134800 | 1706187325 | 4470 | 4470 | 4475 | 4470 | 31 |
| 390 | 20240618 | 134700 | 1706048735 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 391 | 20240618 | 134600 | 1701578735 | 4475 | 4480 | 4480 | 4475 | 3017 |
| 392 | 20240618 | 134500 | 1688076860 | 4480 | 4480 | 4485 | 4480 | 149 |
| 393 | 20240618 | 134400 | 1687409330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 394 | 20240618 | 134300 | 1687409330 | 4485 | 4480 | 4485 | 4480 | 122 |
| 395 | 20240618 | 134200 | 1686862760 | 4480 | 4480 | 4480 | 4480 | 92 |
| 396 | 20240618 | 134100 | 1686450600 | 4480 | 4475 | 4480 | 4475 | 265 |
| 397 | 20240618 | 134000 | 1685263900 | 4480 | 4480 | 4480 | 4480 | 20 |
| 398 | 20240618 | 133900 | 1685174300 | 4480 | 4480 | 4480 | 4480 | 10 |
| 399 | 20240618 | 133800 | 1685129500 | 4480 | 4480 | 4480 | 4480 | 0 |
| 400 | 20240618 | 133700 | 1685129500 | 4480 | 4480 | 4480 | 4480 | 125 |
| 401 | 20240618 | 133600 | 1684569500 | 4480 | 4480 | 4480 | 4480 | 0 |
| 402 | 20240618 | 133500 | 1684569500 | 4480 | 4480 | 4480 | 4480 | 258 |
| 403 | 20240618 | 133400 | 1683413660 | 4475 | 4475 | 4475 | 4475 | 3 |
| 404 | 20240618 | 133300 | 1683400235 | 4475 | 4485 | 4485 | 4475 | 263 |
| 405 | 20240618 | 133200 | 1682222945 | 4485 | 4485 | 4485 | 4480 | 147 |
| 406 | 20240618 | 133100 | 1681564150 | 4480 | 4480 | 4480 | 4480 | 235 |
| 407 | 20240618 | 133000 | 1680511350 | 4485 | 4485 | 4485 | 4485 | 0 |
| 408 | 20240618 | 132900 | 1680511350 | 4485 | 4480 | 4485 | 4475 | 158 |
| 409 | 20240618 | 132800 | 1679803270 | 4480 | 4475 | 4480 | 4475 | 6 |
| 410 | 20240618 | 132700 | 1679776395 | 4475 | 4475 | 4475 | 4475 | 160 |
| 411 | 20240618 | 132600 | 1679060395 | 4475 | 4475 | 4475 | 4475 | 0 |
| 412 | 20240618 | 132500 | 1679060395 | 4475 | 4475 | 4475 | 4475 | 9 |
| 413 | 20240618 | 132400 | 1679020120 | 4485 | 4485 | 4485 | 4475 | 946 |
| 414 | 20240618 | 132300 | 1674784950 | 4485 | 4480 | 4485 | 4480 | 162 |
| 415 | 20240618 | 132200 | 1674059070 | 4485 | 4485 | 4485 | 4480 | 4180 |
| 416 | 20240618 | 132100 | 1655330830 | 4490 | 4495 | 4495 | 4490 | 145 |
| 417 | 20240618 | 132000 | 1654679765 | 4490 | 4495 | 4495 | 4490 | 62 |
| 418 | 20240618 | 131900 | 1654401375 | 4500 | 4500 | 4500 | 4500 | 161 |
| 419 | 20240618 | 131800 | 1653676875 | 4500 | 4495 | 4500 | 4495 | 145 |
| 420 | 20240618 | 131700 | 1653024410 | 4495 | 4490 | 4500 | 4490 | 7 |
| 421 | 20240618 | 131600 | 1652992950 | 4495 | 4495 | 4495 | 4495 | 261 |
| 422 | 20240618 | 131500 | 1651819755 | 4495 | 4485 | 4495 | 4485 | 512 |
| 423 | 20240618 | 131400 | 1649519885 | 4490 | 4490 | 4490 | 4490 | 10 |
| 424 | 20240618 | 131300 | 1649474985 | 4490 | 4490 | 4490 | 4490 | 0 |
| 425 | 20240618 | 131200 | 1649474985 | 4490 | 4490 | 4490 | 4485 | 254 |
| 426 | 20240618 | 131100 | 1648335780 | 4490 | 4490 | 4490 | 4490 | 0 |
| 427 | 20240618 | 131000 | 1648335780 | 4490 | 4490 | 4490 | 4490 | 2 |
| 428 | 20240618 | 130900 | 1648326800 | 4490 | 4490 | 4490 | 4490 | 1 |
| 429 | 20240618 | 130800 | 1648322310 | 4480 | 4480 | 4480 | 4480 | 288 |
| 430 | 20240618 | 130700 | 1647032070 | 4490 | 4490 | 4490 | 4490 | 345 |
| 431 | 20240618 | 130600 | 1645483020 | 4490 | 4485 | 4490 | 4485 | 103 |
| 432 | 20240618 | 130500 | 1645021050 | 4490 | 4485 | 4490 | 4480 | 621 |
| 433 | 20240618 | 130400 | 1642237695 | 4490 | 4490 | 4490 | 4490 | 5 |
| 434 | 20240618 | 130300 | 1642215245 | 4490 | 4490 | 4490 | 4490 | 1 |
| 435 | 20240618 | 130200 | 1642210755 | 4490 | 4490 | 4490 | 4490 | 1926 |
| 436 | 20240618 | 130100 | 1633563015 | 4490 | 4490 | 4490 | 4480 | 41 |
| 437 | 20240618 | 130000 | 1633378955 | 4490 | 4485 | 4490 | 4485 | 433 |
| 438 | 20240618 | 125900 | 1631436450 | 4475 | 4475 | 4475 | 4475 | 553 |
| 439 | 20240618 | 125800 | 1628961775 | 4475 | 4480 | 4485 | 4475 | 2004 |
| 440 | 20240618 | 125700 | 1619984255 | 4485 | 4490 | 4490 | 4485 | 1317 |
| 441 | 20240618 | 125600 | 1614077485 | 4485 | 4490 | 4490 | 4485 | 1029 |
| 442 | 20240618 | 125500 | 1609458420 | 4490 | 4490 | 4490 | 4490 | 10 |
| 443 | 20240618 | 125400 | 1609413520 | 4490 | 4485 | 4490 | 4485 | 12 |
| 444 | 20240618 | 125300 | 1609359670 | 4485 | 4485 | 4485 | 4485 | 41 |
| 445 | 20240618 | 125200 | 1609175785 | 4490 | 4490 | 4490 | 4485 | 530 |
| 446 | 20240618 | 125100 | 1606798295 | 4490 | 4490 | 4490 | 4490 | 2000 |
| 447 | 20240618 | 125000 | 1597818295 | 4490 | 4490 | 4490 | 4490 | 0 |
| 448 | 20240618 | 124900 | 1597818295 | 4490 | 4490 | 4490 | 4490 | 0 |
| 449 | 20240618 | 124800 | 1597818295 | 4490 | 4490 | 4490 | 4490 | 1135 |
| 450 | 20240618 | 124700 | 1592722145 | 4490 | 4490 | 4490 | 4490 | 151 |
| 451 | 20240618 | 124600 | 1592044155 | 4495 | 4495 | 4495 | 4495 | 0 |
| 452 | 20240618 | 124500 | 1592044155 | 4495 | 4490 | 4495 | 4490 | 10 |
| 453 | 20240618 | 124400 | 1591999210 | 4490 | 4490 | 4490 | 4490 | 564 |
| 454 | 20240618 | 124300 | 1589466850 | 4490 | 4490 | 4490 | 4490 | 150 |
| 455 | 20240618 | 124200 | 1588793350 | 4490 | 4490 | 4490 | 4490 | 200 |
| 456 | 20240618 | 124100 | 1587895350 | 4490 | 4490 | 4490 | 4490 | 0 |
| 457 | 20240618 | 124000 | 1587895350 | 4490 | 4490 | 4495 | 4490 | 1306 |
| 458 | 20240618 | 123900 | 1582028925 | 4490 | 4490 | 4495 | 4490 | 284 |
| 459 | 20240618 | 123800 | 1580752540 | 4490 | 4495 | 4495 | 4490 | 1390 |
| 460 | 20240618 | 123700 | 1574509490 | 4495 | 4495 | 4495 | 4495 | 611 |
| 461 | 20240618 | 123600 | 1571763045 | 4495 | 4500 | 4500 | 4495 | 62 |
| 462 | 20240618 | 123500 | 1571484275 | 4505 | 4510 | 4510 | 4505 | 13 |
| 463 | 20240618 | 123400 | 1571425700 | 4510 | 4495 | 4510 | 4495 | 791 |
| 464 | 20240618 | 123300 | 1567870130 | 4485 | 4490 | 4490 | 4485 | 1885 |
| 465 | 20240618 | 123200 | 1559407475 | 4490 | 4490 | 4490 | 4490 | 0 |
| 466 | 20240618 | 123100 | 1559407475 | 4490 | 4490 | 4490 | 4490 | 4 |
| 467 | 20240618 | 123000 | 1559389515 | 4490 | 4485 | 4490 | 4485 | 94 |
| 468 | 20240618 | 122900 | 1558967920 | 4485 | 4495 | 4495 | 4485 | 1131 |
| 469 | 20240618 | 122800 | 1553893570 | 4495 | 4495 | 4495 | 4490 | 39 |
| 470 | 20240618 | 122700 | 1553718310 | 4490 | 4500 | 4500 | 4490 | 2781 |
| 471 | 20240618 | 122600 | 1541219955 | 4500 | 4500 | 4510 | 4500 | 101 |
| 472 | 20240618 | 122500 | 1540765355 | 4510 | 4505 | 4510 | 4505 | 122 |
| 473 | 20240618 | 122400 | 1540215460 | 4505 | 4510 | 4510 | 4500 | 1446 |
| 474 | 20240618 | 122300 | 1533696885 | 4510 | 4510 | 4515 | 4510 | 460 |
| 475 | 20240618 | 122200 | 1531621955 | 4505 | 4500 | 4505 | 4500 | 3585 |
| 476 | 20240618 | 122100 | 1515487900 | 4500 | 4495 | 4500 | 4495 | 1791 |
| 477 | 20240618 | 122000 | 1507428410 | 4500 | 4490 | 4500 | 4490 | 899 |
| 478 | 20240618 | 121900 | 1503391360 | 4490 | 4485 | 4490 | 4485 | 26 |
| 479 | 20240618 | 121800 | 1503274625 | 4490 | 4490 | 4490 | 4490 | 0 |
| 480 | 20240618 | 121700 | 1503274625 | 4490 | 4480 | 4490 | 4480 | 1185 |
| 481 | 20240618 | 121600 | 1497965800 | 4480 | 4475 | 4480 | 4475 | 123 |
| 482 | 20240618 | 121500 | 1497415310 | 4475 | 4475 | 4475 | 4475 | 318 |
| 483 | 20240618 | 121400 | 1495992260 | 4480 | 4475 | 4480 | 4475 | 42 |
| 484 | 20240618 | 121300 | 1495804200 | 4480 | 4480 | 4480 | 4480 | 88 |
| 485 | 20240618 | 121200 | 1495409960 | 4480 | 4480 | 4480 | 4480 | 747 |
| 486 | 20240618 | 121100 | 1492063400 | 4470 | 4480 | 4480 | 4470 | 52 |
| 487 | 20240618 | 121000 | 1491830540 | 4480 | 4475 | 4480 | 4475 | 2 |
| 488 | 20240618 | 120900 | 1491821585 | 4475 | 4490 | 4490 | 4470 | 1110 |
| 489 | 20240618 | 120800 | 1486856140 | 4485 | 4485 | 4485 | 4485 | 163 |
| 490 | 20240618 | 120700 | 1486125085 | 4490 | 4490 | 4490 | 4485 | 54 |
| 491 | 20240618 | 120600 | 1485882675 | 4490 | 4495 | 4495 | 4490 | 2110 |
| 492 | 20240618 | 120500 | 1476407920 | 4500 | 4500 | 4500 | 4500 | 12 |
| 493 | 20240618 | 120400 | 1476353920 | 4500 | 4500 | 4500 | 4500 | 48 |
| 494 | 20240618 | 120300 | 1476137920 | 4500 | 4500 | 4505 | 4500 | 299 |
| 495 | 20240618 | 120200 | 1474792180 | 4505 | 4490 | 4510 | 4490 | 5531 |
| 496 | 20240618 | 120100 | 1449919430 | 4490 | 4490 | 4490 | 4490 | 21 |
| 497 | 20240618 | 120000 | 1449825140 | 4490 | 4475 | 4490 | 4475 | 3487 |
| 498 | 20240618 | 115900 | 1434201690 | 4475 | 4475 | 4475 | 4475 | 0 |
| 499 | 20240618 | 115800 | 1434201690 | 4475 | 4470 | 4475 | 4470 | 53 |
| 500 | 20240618 | 115700 | 1433964745 | 4470 | 4470 | 4470 | 4470 | 281 |
| 501 | 20240618 | 115600 | 1432708675 | 4475 | 4475 | 4475 | 4475 | 2 |
| 502 | 20240618 | 115500 | 1432699725 | 4475 | 4475 | 4475 | 4475 | 3 |
| 503 | 20240618 | 115400 | 1432686300 | 4475 | 4475 | 4475 | 4475 | 30 |
| 504 | 20240618 | 115300 | 1432552050 | 4480 | 4475 | 4480 | 4475 | 778 |
| 505 | 20240618 | 115200 | 1429070140 | 4470 | 4465 | 4470 | 4465 | 319 |
| 506 | 20240618 | 115100 | 1427645405 | 4465 | 4455 | 4465 | 4455 | 179 |
| 507 | 20240618 | 115000 | 1426847390 | 4460 | 4455 | 4460 | 4455 | 1050 |
| 508 | 20240618 | 114900 | 1422165710 | 4455 | 4460 | 4460 | 4455 | 485 |
| 509 | 20240618 | 114800 | 1420003390 | 4465 | 4455 | 4465 | 4455 | 71 |
| 510 | 20240618 | 114700 | 1419686865 | 4455 | 4455 | 4455 | 4455 | 944 |
| 511 | 20240618 | 114600 | 1415481345 | 4455 | 4465 | 4465 | 4455 | 507 |
| 512 | 20240618 | 114500 | 1413220465 | 4455 | 4465 | 4465 | 4455 | 5714 |
| 513 | 20240618 | 114400 | 1387733160 | 4470 | 4470 | 4470 | 4470 | 2 |
| 514 | 20240618 | 114300 | 1387724220 | 4470 | 4470 | 4470 | 4470 | 113 |
| 515 | 20240618 | 114200 | 1387219110 | 4465 | 4465 | 4465 | 4465 | 38 |
| 516 | 20240618 | 114100 | 1387049440 | 4470 | 4470 | 4470 | 4470 | 2 |
| 517 | 20240618 | 114000 | 1387040500 | 4470 | 4470 | 4470 | 4470 | 334 |
| 518 | 20240618 | 113900 | 1385547520 | 4475 | 4475 | 4475 | 4475 | 1 |
| 519 | 20240618 | 113800 | 1385543045 | 4475 | 4475 | 4475 | 4475 | 1484 |
| 520 | 20240618 | 113700 | 1378902145 | 4475 | 4475 | 4475 | 4475 | 732 |
| 521 | 20240618 | 113600 | 1375626445 | 4475 | 4475 | 4475 | 4475 | 33 |
| 522 | 20240618 | 113500 | 1375478770 | 4475 | 4480 | 4480 | 4475 | 379 |
| 523 | 20240618 | 113400 | 1373782740 | 4480 | 4475 | 4480 | 4475 | 168 |
| 524 | 20240618 | 113300 | 1373030655 | 4475 | 4475 | 4475 | 4475 | 397 |
| 525 | 20240618 | 113200 | 1371254080 | 4480 | 4470 | 4480 | 4470 | 3 |
| 526 | 20240618 | 113100 | 1371240650 | 4460 | 4460 | 4460 | 4460 | 1245 |
| 527 | 20240618 | 113000 | 1365687950 | 4460 | 4460 | 4470 | 4460 | 685 |
| 528 | 20240618 | 112900 | 1362632630 | 4470 | 4465 | 4470 | 4465 | 730 |
| 529 | 20240618 | 112800 | 1359372730 | 4470 | 4470 | 4470 | 4470 | 123 |
| 530 | 20240618 | 112700 | 1358822920 | 4475 | 4475 | 4480 | 4475 | 408 |
| 531 | 20240618 | 112600 | 1356997115 | 4475 | 4475 | 4475 | 4475 | 223 |
| 532 | 20240618 | 112500 | 1355999190 | 4480 | 4480 | 4480 | 4480 | 308 |
| 533 | 20240618 | 112400 | 1354619350 | 4480 | 4475 | 4480 | 4475 | 1063 |
| 534 | 20240618 | 112300 | 1349857150 | 4475 | 4475 | 4475 | 4475 | 403 |
| 535 | 20240618 | 112200 | 1348053725 | 4470 | 4470 | 4470 | 4470 | 73 |
| 536 | 20240618 | 112100 | 1347727415 | 4475 | 4475 | 4475 | 4475 | 0 |
| 537 | 20240618 | 112000 | 1347727415 | 4475 | 4475 | 4475 | 4475 | 510 |
| 538 | 20240618 | 111900 | 1345445165 | 4475 | 4475 | 4475 | 4475 | 0 |
| 539 | 20240618 | 111800 | 1345445165 | 4475 | 4470 | 4475 | 4470 | 1003 |
| 540 | 20240618 | 111700 | 1340956745 | 4470 | 4465 | 4470 | 4465 | 94 |
| 541 | 20240618 | 111600 | 1340537025 | 4470 | 4470 | 4475 | 4470 | 74 |
| 542 | 20240618 | 111500 | 1340205895 | 4475 | 4470 | 4475 | 4470 | 120 |
| 543 | 20240618 | 111400 | 1339669135 | 4475 | 4470 | 4475 | 4470 | 538 |
| 544 | 20240618 | 111300 | 1337261610 | 4465 | 4470 | 4470 | 4465 | 837 |
| 545 | 20240618 | 111200 | 1333524395 | 4470 | 4475 | 4475 | 4470 | 281 |
| 546 | 20240618 | 111100 | 1332268300 | 4475 | 4480 | 4480 | 4475 | 1929 |
| 547 | 20240618 | 111000 | 1323634325 | 4480 | 4480 | 4480 | 4480 | 5 |
| 548 | 20240618 | 110900 | 1323611925 | 4480 | 4475 | 4480 | 4475 | 1009 |
| 549 | 20240618 | 110800 | 1319096640 | 4475 | 4480 | 4480 | 4475 | 141 |
| 550 | 20240618 | 110700 | 1318465595 | 4480 | 4480 | 4480 | 4480 | 2171 |
| 551 | 20240618 | 110600 | 1308739515 | 4480 | 4480 | 4485 | 4480 | 576 |
| 552 | 20240618 | 110500 | 1306159030 | 4475 | 4480 | 4480 | 4475 | 554 |
| 553 | 20240618 | 110400 | 1303679370 | 4480 | 4480 | 4480 | 4480 | 0 |
| 554 | 20240618 | 110300 | 1303679370 | 4480 | 4480 | 4480 | 4480 | 40 |
| 555 | 20240618 | 110200 | 1303500170 | 4480 | 4480 | 4480 | 4480 | 9 |
| 556 | 20240618 | 110100 | 1303459850 | 4475 | 4475 | 4475 | 4475 | 50 |
| 557 | 20240618 | 110000 | 1303236100 | 4480 | 4480 | 4480 | 4480 | 6 |
| 558 | 20240618 | 105900 | 1303209220 | 4475 | 4480 | 4485 | 4475 | 43 |
| 559 | 20240618 | 105800 | 1303016635 | 4475 | 4465 | 4475 | 4465 | 800 |
| 560 | 20240618 | 105700 | 1299441140 | 4460 | 4450 | 4460 | 4450 | 1924 |
| 561 | 20240618 | 105600 | 1290869690 | 4455 | 4455 | 4455 | 4450 | 1075 |
| 562 | 20240618 | 105500 | 1286080790 | 4455 | 4455 | 4455 | 4455 | 0 |
| 563 | 20240618 | 105400 | 1286080790 | 4455 | 4455 | 4455 | 4450 | 1080 |
| 564 | 20240618 | 105300 | 1281274600 | 4455 | 4450 | 4455 | 4450 | 566 |
| 565 | 20240618 | 105200 | 1278755810 | 4450 | 4460 | 4460 | 4450 | 2309 |
| 566 | 20240618 | 105100 | 1268470225 | 4460 | 4460 | 4460 | 4460 | 149 |
| 567 | 20240618 | 105000 | 1267805685 | 4460 | 4460 | 4460 | 4460 | 49 |
| 568 | 20240618 | 104900 | 1267587145 | 4465 | 4455 | 4465 | 4455 | 518 |
| 569 | 20240618 | 104800 | 1265274395 | 4455 | 4465 | 4465 | 4455 | 37 |
| 570 | 20240618 | 104700 | 1265109230 | 4465 | 4465 | 4465 | 4455 | 891 |
| 571 | 20240618 | 104600 | 1261139785 | 4465 | 4460 | 4465 | 4455 | 1132 |
| 572 | 20240618 | 104500 | 1256090165 | 4460 | 4460 | 4465 | 4460 | 2235 |
| 573 | 20240618 | 104400 | 1246122045 | 4465 | 4465 | 4465 | 4465 | 21 |
| 574 | 20240618 | 104300 | 1246028280 | 4465 | 4470 | 4470 | 4460 | 1376 |
| 575 | 20240618 | 104200 | 1239884555 | 4470 | 4470 | 4470 | 4470 | 0 |
| 576 | 20240618 | 104100 | 1239884555 | 4470 | 4465 | 4470 | 4465 | 248 |
| 577 | 20240618 | 104000 | 1238777010 | 4465 | 4475 | 4475 | 4465 | 211 |
| 578 | 20240618 | 103900 | 1237832795 | 4465 | 4465 | 4470 | 4465 | 293 |
| 579 | 20240618 | 103800 | 1236524535 | 4475 | 4465 | 4475 | 4465 | 13 |
| 580 | 20240618 | 103700 | 1236466460 | 4480 | 4485 | 4485 | 4465 | 781 |
| 581 | 20240618 | 103600 | 1232975765 | 4485 | 4485 | 4490 | 4480 | 1852 |
| 582 | 20240618 | 103500 | 1224669440 | 4485 | 4475 | 4485 | 4475 | 1188 |
| 583 | 20240618 | 103400 | 1219347475 | 4480 | 4480 | 4480 | 4480 | 0 |
| 584 | 20240618 | 103300 | 1219347475 | 4480 | 4480 | 4480 | 4480 | 0 |
| 585 | 20240618 | 103200 | 1219347475 | 4480 | 4470 | 4480 | 4470 | 749 |
| 586 | 20240618 | 103100 | 1215995675 | 4475 | 4475 | 4475 | 4475 | 52 |
| 587 | 20240618 | 103000 | 1215762975 | 4470 | 4470 | 4470 | 4470 | 0 |
| 588 | 20240618 | 102900 | 1215762975 | 4470 | 4475 | 4475 | 4470 | 208 |
| 589 | 20240618 | 102800 | 1214832940 | 4475 | 4480 | 4480 | 4475 | 21 |
| 590 | 20240618 | 102700 | 1214738920 | 4475 | 4475 | 4475 | 4475 | 0 |
| 591 | 20240618 | 102600 | 1214738920 | 4475 | 4475 | 4475 | 4475 | 223 |
| 592 | 20240618 | 102500 | 1213740995 | 4475 | 4475 | 4475 | 4475 | 116 |
| 593 | 20240618 | 102400 | 1213221895 | 4475 | 4475 | 4475 | 4475 | 2 |
| 594 | 20240618 | 102300 | 1213212945 | 4475 | 4475 | 4480 | 4475 | 156 |
| 595 | 20240618 | 102200 | 1212514825 | 4480 | 4480 | 4480 | 4480 | 88 |
| 596 | 20240618 | 102100 | 1212120585 | 4480 | 4470 | 4480 | 4470 | 409 |
| 597 | 20240618 | 102000 | 1210290330 | 4470 | 4465 | 4470 | 4460 | 1956 |
| 598 | 20240618 | 101900 | 1201554855 | 4470 | 4470 | 4470 | 4470 | 0 |
| 599 | 20240618 | 101800 | 1201554855 | 4470 | 4470 | 4470 | 4465 | 1185 |
| 600 | 20240618 | 101700 | 1196260905 | 4470 | 4460 | 4470 | 4455 | 1016 |
| 601 | 20240618 | 101600 | 1191729745 | 4465 | 4465 | 4465 | 4465 | 317 |
| 602 | 20240618 | 101500 | 1190314340 | 4465 | 4460 | 4465 | 4460 | 31 |
| 603 | 20240618 | 101400 | 1190175930 | 4465 | 4465 | 4465 | 4465 | 336 |
| 604 | 20240618 | 101300 | 1188675690 | 4470 | 4465 | 4470 | 4460 | 4335 |
| 605 | 20240618 | 101200 | 1169328605 | 4475 | 4470 | 4475 | 4465 | 318 |
| 606 | 20240618 | 101100 | 1167907605 | 4475 | 4465 | 4475 | 4465 | 294 |
| 607 | 20240618 | 101000 | 1166594585 | 4465 | 4465 | 4475 | 4465 | 778 |
| 608 | 20240618 | 100900 | 1163116940 | 4465 | 4470 | 4470 | 4465 | 182 |
| 609 | 20240618 | 100800 | 1162304005 | 4475 | 4470 | 4475 | 4470 | 214 |
| 610 | 20240618 | 100700 | 1161346455 | 4475 | 4475 | 4475 | 4475 | 41 |
| 611 | 20240618 | 100600 | 1161162980 | 4480 | 4475 | 4480 | 4475 | 26 |
| 612 | 20240618 | 100500 | 1161046570 | 4480 | 4475 | 4480 | 4475 | 14 |
| 613 | 20240618 | 100400 | 1160983910 | 4480 | 4465 | 4480 | 4465 | 462 |
| 614 | 20240618 | 100300 | 1158918415 | 4465 | 4465 | 4465 | 4460 | 673 |
| 615 | 20240618 | 100200 | 1155915460 | 4465 | 4465 | 4465 | 4465 | 37 |
| 616 | 20240618 | 100100 | 1155750255 | 4470 | 4470 | 4470 | 4465 | 1318 |
| 617 | 20240618 | 100000 | 1149859310 | 4470 | 4470 | 4475 | 4470 | 6175 |
| 618 | 20240618 | 095900 | 1122257035 | 4470 | 4480 | 4480 | 4470 | 5375 |
| 619 | 20240618 | 095800 | 1098224350 | 4480 | 4480 | 4480 | 4480 | 861 |
| 620 | 20240618 | 095700 | 1094367070 | 4480 | 4480 | 4490 | 4480 | 908 |
| 621 | 20240618 | 095600 | 1090296990 | 4485 | 4485 | 4485 | 4480 | 1561 |
| 622 | 20240618 | 095500 | 1083301055 | 4485 | 4485 | 4490 | 4485 | 346 |
| 623 | 20240618 | 095400 | 1081749145 | 4490 | 4485 | 4490 | 4480 | 528 |
| 624 | 20240618 | 095300 | 1079381355 | 4485 | 4485 | 4485 | 4470 | 334 |
| 625 | 20240618 | 095200 | 1077886455 | 4485 | 4485 | 4490 | 4470 | 457 |
| 626 | 20240618 | 095100 | 1075840925 | 4480 | 4490 | 4490 | 4480 | 3144 |
| 627 | 20240618 | 095000 | 1061741320 | 4490 | 4505 | 4505 | 4485 | 1501 |
| 628 | 20240618 | 094900 | 1054989605 | 4505 | 4510 | 4510 | 4505 | 931 |
| 629 | 20240618 | 094800 | 1050794890 | 4505 | 4490 | 4510 | 4490 | 1477 |
| 630 | 20240618 | 094700 | 1044145435 | 4490 | 4490 | 4490 | 4485 | 525 |
| 631 | 20240618 | 094600 | 1041788270 | 4490 | 4490 | 4490 | 4490 | 950 |
| 632 | 20240618 | 094500 | 1037522770 | 4490 | 4485 | 4490 | 4475 | 1922 |
| 633 | 20240618 | 094400 | 1028913535 | 4485 | 4485 | 4485 | 4485 | 256 |
| 634 | 20240618 | 094300 | 1027765375 | 4485 | 4485 | 4485 | 4485 | 1 |
| 635 | 20240618 | 094200 | 1027760890 | 4475 | 4480 | 4480 | 4475 | 1229 |
| 636 | 20240618 | 094100 | 1022255555 | 4480 | 4490 | 4490 | 4480 | 5005 |
| 637 | 20240618 | 094000 | 999793010 | 4495 | 4495 | 4495 | 4490 | 52 |
| 638 | 20240618 | 093900 | 999559275 | 4495 | 4495 | 4495 | 4490 | 134 |
| 639 | 20240618 | 093800 | 998957545 | 4490 | 4490 | 4495 | 4490 | 1009 |
| 640 | 20240618 | 093700 | 994427090 | 4495 | 4475 | 4495 | 4470 | 4651 |
| 641 | 20240618 | 093600 | 973591960 | 4475 | 4470 | 4480 | 4470 | 98 |
| 642 | 20240618 | 093500 | 973153415 | 4470 | 4475 | 4475 | 4465 | 2026 |
| 643 | 20240618 | 093400 | 964102645 | 4480 | 4485 | 4485 | 4460 | 2548 |
| 644 | 20240618 | 093300 | 952702050 | 4485 | 4495 | 4495 | 4485 | 2272 |
| 645 | 20240618 | 093200 | 942502380 | 4500 | 4505 | 4510 | 4500 | 3046 |
| 646 | 20240618 | 093100 | 928793140 | 4500 | 4495 | 4505 | 4490 | 5730 |
| 647 | 20240618 | 093000 | 903020525 | 4500 | 4500 | 4505 | 4500 | 1617 |
| 648 | 20240618 | 092900 | 895741025 | 4505 | 4510 | 4515 | 4490 | 5043 |
| 649 | 20240618 | 092800 | 873032360 | 4510 | 4545 | 4550 | 4510 | 15186 |
| 650 | 20240618 | 092700 | 804120910 | 4550 | 4550 | 4560 | 4540 | 8456 |
| 651 | 20240618 | 092600 | 765637220 | 4550 | 4530 | 4550 | 4525 | 7441 |
| 652 | 20240618 | 092500 | 731837250 | 4535 | 4505 | 4540 | 4505 | 9897 |
| 653 | 20240618 | 092400 | 687034770 | 4510 | 4505 | 4510 | 4500 | 1586 |
| 654 | 20240618 | 092300 | 679889825 | 4505 | 4490 | 4510 | 4490 | 5009 |
| 655 | 20240618 | 092200 | 657327780 | 4490 | 4480 | 4495 | 4480 | 435 |
| 656 | 20240618 | 092100 | 655376640 | 4480 | 4480 | 4480 | 4470 | 2282 |
| 657 | 20240618 | 092000 | 645156390 | 4485 | 4465 | 4500 | 4460 | 4577 |
| 658 | 20240618 | 091900 | 624608310 | 4460 | 4445 | 4460 | 4445 | 4181 |
| 659 | 20240618 | 091800 | 606000270 | 4445 | 4455 | 4455 | 4445 | 4102 |
| 660 | 20240618 | 091700 | 587741100 | 4455 | 4465 | 4465 | 4455 | 667 |
| 661 | 20240618 | 091600 | 584766355 | 4465 | 4470 | 4470 | 4450 | 3521 |
| 662 | 20240618 | 091500 | 569068795 | 4470 | 4485 | 4485 | 4450 | 7170 |
| 663 | 20240618 | 091400 | 537050390 | 4485 | 4520 | 4525 | 4485 | 3720 |
| 664 | 20240618 | 091300 | 520321035 | 4515 | 4485 | 4520 | 4480 | 11560 |
| 665 | 20240618 | 091200 | 468313935 | 4480 | 4465 | 4480 | 4455 | 9294 |
| 666 | 20240618 | 091100 | 426747785 | 4455 | 4450 | 4465 | 4450 | 8302 |
| 667 | 20240618 | 091000 | 389728035 | 4450 | 4435 | 4455 | 4435 | 1352 |
| 668 | 20240618 | 090900 | 383723515 | 4440 | 4450 | 4455 | 4420 | 3079 |
| 669 | 20240618 | 090800 | 370041995 | 4440 | 4420 | 4460 | 4420 | 3542 |
| 670 | 20240618 | 090700 | 354310490 | 4420 | 4465 | 4470 | 4420 | 9902 |
| 671 | 20240618 | 090600 | 310251650 | 4460 | 4445 | 4470 | 4440 | 7339 |
| 672 | 20240618 | 090500 | 277544970 | 4440 | 4425 | 4450 | 4425 | 5665 |
| 673 | 20240618 | 090400 | 252379210 | 4425 | 4430 | 4430 | 4400 | 6139 |
| 674 | 20240618 | 090300 | 225306255 | 4430 | 4400 | 4435 | 4400 | 11065 |
| 675 | 20240618 | 090200 | 176377515 | 4395 | 4400 | 4405 | 4390 | 11715 |
| 676 | 20240618 | 090100 | 124914735 | 4405 | 4400 | 4425 | 4385 | 19810 |
| 677 | 20240618 | 090000 | 37707880 | 4385 | 4380 | 4405 | 4380 | 8607 |