30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 3 | 20240618 | 185600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240618 | 185500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240618 | 185400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240618 | 185300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240618 | 185200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240618 | 185100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240618 | 185000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240618 | 184900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240618 | 184800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240618 | 184700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240618 | 184600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240618 | 184500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240618 | 184400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240618 | 184300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240618 | 184200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240618 | 184100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240618 | 184000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240618 | 183900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240618 | 183800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240618 | 183700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240618 | 183600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240618 | 183500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240618 | 183400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240618 | 183300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240618 | 183200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240618 | 183100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240618 | 183000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240618 | 182900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240618 | 182800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240618 | 182700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 33 | 20240618 | 182600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240618 | 182500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240618 | 182400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240618 | 182300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240618 | 182200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240618 | 182100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240618 | 182000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240618 | 181900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240618 | 181800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240618 | 181700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240618 | 181600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240618 | 181500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240618 | 181400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240618 | 181300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240618 | 181200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240618 | 181100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240618 | 181000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240618 | 180900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240618 | 180800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240618 | 180700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240618 | 180600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240618 | 180500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240618 | 180400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240618 | 180300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240618 | 180200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240618 | 180100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240618 | 180000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240618 | 175900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240618 | 175800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240618 | 175700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 63 | 20240618 | 175600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240618 | 175500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240618 | 175400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240618 | 175300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240618 | 175200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240618 | 175100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240618 | 175000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240618 | 174900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240618 | 174800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240618 | 174700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240618 | 174600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240618 | 174500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240618 | 174400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240618 | 174300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240618 | 174200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240618 | 174100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240618 | 174000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240618 | 173900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240618 | 173800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240618 | 173700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240618 | 173600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240618 | 173500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240618 | 173400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240618 | 173300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240618 | 173200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240618 | 173100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240618 | 173000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240618 | 172900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240618 | 172800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240618 | 172700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 93 | 20240618 | 172600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240618 | 172500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240618 | 172400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240618 | 172300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240618 | 172200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240618 | 172100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240618 | 172000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240618 | 171900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240618 | 171800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240618 | 171700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240618 | 171600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240618 | 171500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240618 | 171400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240618 | 171300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240618 | 171200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240618 | 171100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240618 | 171000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240618 | 170900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240618 | 170800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240618 | 170700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240618 | 170600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240618 | 170500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240618 | 170400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240618 | 170300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240618 | 170200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240618 | 170100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240618 | 170000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240618 | 165900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240618 | 165800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240618 | 165700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 123 | 20240618 | 165600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240618 | 165500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240618 | 165400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240618 | 165300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240618 | 165200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240618 | 165100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240618 | 165000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240618 | 164900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240618 | 164800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240618 | 164700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240618 | 164600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240618 | 164500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240618 | 164400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240618 | 164300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240618 | 164200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240618 | 164100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240618 | 164000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240618 | 163900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240618 | 163800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240618 | 163700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240618 | 163600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240618 | 163500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240618 | 163400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240618 | 163300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240618 | 163200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240618 | 163100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240618 | 163000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240618 | 162900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240618 | 162800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240618 | 162700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 153 | 20240618 | 162600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240618 | 162500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240618 | 162400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240618 | 162300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240618 | 162200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240618 | 162100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240618 | 162000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240618 | 161900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240618 | 161800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240618 | 161700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240618 | 161600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240618 | 161500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240618 | 161400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240618 | 161300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240618 | 161200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240618 | 161100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240618 | 161000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240618 | 160900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240618 | 160800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240618 | 160700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240618 | 160600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240618 | 160500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240618 | 160400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240618 | 160300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240618 | 160200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240618 | 160100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240618 | 160000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240618 | 155900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240618 | 155800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240618 | 155700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 183 | 20240618 | 155600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240618 | 155500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240618 | 155400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240618 | 155300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240618 | 155200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240618 | 155100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240618 | 155000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240618 | 154900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240618 | 154800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240618 | 154700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240618 | 154600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240618 | 154500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240618 | 154400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240618 | 154300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240618 | 154200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240618 | 154100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240618 | 154000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240618 | 153900 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240618 | 153800 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240618 | 153700 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240618 | 153600 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240618 | 153500 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240618 | 153400 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240618 | 153300 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240618 | 153200 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240618 | 153100 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240618 | 153000 | 3091287405 | 3525 | 3525 | 3525 | 3525 | 12721 |
| 210 | 20240618 | 152900 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20240618 | 152800 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20240618 | 152700 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 213 | 20240618 | 152600 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20240618 | 152500 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20240618 | 152400 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20240618 | 152300 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20240618 | 152200 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20240618 | 152100 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20240618 | 152000 | 3046445880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240618 | 151900 | 3046445880 | 3540 | 3535 | 3540 | 3535 | 1985 |
| 221 | 20240618 | 151800 | 3039428675 | 3535 | 3540 | 3540 | 3535 | 3346 |
| 222 | 20240618 | 151700 | 3027599470 | 3540 | 3535 | 3545 | 3535 | 3690 |
| 223 | 20240618 | 151600 | 3014536780 | 3545 | 3540 | 3545 | 3540 | 3661 |
| 224 | 20240618 | 151500 | 3001573830 | 3540 | 3525 | 3540 | 3525 | 1815 |
| 225 | 20240618 | 151400 | 2995167180 | 3525 | 3525 | 3530 | 3520 | 6535 |
| 226 | 20240618 | 151300 | 2972135875 | 3525 | 3520 | 3525 | 3520 | 1321 |
| 227 | 20240618 | 151200 | 2967485945 | 3520 | 3525 | 3525 | 3520 | 250 |
| 228 | 20240618 | 151100 | 2966605445 | 3525 | 3525 | 3525 | 3525 | 2436 |
| 229 | 20240618 | 151000 | 2958018545 | 3525 | 3540 | 3540 | 3525 | 6374 |
| 230 | 20240618 | 150900 | 2935526200 | 3540 | 3540 | 3540 | 3540 | 151 |
| 231 | 20240618 | 150800 | 2934991660 | 3540 | 3540 | 3540 | 3535 | 3776 |
| 232 | 20240618 | 150700 | 2921639875 | 3535 | 3535 | 3540 | 3535 | 94 |
| 233 | 20240618 | 150600 | 2921307570 | 3540 | 3540 | 3540 | 3540 | 70 |
| 234 | 20240618 | 150500 | 2921059770 | 3540 | 3535 | 3540 | 3530 | 886 |
| 235 | 20240618 | 150400 | 2917929235 | 3530 | 3535 | 3535 | 3530 | 935 |
| 236 | 20240618 | 150300 | 2914628125 | 3535 | 3530 | 3535 | 3530 | 436 |
| 237 | 20240618 | 150200 | 2913088345 | 3530 | 3530 | 3530 | 3530 | 3301 |
| 238 | 20240618 | 150100 | 2901435815 | 3530 | 3535 | 3535 | 3530 | 50 |
| 239 | 20240618 | 150000 | 2901259115 | 3535 | 3535 | 3535 | 3530 | 1142 |
| 240 | 20240618 | 145900 | 2897227765 | 3535 | 3540 | 3540 | 3530 | 2312 |
| 241 | 20240618 | 145800 | 2889054920 | 3535 | 3545 | 3550 | 3535 | 1961 |
| 242 | 20240618 | 145700 | 2882104415 | 3545 | 3545 | 3550 | 3545 | 1949 |
| 243 | 20240618 | 145600 | 2875195135 | 3545 | 3555 | 3560 | 3545 | 7044 |
| 244 | 20240618 | 145500 | 2850181030 | 3555 | 3525 | 3565 | 3520 | 25122 |
| 245 | 20240618 | 145400 | 2761306880 | 3525 | 3515 | 3525 | 3515 | 1260 |
| 246 | 20240618 | 145300 | 2756873990 | 3515 | 3530 | 3530 | 3515 | 5428 |
| 247 | 20240618 | 145200 | 2737767645 | 3530 | 3530 | 3530 | 3525 | 1791 |
| 248 | 20240618 | 145100 | 2731449935 | 3525 | 3520 | 3525 | 3520 | 6015 |
| 249 | 20240618 | 145000 | 2710272060 | 3530 | 3520 | 3535 | 3520 | 154 |
| 250 | 20240618 | 144900 | 2709729835 | 3520 | 3525 | 3535 | 3520 | 4485 |
| 251 | 20240618 | 144800 | 2693931340 | 3535 | 3535 | 3535 | 3535 | 1 |
| 252 | 20240618 | 144700 | 2693927805 | 3525 | 3535 | 3535 | 3525 | 4298 |
| 253 | 20240618 | 144600 | 2678774400 | 3535 | 3530 | 3535 | 3530 | 78 |
| 254 | 20240618 | 144500 | 2678498945 | 3530 | 3530 | 3530 | 3530 | 4275 |
| 255 | 20240618 | 144400 | 2663408195 | 3530 | 3535 | 3535 | 3530 | 705 |
| 256 | 20240618 | 144300 | 2660919395 | 3535 | 3535 | 3535 | 3535 | 300 |
| 257 | 20240618 | 144200 | 2659858895 | 3530 | 3535 | 3535 | 3530 | 846 |
| 258 | 20240618 | 144100 | 2656869190 | 3530 | 3530 | 3530 | 3530 | 630 |
| 259 | 20240618 | 144000 | 2654645290 | 3530 | 3530 | 3530 | 3530 | 550 |
| 260 | 20240618 | 143900 | 2652703790 | 3530 | 3530 | 3530 | 3530 | 1812 |
| 261 | 20240618 | 143800 | 2646307430 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20240618 | 143700 | 2646307430 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20240618 | 143600 | 2646307430 | 3530 | 3530 | 3530 | 3530 | 1447 |
| 264 | 20240618 | 143500 | 2641199520 | 3530 | 3530 | 3530 | 3530 | 711 |
| 265 | 20240618 | 143400 | 2638689690 | 3535 | 3535 | 3535 | 3530 | 921 |
| 266 | 20240618 | 143300 | 2635434005 | 3535 | 3530 | 3535 | 3530 | 418 |
| 267 | 20240618 | 143200 | 2633956475 | 3530 | 3535 | 3535 | 3530 | 519 |
| 268 | 20240618 | 143100 | 2632124310 | 3535 | 3535 | 3535 | 3535 | 400 |
| 269 | 20240618 | 143000 | 2630710310 | 3535 | 3535 | 3535 | 3535 | 46 |
| 270 | 20240618 | 142900 | 2630547700 | 3535 | 3535 | 3535 | 3530 | 588 |
| 271 | 20240618 | 142800 | 2628469370 | 3535 | 3530 | 3535 | 3530 | 282 |
| 272 | 20240618 | 142700 | 2627473900 | 3530 | 3530 | 3535 | 3530 | 154 |
| 273 | 20240618 | 142600 | 2626930130 | 3530 | 3530 | 3530 | 3530 | 1184 |
| 274 | 20240618 | 142500 | 2622750610 | 3525 | 3530 | 3530 | 3525 | 27 |
| 275 | 20240618 | 142400 | 2622655335 | 3530 | 3530 | 3535 | 3530 | 838 |
| 276 | 20240618 | 142300 | 2619697045 | 3535 | 3535 | 3535 | 3535 | 470 |
| 277 | 20240618 | 142200 | 2618035595 | 3530 | 3530 | 3530 | 3530 | 255 |
| 278 | 20240618 | 142100 | 2617135445 | 3530 | 3520 | 3530 | 3520 | 5114 |
| 279 | 20240618 | 142000 | 2599103500 | 3525 | 3525 | 3525 | 3525 | 100 |
| 280 | 20240618 | 141900 | 2598751000 | 3525 | 3525 | 3525 | 3525 | 10 |
| 281 | 20240618 | 141800 | 2598715750 | 3520 | 3520 | 3520 | 3520 | 1655 |
| 282 | 20240618 | 141700 | 2592890150 | 3515 | 3515 | 3515 | 3515 | 1500 |
| 283 | 20240618 | 141600 | 2587617650 | 3515 | 3515 | 3520 | 3515 | 383 |
| 284 | 20240618 | 141500 | 2586270905 | 3520 | 3510 | 3520 | 3510 | 288 |
| 285 | 20240618 | 141400 | 2585260005 | 3510 | 3510 | 3510 | 3510 | 68 |
| 286 | 20240618 | 141300 | 2585021325 | 3510 | 3510 | 3510 | 3510 | 330 |
| 287 | 20240618 | 141200 | 2583863025 | 3520 | 3520 | 3520 | 3520 | 2 |
| 288 | 20240618 | 141100 | 2583855985 | 3520 | 3515 | 3520 | 3515 | 240 |
| 289 | 20240618 | 141000 | 2583012275 | 3515 | 3515 | 3515 | 3515 | 663 |
| 290 | 20240618 | 140900 | 2580681830 | 3515 | 3505 | 3515 | 3505 | 1829 |
| 291 | 20240618 | 140800 | 2574268165 | 3505 | 3505 | 3520 | 3505 | 3124 |
| 292 | 20240618 | 140700 | 2563318515 | 3505 | 3510 | 3510 | 3505 | 730 |
| 293 | 20240618 | 140600 | 2560758870 | 3510 | 3515 | 3520 | 3510 | 481 |
| 294 | 20240618 | 140500 | 2559070440 | 3520 | 3520 | 3520 | 3520 | 3 |
| 295 | 20240618 | 140400 | 2559059880 | 3520 | 3520 | 3520 | 3520 | 1 |
| 296 | 20240618 | 140300 | 2559056360 | 3510 | 3510 | 3510 | 3510 | 189 |
| 297 | 20240618 | 140200 | 2558392970 | 3520 | 3520 | 3520 | 3510 | 832 |
| 298 | 20240618 | 140100 | 2555468965 | 3520 | 3520 | 3520 | 3520 | 4 |
| 299 | 20240618 | 140000 | 2555454885 | 3510 | 3520 | 3520 | 3510 | 331 |
| 300 | 20240618 | 135900 | 2554292965 | 3520 | 3510 | 3520 | 3510 | 202 |
| 301 | 20240618 | 135800 | 2553583540 | 3510 | 3515 | 3520 | 3510 | 9439 |
| 302 | 20240618 | 135700 | 2520424520 | 3520 | 3525 | 3525 | 3520 | 1806 |
| 303 | 20240618 | 135600 | 2514067030 | 3525 | 3520 | 3525 | 3520 | 238 |
| 304 | 20240618 | 135500 | 2513228085 | 3520 | 3520 | 3520 | 3520 | 384 |
| 305 | 20240618 | 135400 | 2511876405 | 3520 | 3525 | 3525 | 3520 | 604 |
| 306 | 20240618 | 135300 | 2509747805 | 3525 | 3520 | 3525 | 3520 | 294 |
| 307 | 20240618 | 135200 | 2508711460 | 3525 | 3525 | 3525 | 3520 | 24 |
| 308 | 20240618 | 135100 | 2508626865 | 3525 | 3525 | 3525 | 3520 | 2738 |
| 309 | 20240618 | 135000 | 2498985620 | 3525 | 3525 | 3525 | 3520 | 3928 |
| 310 | 20240618 | 134900 | 2485150660 | 3525 | 3525 | 3525 | 3525 | 314 |
| 311 | 20240618 | 134800 | 2484043810 | 3530 | 3530 | 3530 | 3530 | 2 |
| 312 | 20240618 | 134700 | 2484036750 | 3530 | 3530 | 3530 | 3530 | 798 |
| 313 | 20240618 | 134600 | 2481219810 | 3525 | 3525 | 3525 | 3525 | 930 |
| 314 | 20240618 | 134500 | 2477941560 | 3530 | 3530 | 3530 | 3525 | 3268 |
| 315 | 20240618 | 134400 | 2466406020 | 3535 | 3525 | 3535 | 3525 | 1632 |
| 316 | 20240618 | 134300 | 2460646080 | 3525 | 3525 | 3525 | 3525 | 11 |
| 317 | 20240618 | 134200 | 2460607305 | 3525 | 3525 | 3530 | 3520 | 1936 |
| 318 | 20240618 | 134100 | 2453779185 | 3530 | 3530 | 3530 | 3530 | 279 |
| 319 | 20240618 | 134000 | 2452794315 | 3530 | 3530 | 3535 | 3525 | 922 |
| 320 | 20240618 | 133900 | 2449536605 | 3530 | 3525 | 3530 | 3525 | 629 |
| 321 | 20240618 | 133800 | 2447317735 | 3530 | 3530 | 3530 | 3530 | 1024 |
| 322 | 20240618 | 133700 | 2443703015 | 3530 | 3530 | 3530 | 3530 | 2 |
| 323 | 20240618 | 133600 | 2443695955 | 3530 | 3530 | 3530 | 3530 | 1 |
| 324 | 20240618 | 133500 | 2443692425 | 3520 | 3525 | 3535 | 3520 | 1131 |
| 325 | 20240618 | 133400 | 2439705810 | 3535 | 3520 | 3535 | 3520 | 989 |
| 326 | 20240618 | 133300 | 2436224465 | 3520 | 3525 | 3525 | 3520 | 6458 |
| 327 | 20240618 | 133200 | 2413481165 | 3525 | 3540 | 3540 | 3525 | 6321 |
| 328 | 20240618 | 133100 | 2391186015 | 3530 | 3535 | 3540 | 3530 | 3780 |
| 329 | 20240618 | 133000 | 2377830640 | 3540 | 3535 | 3540 | 3535 | 968 |
| 330 | 20240618 | 132900 | 2374408010 | 3535 | 3535 | 3535 | 3535 | 144 |
| 331 | 20240618 | 132800 | 2373898970 | 3550 | 3535 | 3550 | 3535 | 766 |
| 332 | 20240618 | 132700 | 2371189555 | 3550 | 3535 | 3550 | 3535 | 1539 |
| 333 | 20240618 | 132600 | 2365744525 | 3550 | 3535 | 3550 | 3535 | 1508 |
| 334 | 20240618 | 132500 | 2360397800 | 3540 | 3550 | 3555 | 3540 | 1063 |
| 335 | 20240618 | 132400 | 2356629340 | 3550 | 3540 | 3550 | 3540 | 1138 |
| 336 | 20240618 | 132300 | 2352594560 | 3545 | 3560 | 3560 | 3545 | 1803 |
| 337 | 20240618 | 132200 | 2346197190 | 3560 | 3545 | 3560 | 3545 | 867 |
| 338 | 20240618 | 132100 | 2343116750 | 3550 | 3540 | 3550 | 3535 | 3079 |
| 339 | 20240618 | 132000 | 2332215430 | 3540 | 3530 | 3540 | 3530 | 737 |
| 340 | 20240618 | 131900 | 2329613810 | 3530 | 3530 | 3540 | 3530 | 210 |
| 341 | 20240618 | 131800 | 2328872500 | 3530 | 3525 | 3530 | 3525 | 538 |
| 342 | 20240618 | 131700 | 2326975145 | 3525 | 3525 | 3530 | 3525 | 1969 |
| 343 | 20240618 | 131600 | 2320034365 | 3530 | 3540 | 3540 | 3525 | 8437 |
| 344 | 20240618 | 131500 | 2290255495 | 3535 | 3540 | 3540 | 3525 | 6039 |
| 345 | 20240618 | 131400 | 2268935235 | 3545 | 3545 | 3545 | 3545 | 265 |
| 346 | 20240618 | 131300 | 2267995810 | 3540 | 3545 | 3545 | 3535 | 998 |
| 347 | 20240618 | 131200 | 2264461735 | 3545 | 3535 | 3550 | 3530 | 5944 |
| 348 | 20240618 | 131100 | 2243406445 | 3540 | 3550 | 3550 | 3540 | 5757 |
| 349 | 20240618 | 131000 | 2223014645 | 3550 | 3545 | 3550 | 3545 | 3700 |
| 350 | 20240618 | 130900 | 2209887435 | 3550 | 3565 | 3570 | 3545 | 21345 |
| 351 | 20240618 | 130800 | 2134055335 | 3560 | 3550 | 3590 | 3550 | 49080 |
| 352 | 20240618 | 130700 | 1958791460 | 3550 | 3530 | 3590 | 3525 | 36081 |
| 353 | 20240618 | 130600 | 1830591590 | 3530 | 3530 | 3530 | 3525 | 954 |
| 354 | 20240618 | 130500 | 1827228475 | 3525 | 3520 | 3525 | 3520 | 4884 |
| 355 | 20240618 | 130400 | 1810026375 | 3520 | 3525 | 3525 | 3515 | 860 |
| 356 | 20240618 | 130300 | 1807001230 | 3525 | 3515 | 3525 | 3515 | 4540 |
| 357 | 20240618 | 130200 | 1791037320 | 3520 | 3510 | 3530 | 3510 | 9846 |
| 358 | 20240618 | 130100 | 1756380230 | 3510 | 3515 | 3515 | 3510 | 1245 |
| 359 | 20240618 | 130000 | 1752010030 | 3500 | 3510 | 3520 | 3500 | 4680 |
| 360 | 20240618 | 125900 | 1735571305 | 3510 | 3505 | 3510 | 3505 | 1662 |
| 361 | 20240618 | 125800 | 1729743835 | 3500 | 3500 | 3505 | 3500 | 522 |
| 362 | 20240618 | 125700 | 1727916785 | 3500 | 3495 | 3500 | 3495 | 132 |
| 363 | 20240618 | 125600 | 1727455285 | 3495 | 3500 | 3500 | 3495 | 95 |
| 364 | 20240618 | 125500 | 1727123210 | 3500 | 3480 | 3500 | 3480 | 2634 |
| 365 | 20240618 | 125400 | 1717924210 | 3480 | 3490 | 3490 | 3480 | 1035 |
| 366 | 20240618 | 125300 | 1714322000 | 3490 | 3490 | 3490 | 3490 | 1050 |
| 367 | 20240618 | 125200 | 1710657500 | 3500 | 3500 | 3500 | 3500 | 692 |
| 368 | 20240618 | 125100 | 1708235500 | 3505 | 3500 | 3505 | 3500 | 13 |
| 369 | 20240618 | 125000 | 1708189985 | 3505 | 3505 | 3505 | 3500 | 562 |
| 370 | 20240618 | 124900 | 1706222675 | 3490 | 3490 | 3490 | 3490 | 0 |
| 371 | 20240618 | 124800 | 1706222675 | 3490 | 3490 | 3490 | 3490 | 383 |
| 372 | 20240618 | 124700 | 1704886005 | 3490 | 3490 | 3490 | 3490 | 97 |
| 373 | 20240618 | 124600 | 1704547475 | 3495 | 3490 | 3495 | 3485 | 1385 |
| 374 | 20240618 | 124500 | 1699713075 | 3490 | 3495 | 3495 | 3490 | 945 |
| 375 | 20240618 | 124400 | 1696412905 | 3495 | 3495 | 3495 | 3495 | 0 |
| 376 | 20240618 | 124300 | 1696412905 | 3495 | 3495 | 3495 | 3495 | 430 |
| 377 | 20240618 | 124200 | 1694910055 | 3510 | 3490 | 3510 | 3490 | 5000 |
| 378 | 20240618 | 124100 | 1677381955 | 3485 | 3485 | 3485 | 3485 | 3 |
| 379 | 20240618 | 124000 | 1677371500 | 3480 | 3480 | 3480 | 3480 | 999 |
| 380 | 20240618 | 123900 | 1673894980 | 3475 | 3475 | 3475 | 3475 | 301 |
| 381 | 20240618 | 123800 | 1672849005 | 3475 | 3475 | 3475 | 3475 | 250 |
| 382 | 20240618 | 123700 | 1671980255 | 3480 | 3480 | 3480 | 3480 | 1 |
| 383 | 20240618 | 123600 | 1671976775 | 3480 | 3480 | 3480 | 3480 | 10 |
| 384 | 20240618 | 123500 | 1671941975 | 3475 | 3475 | 3480 | 3475 | 1030 |
| 385 | 20240618 | 123400 | 1668362625 | 3470 | 3470 | 3470 | 3470 | 1 |
| 386 | 20240618 | 123300 | 1668359155 | 3470 | 3475 | 3475 | 3470 | 13 |
| 387 | 20240618 | 123200 | 1668314040 | 3480 | 3480 | 3480 | 3480 | 0 |
| 388 | 20240618 | 123100 | 1668314040 | 3480 | 3480 | 3480 | 3480 | 0 |
| 389 | 20240618 | 123000 | 1668314040 | 3480 | 3480 | 3480 | 3480 | 0 |
| 390 | 20240618 | 122900 | 1668314040 | 3480 | 3470 | 3480 | 3465 | 372 |
| 391 | 20240618 | 122800 | 1667023220 | 3465 | 3470 | 3470 | 3465 | 1722 |
| 392 | 20240618 | 122700 | 1661047980 | 3480 | 3480 | 3480 | 3480 | 0 |
| 393 | 20240618 | 122600 | 1661047980 | 3480 | 3480 | 3480 | 3480 | 2 |
| 394 | 20240618 | 122500 | 1661041020 | 3480 | 3480 | 3480 | 3480 | 1 |
| 395 | 20240618 | 122400 | 1661037540 | 3480 | 3470 | 3480 | 3470 | 3692 |
| 396 | 20240618 | 122300 | 1648226280 | 3470 | 3470 | 3470 | 3470 | 428 |
| 397 | 20240618 | 122200 | 1646741120 | 3470 | 3470 | 3470 | 3470 | 33 |
| 398 | 20240618 | 122100 | 1646626610 | 3470 | 3470 | 3470 | 3470 | 13 |
| 399 | 20240618 | 122000 | 1646581500 | 3470 | 3470 | 3470 | 3470 | 201 |
| 400 | 20240618 | 121900 | 1645884030 | 3470 | 3470 | 3470 | 3470 | 40 |
| 401 | 20240618 | 121800 | 1645745230 | 3475 | 3475 | 3475 | 3475 | 3 |
| 402 | 20240618 | 121700 | 1645734805 | 3470 | 3475 | 3475 | 3470 | 15 |
| 403 | 20240618 | 121600 | 1645682735 | 3475 | 3475 | 3480 | 3475 | 76 |
| 404 | 20240618 | 121500 | 1645418630 | 3475 | 3475 | 3475 | 3475 | 40 |
| 405 | 20240618 | 121400 | 1645279630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 406 | 20240618 | 121300 | 1645279630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 407 | 20240618 | 121200 | 1645279630 | 3480 | 3480 | 3480 | 3480 | 1 |
| 408 | 20240618 | 121100 | 1645276150 | 3465 | 3470 | 3470 | 3465 | 868 |
| 409 | 20240618 | 121000 | 1642265935 | 3480 | 3470 | 3480 | 3470 | 1031 |
| 410 | 20240618 | 120900 | 1638688355 | 3485 | 3480 | 3485 | 3480 | 2090 |
| 411 | 20240618 | 120800 | 1631415150 | 3475 | 3480 | 3480 | 3470 | 1635 |
| 412 | 20240618 | 120700 | 1625739760 | 3475 | 3475 | 3475 | 3475 | 418 |
| 413 | 20240618 | 120600 | 1624287210 | 3475 | 3470 | 3475 | 3470 | 57 |
| 414 | 20240618 | 120500 | 1624089385 | 3470 | 3470 | 3470 | 3470 | 1225 |
| 415 | 20240618 | 120400 | 1619838635 | 3470 | 3470 | 3470 | 3470 | 8 |
| 416 | 20240618 | 120300 | 1619810875 | 3470 | 3470 | 3470 | 3470 | 10 |
| 417 | 20240618 | 120200 | 1619776175 | 3470 | 3470 | 3470 | 3470 | 536 |
| 418 | 20240618 | 120100 | 1617916255 | 3475 | 3480 | 3480 | 3475 | 4 |
| 419 | 20240618 | 120000 | 1617902345 | 3475 | 3475 | 3475 | 3475 | 503 |
| 420 | 20240618 | 115900 | 1616154420 | 3475 | 3475 | 3475 | 3475 | 100 |
| 421 | 20240618 | 115800 | 1615806920 | 3465 | 3465 | 3470 | 3465 | 1243 |
| 422 | 20240618 | 115700 | 1611494765 | 3465 | 3460 | 3465 | 3460 | 914 |
| 423 | 20240618 | 115600 | 1608332255 | 3455 | 3455 | 3455 | 3455 | 686 |
| 424 | 20240618 | 115500 | 1605962125 | 3445 | 3445 | 3445 | 3445 | 0 |
| 425 | 20240618 | 115400 | 1605962125 | 3445 | 3445 | 3445 | 3445 | 0 |
| 426 | 20240618 | 115300 | 1605962125 | 3445 | 3445 | 3445 | 3445 | 641 |
| 427 | 20240618 | 115200 | 1603753880 | 3445 | 3455 | 3455 | 3445 | 6805 |
| 428 | 20240618 | 115100 | 1580275085 | 3460 | 3460 | 3460 | 3460 | 0 |
| 429 | 20240618 | 115000 | 1580275085 | 3460 | 3460 | 3460 | 3455 | 102 |
| 430 | 20240618 | 114900 | 1579922180 | 3460 | 3460 | 3460 | 3460 | 153 |
| 431 | 20240618 | 114800 | 1579392800 | 3460 | 3460 | 3460 | 3460 | 100 |
| 432 | 20240618 | 114700 | 1579046800 | 3460 | 3445 | 3465 | 3445 | 12180 |
| 433 | 20240618 | 114600 | 1537024600 | 3445 | 3440 | 3450 | 3440 | 445 |
| 434 | 20240618 | 114500 | 1535493575 | 3440 | 3440 | 3440 | 3440 | 764 |
| 435 | 20240618 | 114400 | 1532865415 | 3440 | 3445 | 3445 | 3440 | 414 |
| 436 | 20240618 | 114300 | 1531440535 | 3440 | 3470 | 3470 | 3440 | 43047 |
| 437 | 20240618 | 114200 | 1382829850 | 3460 | 3470 | 3470 | 3460 | 508 |
| 438 | 20240618 | 114100 | 1381072160 | 3460 | 3470 | 3470 | 3460 | 397 |
| 439 | 20240618 | 114000 | 1379695170 | 3460 | 3460 | 3460 | 3460 | 783 |
| 440 | 20240618 | 113900 | 1376985990 | 3460 | 3460 | 3460 | 3460 | 1371 |
| 441 | 20240618 | 113800 | 1372242330 | 3465 | 3465 | 3465 | 3465 | 2132 |
| 442 | 20240618 | 113700 | 1364854950 | 3465 | 3465 | 3465 | 3460 | 780 |
| 443 | 20240618 | 113600 | 1362154320 | 3465 | 3465 | 3465 | 3465 | 4579 |
| 444 | 20240618 | 113500 | 1346288085 | 3460 | 3465 | 3465 | 3460 | 1200 |
| 445 | 20240618 | 113400 | 1342135085 | 3465 | 3465 | 3465 | 3465 | 690 |
| 446 | 20240618 | 113300 | 1339744235 | 3470 | 3465 | 3470 | 3465 | 611 |
| 447 | 20240618 | 113200 | 1337626790 | 3470 | 3470 | 3470 | 3465 | 570 |
| 448 | 20240618 | 113100 | 1335651100 | 3470 | 3470 | 3470 | 3470 | 50 |
| 449 | 20240618 | 113000 | 1335477600 | 3470 | 3470 | 3470 | 3470 | 0 |
| 450 | 20240618 | 112900 | 1335477600 | 3470 | 3470 | 3475 | 3465 | 400 |
| 451 | 20240618 | 112800 | 1334091540 | 3470 | 3475 | 3475 | 3470 | 332 |
| 452 | 20240618 | 112700 | 1332939320 | 3475 | 3475 | 3475 | 3475 | 11 |
| 453 | 20240618 | 112600 | 1332901095 | 3475 | 3475 | 3475 | 3475 | 0 |
| 454 | 20240618 | 112500 | 1332901095 | 3475 | 3470 | 3475 | 3470 | 387 |
| 455 | 20240618 | 112400 | 1331556480 | 3475 | 3465 | 3475 | 3465 | 12 |
| 456 | 20240618 | 112300 | 1331514890 | 3485 | 3470 | 3485 | 3470 | 12 |
| 457 | 20240618 | 112200 | 1331473230 | 3480 | 3470 | 3480 | 3465 | 1593 |
| 458 | 20240618 | 112100 | 1325952105 | 3470 | 3475 | 3475 | 3470 | 1501 |
| 459 | 20240618 | 112000 | 1320743630 | 3475 | 3475 | 3480 | 3470 | 3208 |
| 460 | 20240618 | 111900 | 1309603520 | 3480 | 3475 | 3480 | 3475 | 202 |
| 461 | 20240618 | 111800 | 1308900810 | 3480 | 3480 | 3480 | 3480 | 203 |
| 462 | 20240618 | 111700 | 1308194370 | 3480 | 3480 | 3480 | 3480 | 197 |
| 463 | 20240618 | 111600 | 1307508810 | 3485 | 3485 | 3485 | 3485 | 52 |
| 464 | 20240618 | 111500 | 1307327590 | 3485 | 3485 | 3485 | 3485 | 0 |
| 465 | 20240618 | 111400 | 1307327590 | 3485 | 3485 | 3485 | 3485 | 287 |
| 466 | 20240618 | 111300 | 1306327395 | 3485 | 3485 | 3485 | 3485 | 0 |
| 467 | 20240618 | 111200 | 1306327395 | 3485 | 3485 | 3485 | 3485 | 1 |
| 468 | 20240618 | 111100 | 1306323910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 469 | 20240618 | 111000 | 1306323910 | 3490 | 3480 | 3490 | 3480 | 123 |
| 470 | 20240618 | 110900 | 1305895380 | 3485 | 3480 | 3490 | 3475 | 189 |
| 471 | 20240618 | 110800 | 1305237640 | 3480 | 3475 | 3480 | 3475 | 91 |
| 472 | 20240618 | 110700 | 1304921410 | 3480 | 3480 | 3480 | 3480 | 597 |
| 473 | 20240618 | 110600 | 1302843850 | 3470 | 3470 | 3470 | 3470 | 20 |
| 474 | 20240618 | 110500 | 1302774450 | 3480 | 3475 | 3480 | 3475 | 710 |
| 475 | 20240618 | 110400 | 1300307190 | 3480 | 3475 | 3480 | 3475 | 1253 |
| 476 | 20240618 | 110300 | 1295953005 | 3475 | 3475 | 3475 | 3470 | 37 |
| 477 | 20240618 | 110200 | 1295824460 | 3470 | 3475 | 3475 | 3470 | 285 |
| 478 | 20240618 | 110100 | 1294835460 | 3470 | 3470 | 3470 | 3470 | 1692 |
| 479 | 20240618 | 110000 | 1288964220 | 3480 | 3480 | 3480 | 3480 | 1 |
| 480 | 20240618 | 105900 | 1288960740 | 3480 | 3480 | 3480 | 3480 | 2 |
| 481 | 20240618 | 105800 | 1288953780 | 3480 | 3480 | 3480 | 3480 | 10 |
| 482 | 20240618 | 105700 | 1288918980 | 3480 | 3470 | 3480 | 3470 | 1972 |
| 483 | 20240618 | 105600 | 1282076110 | 3470 | 3475 | 3475 | 3470 | 3243 |
| 484 | 20240618 | 105500 | 1270811685 | 3475 | 3475 | 3475 | 3475 | 0 |
| 485 | 20240618 | 105400 | 1270811685 | 3475 | 3475 | 3475 | 3475 | 918 |
| 486 | 20240618 | 105300 | 1267621635 | 3475 | 3475 | 3475 | 3475 | 1475 |
| 487 | 20240618 | 105200 | 1262496010 | 3475 | 3480 | 3485 | 3475 | 5050 |
| 488 | 20240618 | 105100 | 1244943735 | 3480 | 3480 | 3480 | 3480 | 2 |
| 489 | 20240618 | 105000 | 1244936775 | 3480 | 3480 | 3480 | 3480 | 111 |
| 490 | 20240618 | 104900 | 1244550495 | 3480 | 3485 | 3485 | 3480 | 1505 |
| 491 | 20240618 | 104800 | 1239310695 | 3480 | 3480 | 3480 | 3480 | 0 |
| 492 | 20240618 | 104700 | 1239310695 | 3480 | 3480 | 3480 | 3480 | 474 |
| 493 | 20240618 | 104600 | 1237661175 | 3475 | 3485 | 3485 | 3475 | 1483 |
| 494 | 20240618 | 104500 | 1232504880 | 3480 | 3480 | 3480 | 3480 | 90 |
| 495 | 20240618 | 104400 | 1232191680 | 3480 | 3480 | 3480 | 3480 | 75 |
| 496 | 20240618 | 104300 | 1231930680 | 3490 | 3485 | 3490 | 3485 | 2 |
| 497 | 20240618 | 104200 | 1231923705 | 3485 | 3485 | 3485 | 3485 | 62 |
| 498 | 20240618 | 104100 | 1231707635 | 3490 | 3485 | 3490 | 3485 | 862 |
| 499 | 20240618 | 104000 | 1228703560 | 3505 | 3505 | 3505 | 3505 | 0 |
| 500 | 20240618 | 103900 | 1228703560 | 3505 | 3500 | 3505 | 3500 | 24 |
| 501 | 20240618 | 103800 | 1228619475 | 3485 | 3480 | 3485 | 3465 | 12359 |
| 502 | 20240618 | 103700 | 1185691035 | 3485 | 3485 | 3485 | 3485 | 0 |
| 503 | 20240618 | 103600 | 1185691035 | 3485 | 3500 | 3500 | 3485 | 1545 |
| 504 | 20240618 | 103500 | 1180305180 | 3485 | 3485 | 3500 | 3485 | 997 |
| 505 | 20240618 | 103400 | 1176830620 | 3500 | 3490 | 3500 | 3485 | 877 |
| 506 | 20240618 | 103300 | 1173766770 | 3485 | 3485 | 3485 | 3485 | 0 |
| 507 | 20240618 | 103200 | 1173766770 | 3485 | 3485 | 3485 | 3485 | 52 |
| 508 | 20240618 | 103100 | 1173585550 | 3485 | 3485 | 3500 | 3485 | 460 |
| 509 | 20240618 | 103000 | 1171982425 | 3500 | 3490 | 3500 | 3485 | 861 |
| 510 | 20240618 | 102900 | 1168973215 | 3490 | 3490 | 3490 | 3490 | 1 |
| 511 | 20240618 | 102800 | 1168969725 | 3490 | 3490 | 3490 | 3490 | 242 |
| 512 | 20240618 | 102700 | 1168125145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 513 | 20240618 | 102600 | 1168125145 | 3490 | 3475 | 3490 | 3475 | 3328 |
| 514 | 20240618 | 102500 | 1156560330 | 3475 | 3505 | 3505 | 3475 | 1219 |
| 515 | 20240618 | 102400 | 1152293010 | 3505 | 3480 | 3505 | 3480 | 1284 |
| 516 | 20240618 | 102300 | 1147822585 | 3480 | 3485 | 3485 | 3480 | 186 |
| 517 | 20240618 | 102200 | 1147174670 | 3485 | 3500 | 3500 | 3485 | 3437 |
| 518 | 20240618 | 102100 | 1135196365 | 3495 | 3505 | 3505 | 3495 | 269 |
| 519 | 20240618 | 102000 | 1134254170 | 3505 | 3500 | 3505 | 3490 | 11167 |
| 520 | 20240618 | 101900 | 1095181235 | 3495 | 3505 | 3505 | 3495 | 1183 |
| 521 | 20240618 | 101800 | 1091040715 | 3505 | 3505 | 3505 | 3505 | 44 |
| 522 | 20240618 | 101700 | 1090886495 | 3505 | 3500 | 3505 | 3490 | 3618 |
| 523 | 20240618 | 101600 | 1078216665 | 3490 | 3485 | 3500 | 3485 | 2667 |
| 524 | 20240618 | 101500 | 1068906775 | 3485 | 3485 | 3485 | 3485 | 380 |
| 525 | 20240618 | 101400 | 1067582475 | 3485 | 3480 | 3485 | 3480 | 204 |
| 526 | 20240618 | 101300 | 1066872505 | 3480 | 3480 | 3480 | 3475 | 1176 |
| 527 | 20240618 | 101200 | 1062780305 | 3490 | 3490 | 3490 | 3485 | 533 |
| 528 | 20240618 | 101100 | 1060922695 | 3490 | 3480 | 3490 | 3480 | 543 |
| 529 | 20240618 | 101000 | 1059032730 | 3475 | 3470 | 3475 | 3470 | 437 |
| 530 | 20240618 | 100900 | 1057514405 | 3470 | 3470 | 3470 | 3470 | 218 |
| 531 | 20240618 | 100800 | 1056757945 | 3470 | 3480 | 3480 | 3470 | 370 |
| 532 | 20240618 | 100700 | 1055473820 | 3480 | 3480 | 3480 | 3475 | 1133 |
| 533 | 20240618 | 100600 | 1051536465 | 3480 | 3470 | 3480 | 3470 | 717 |
| 534 | 20240618 | 100500 | 1049045225 | 3470 | 3475 | 3475 | 3470 | 812 |
| 535 | 20240618 | 100400 | 1046227575 | 3470 | 3465 | 3470 | 3465 | 979 |
| 536 | 20240618 | 100300 | 1042834655 | 3470 | 3460 | 3475 | 3460 | 671 |
| 537 | 20240618 | 100200 | 1040508270 | 3460 | 3475 | 3475 | 3460 | 2518 |
| 538 | 20240618 | 100100 | 1031784055 | 3470 | 3470 | 3475 | 3470 | 463 |
| 539 | 20240618 | 100000 | 1030177260 | 3470 | 3470 | 3470 | 3470 | 878 |
| 540 | 20240618 | 095900 | 1027130600 | 3470 | 3465 | 3470 | 3465 | 99 |
| 541 | 20240618 | 095800 | 1026787315 | 3470 | 3470 | 3480 | 3470 | 1208 |
| 542 | 20240618 | 095700 | 1022588960 | 3470 | 3455 | 3470 | 3455 | 486 |
| 543 | 20240618 | 095600 | 1020906815 | 3455 | 3460 | 3460 | 3455 | 3144 |
| 544 | 20240618 | 095500 | 1010028580 | 3455 | 3455 | 3460 | 3455 | 2822 |
| 545 | 20240618 | 095400 | 1000278560 | 3455 | 3460 | 3460 | 3455 | 5995 |
| 546 | 20240618 | 095300 | 979565600 | 3455 | 3470 | 3470 | 3455 | 3880 |
| 547 | 20240618 | 095200 | 966146775 | 3470 | 3460 | 3470 | 3460 | 1969 |
| 548 | 20240618 | 095100 | 959331685 | 3460 | 3470 | 3475 | 3460 | 405 |
| 549 | 20240618 | 095000 | 957928985 | 3470 | 3470 | 3475 | 3460 | 2223 |
| 550 | 20240618 | 094900 | 950232480 | 3460 | 3460 | 3465 | 3455 | 1351 |
| 551 | 20240618 | 094800 | 945559855 | 3455 | 3455 | 3465 | 3455 | 947 |
| 552 | 20240618 | 094700 | 942287960 | 3455 | 3460 | 3460 | 3455 | 1491 |
| 553 | 20240618 | 094600 | 937134450 | 3460 | 3475 | 3475 | 3450 | 11259 |
| 554 | 20240618 | 094500 | 898192790 | 3475 | 3465 | 3475 | 3465 | 5703 |
| 555 | 20240618 | 094400 | 878414360 | 3470 | 3475 | 3475 | 3465 | 4357 |
| 556 | 20240618 | 094300 | 863295555 | 3475 | 3490 | 3490 | 3470 | 7171 |
| 557 | 20240618 | 094200 | 838391815 | 3480 | 3480 | 3480 | 3470 | 7693 |
| 558 | 20240618 | 094100 | 811632800 | 3480 | 3490 | 3490 | 3480 | 649 |
| 559 | 20240618 | 094000 | 809372100 | 3490 | 3475 | 3490 | 3465 | 5040 |
| 560 | 20240618 | 093900 | 791871630 | 3470 | 3490 | 3490 | 3470 | 17028 |
| 561 | 20240618 | 093800 | 732648765 | 3490 | 3490 | 3490 | 3490 | 13 |
| 562 | 20240618 | 093700 | 732603395 | 3490 | 3495 | 3500 | 3490 | 5313 |
| 563 | 20240618 | 093600 | 714055060 | 3495 | 3500 | 3500 | 3495 | 365 |
| 564 | 20240618 | 093500 | 712778740 | 3490 | 3495 | 3500 | 3490 | 2949 |
| 565 | 20240618 | 093400 | 702480205 | 3495 | 3510 | 3515 | 3495 | 17197 |
| 566 | 20240618 | 093300 | 642230145 | 3515 | 3510 | 3515 | 3510 | 1530 |
| 567 | 20240618 | 093200 | 636852545 | 3515 | 3515 | 3520 | 3510 | 3993 |
| 568 | 20240618 | 093100 | 622825540 | 3515 | 3530 | 3535 | 3515 | 11718 |
| 569 | 20240618 | 093000 | 581577260 | 3530 | 3535 | 3535 | 3530 | 1692 |
| 570 | 20240618 | 092900 | 575600385 | 3535 | 3540 | 3545 | 3535 | 3031 |
| 571 | 20240618 | 092800 | 564876775 | 3535 | 3540 | 3540 | 3530 | 2822 |
| 572 | 20240618 | 092700 | 554893950 | 3540 | 3535 | 3540 | 3535 | 935 |
| 573 | 20240618 | 092600 | 551588710 | 3535 | 3540 | 3540 | 3530 | 1992 |
| 574 | 20240618 | 092500 | 544547715 | 3540 | 3530 | 3540 | 3530 | 1031 |
| 575 | 20240618 | 092400 | 540903480 | 3535 | 3540 | 3540 | 3530 | 453 |
| 576 | 20240618 | 092300 | 539303425 | 3540 | 3530 | 3540 | 3530 | 4340 |
| 577 | 20240618 | 092200 | 523950215 | 3530 | 3540 | 3540 | 3530 | 445 |
| 578 | 20240618 | 092100 | 522378310 | 3545 | 3545 | 3550 | 3525 | 1288 |
| 579 | 20240618 | 092000 | 517830335 | 3550 | 3510 | 3550 | 3505 | 13086 |
| 580 | 20240618 | 091900 | 471640940 | 3510 | 3515 | 3520 | 3505 | 1493 |
| 581 | 20240618 | 091800 | 466393230 | 3505 | 3505 | 3515 | 3505 | 4894 |
| 582 | 20240618 | 091700 | 449239260 | 3515 | 3510 | 3515 | 3505 | 8058 |
| 583 | 20240618 | 091600 | 420962855 | 3520 | 3510 | 3520 | 3510 | 4460 |
| 584 | 20240618 | 091500 | 405287865 | 3510 | 3520 | 3525 | 3510 | 2074 |
| 585 | 20240618 | 091400 | 397986610 | 3525 | 3525 | 3525 | 3525 | 1630 |
| 586 | 20240618 | 091300 | 392240860 | 3525 | 3520 | 3525 | 3520 | 2763 |
| 587 | 20240618 | 091200 | 382505495 | 3520 | 3500 | 3520 | 3500 | 6418 |
| 588 | 20240618 | 091100 | 359954780 | 3505 | 3500 | 3505 | 3490 | 3569 |
| 589 | 20240618 | 091000 | 347477845 | 3490 | 3490 | 3500 | 3490 | 1784 |
| 590 | 20240618 | 090900 | 341251240 | 3500 | 3490 | 3500 | 3480 | 4451 |
| 591 | 20240618 | 090800 | 325735635 | 3490 | 3490 | 3500 | 3475 | 2598 |
| 592 | 20240618 | 090700 | 316689730 | 3485 | 3485 | 3500 | 3475 | 6870 |
| 593 | 20240618 | 090600 | 292786765 | 3485 | 3495 | 3500 | 3485 | 13671 |
| 594 | 20240618 | 090500 | 245068790 | 3500 | 3505 | 3510 | 3495 | 8457 |
| 595 | 20240618 | 090400 | 215455490 | 3505 | 3515 | 3520 | 3505 | 7369 |
| 596 | 20240618 | 090300 | 189595295 | 3515 | 3515 | 3525 | 3515 | 4030 |
| 597 | 20240618 | 090200 | 175394810 | 3525 | 3515 | 3525 | 3515 | 4147 |
| 598 | 20240618 | 090100 | 160791405 | 3515 | 3505 | 3530 | 3500 | 16446 |
| 599 | 20240618 | 090000 | 103040265 | 3505 | 3525 | 3535 | 3505 | 26676 |