28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 3 | 20240618 | 183200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20240618 | 183100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20240618 | 183000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20240618 | 182900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20240618 | 182800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20240618 | 182700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20240618 | 182600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20240618 | 182500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20240618 | 182400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20240618 | 182300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20240618 | 182200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20240618 | 182100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20240618 | 182000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20240618 | 181900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20240618 | 181800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20240618 | 181700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20240618 | 181600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20240618 | 181500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20240618 | 181400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20240618 | 181300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20240618 | 181200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20240618 | 181100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20240618 | 181000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20240618 | 180900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20240618 | 180800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20240618 | 180700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20240618 | 180600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20240618 | 180500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20240618 | 180400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20240618 | 180300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 33 | 20240618 | 180200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20240618 | 180100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20240618 | 180000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20240618 | 175900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20240618 | 175800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20240618 | 175700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20240618 | 175600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20240618 | 175500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20240618 | 175400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20240618 | 175300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20240618 | 175200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20240618 | 175100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20240618 | 175000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20240618 | 174900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20240618 | 174800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20240618 | 174700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20240618 | 174600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20240618 | 174500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20240618 | 174400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20240618 | 174300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20240618 | 174200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20240618 | 174100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20240618 | 174000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20240618 | 173900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20240618 | 173800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20240618 | 173700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20240618 | 173600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20240618 | 173500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20240618 | 173400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20240618 | 173300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 63 | 20240618 | 173200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20240618 | 173100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20240618 | 173000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20240618 | 172900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20240618 | 172800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20240618 | 172700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20240618 | 172600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20240618 | 172500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20240618 | 172400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20240618 | 172300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20240618 | 172200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20240618 | 172100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20240618 | 172000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20240618 | 171900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20240618 | 171800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20240618 | 171700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20240618 | 171600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20240618 | 171500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20240618 | 171400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20240618 | 171300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20240618 | 171200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20240618 | 171100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20240618 | 171000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20240618 | 170900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20240618 | 170800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20240618 | 170700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20240618 | 170600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20240618 | 170500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20240618 | 170400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20240618 | 170300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 93 | 20240618 | 170200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20240618 | 170100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20240618 | 170000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20240618 | 165900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20240618 | 165800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20240618 | 165700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20240618 | 165600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20240618 | 165500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20240618 | 165400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20240618 | 165300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20240618 | 165200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20240618 | 165100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20240618 | 165000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20240618 | 164900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20240618 | 164800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20240618 | 164700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20240618 | 164600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20240618 | 164500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20240618 | 164400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20240618 | 164300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20240618 | 164200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20240618 | 164100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20240618 | 164000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20240618 | 163900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20240618 | 163800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20240618 | 163700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20240618 | 163600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20240618 | 163500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20240618 | 163400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20240618 | 163300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 123 | 20240618 | 163200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20240618 | 163100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20240618 | 163000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20240618 | 162900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20240618 | 162800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20240618 | 162700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20240618 | 162600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20240618 | 162500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20240618 | 162400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20240618 | 162300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20240618 | 162200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20240618 | 162100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20240618 | 162000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20240618 | 161900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20240618 | 161800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20240618 | 161700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20240618 | 161600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20240618 | 161500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20240618 | 161400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20240618 | 161300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20240618 | 161200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20240618 | 161100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20240618 | 161000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20240618 | 160900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20240618 | 160800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20240618 | 160700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20240618 | 160600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20240618 | 160500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20240618 | 160400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20240618 | 160300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 153 | 20240618 | 160200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20240618 | 160100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20240618 | 160000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20240618 | 155900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20240618 | 155800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20240618 | 155700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20240618 | 155600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20240618 | 155500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20240618 | 155400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20240618 | 155300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20240618 | 155200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20240618 | 155100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20240618 | 155000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20240618 | 154900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20240618 | 154800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20240618 | 154700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20240618 | 154600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20240618 | 154500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20240618 | 154400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20240618 | 154300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20240618 | 154200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20240618 | 154100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20240618 | 154000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20240618 | 153900 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20240618 | 153800 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20240618 | 153700 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20240618 | 153600 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20240618 | 153500 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20240618 | 153400 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20240618 | 153300 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 183 | 20240618 | 153200 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20240618 | 153100 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20240618 | 153000 | 1546710285 | 4235 | 4235 | 4235 | 4235 | 2720 |
| 186 | 20240618 | 152900 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20240618 | 152800 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20240618 | 152700 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20240618 | 152600 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20240618 | 152500 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20240618 | 152400 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20240618 | 152300 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20240618 | 152200 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20240618 | 152100 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20240618 | 152000 | 1535191085 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20240618 | 151900 | 1535191085 | 4255 | 4235 | 4265 | 4235 | 1259 |
| 197 | 20240618 | 151800 | 1529845885 | 4275 | 4285 | 4285 | 4235 | 20187 |
| 198 | 20240618 | 151700 | 1444160580 | 4285 | 4275 | 4285 | 4275 | 5168 |
| 199 | 20240618 | 151600 | 1422026875 | 4275 | 4270 | 4275 | 4270 | 117 |
| 200 | 20240618 | 151500 | 1421527215 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20240618 | 151400 | 1421527215 | 4280 | 4280 | 4280 | 4260 | 3623 |
| 202 | 20240618 | 151300 | 1406084440 | 4280 | 4285 | 4285 | 4275 | 9249 |
| 203 | 20240618 | 151200 | 1366507975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20240618 | 151100 | 1366507975 | 4280 | 4290 | 4290 | 4280 | 118 |
| 205 | 20240618 | 151000 | 1366001935 | 4295 | 4285 | 4295 | 4285 | 285 |
| 206 | 20240618 | 150900 | 1364778420 | 4290 | 4280 | 4290 | 4280 | 7303 |
| 207 | 20240618 | 150800 | 1333494940 | 4275 | 4275 | 4275 | 4275 | 541 |
| 208 | 20240618 | 150700 | 1331182165 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20240618 | 150600 | 1331182165 | 4275 | 4270 | 4275 | 4270 | 1383 |
| 210 | 20240618 | 150500 | 1325276435 | 4265 | 4265 | 4265 | 4265 | 1 |
| 211 | 20240618 | 150400 | 1325272170 | 4265 | 4265 | 4265 | 4265 | 500 |
| 212 | 20240618 | 150300 | 1323139670 | 4270 | 4270 | 4270 | 4270 | 10 |
| 213 | 20240618 | 150200 | 1323096970 | 4270 | 4270 | 4270 | 4270 | 101 |
| 214 | 20240618 | 150100 | 1322665700 | 4265 | 4270 | 4270 | 4265 | 2 |
| 215 | 20240618 | 150000 | 1322657165 | 4265 | 4265 | 4265 | 4265 | 341 |
| 216 | 20240618 | 145900 | 1321202800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20240618 | 145800 | 1321202800 | 4280 | 4275 | 4280 | 4275 | 2211 |
| 218 | 20240618 | 145700 | 1311749900 | 4270 | 4275 | 4275 | 4270 | 631 |
| 219 | 20240618 | 145600 | 1309055525 | 4260 | 4275 | 4275 | 4260 | 811 |
| 220 | 20240618 | 145500 | 1305590615 | 4260 | 4255 | 4260 | 4255 | 597 |
| 221 | 20240618 | 145400 | 1303049045 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20240618 | 145300 | 1303049045 | 4255 | 4245 | 4255 | 4245 | 164 |
| 223 | 20240618 | 145200 | 1302352855 | 4245 | 4245 | 4245 | 4245 | 2678 |
| 224 | 20240618 | 145100 | 1290984745 | 4245 | 4245 | 4260 | 4240 | 8518 |
| 225 | 20240618 | 145000 | 1254793365 | 4250 | 4250 | 4260 | 4240 | 7602 |
| 226 | 20240618 | 144900 | 1222518805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 227 | 20240618 | 144800 | 1222518805 | 4250 | 4250 | 4250 | 4250 | 1 |
| 228 | 20240618 | 144700 | 1222514555 | 4250 | 4245 | 4270 | 4245 | 2180 |
| 229 | 20240618 | 144600 | 1213240335 | 4255 | 4275 | 4275 | 4255 | 6354 |
| 230 | 20240618 | 144500 | 1186193335 | 4275 | 4280 | 4280 | 4275 | 3023 |
| 231 | 20240618 | 144400 | 1173270005 | 4260 | 4260 | 4260 | 4260 | 452 |
| 232 | 20240618 | 144300 | 1171344485 | 4265 | 4265 | 4265 | 4265 | 1789 |
| 233 | 20240618 | 144200 | 1163714400 | 4265 | 4265 | 4265 | 4265 | 0 |
| 234 | 20240618 | 144100 | 1163714400 | 4265 | 4265 | 4265 | 4265 | 2014 |
| 235 | 20240618 | 144000 | 1155124690 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20240618 | 143900 | 1155124690 | 4250 | 4250 | 4250 | 4250 | 2726 |
| 237 | 20240618 | 143800 | 1143539190 | 4250 | 4280 | 4280 | 4240 | 11154 |
| 238 | 20240618 | 143700 | 1096107745 | 4280 | 4280 | 4280 | 4280 | 1 |
| 239 | 20240618 | 143600 | 1096103465 | 4280 | 4280 | 4280 | 4280 | 1 |
| 240 | 20240618 | 143500 | 1096099185 | 4275 | 4275 | 4275 | 4275 | 142 |
| 241 | 20240618 | 143400 | 1095492135 | 4290 | 4290 | 4290 | 4290 | 0 |
| 242 | 20240618 | 143300 | 1095492135 | 4290 | 4290 | 4290 | 4290 | 1451 |
| 243 | 20240618 | 143200 | 1089267345 | 4270 | 4280 | 4285 | 4270 | 5142 |
| 244 | 20240618 | 143100 | 1067237350 | 4280 | 4280 | 4280 | 4280 | 1 |
| 245 | 20240618 | 143000 | 1067233070 | 4280 | 4270 | 4280 | 4270 | 1142 |
| 246 | 20240618 | 142900 | 1062345375 | 4265 | 4275 | 4275 | 4265 | 144 |
| 247 | 20240618 | 142800 | 1061731195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 248 | 20240618 | 142700 | 1061731195 | 4275 | 4275 | 4275 | 4275 | 3947 |
| 249 | 20240618 | 142600 | 1044857770 | 4275 | 4275 | 4275 | 4275 | 142 |
| 250 | 20240618 | 142500 | 1044250720 | 4285 | 4285 | 4285 | 4285 | 0 |
| 251 | 20240618 | 142400 | 1044250720 | 4285 | 4285 | 4285 | 4285 | 1 |
| 252 | 20240618 | 142300 | 1044246435 | 4275 | 4275 | 4275 | 4275 | 142 |
| 253 | 20240618 | 142200 | 1043639385 | 4280 | 4270 | 4280 | 4270 | 3729 |
| 254 | 20240618 | 142100 | 1027688660 | 4270 | 4270 | 4270 | 4270 | 14 |
| 255 | 20240618 | 142000 | 1027628880 | 4255 | 4260 | 4270 | 4255 | 5151 |
| 256 | 20240618 | 141900 | 1005646975 | 4265 | 4265 | 4265 | 4265 | 0 |
| 257 | 20240618 | 141800 | 1005646975 | 4265 | 4265 | 4265 | 4265 | 0 |
| 258 | 20240618 | 141700 | 1005646975 | 4265 | 4255 | 4265 | 4255 | 368 |
| 259 | 20240618 | 141600 | 1004081075 | 4255 | 4255 | 4255 | 4255 | 1 |
| 260 | 20240618 | 141500 | 1004076820 | 4260 | 4255 | 4260 | 4255 | 1001 |
| 261 | 20240618 | 141400 | 999817560 | 4255 | 4255 | 4255 | 4255 | 141 |
| 262 | 20240618 | 141300 | 999217605 | 4260 | 4260 | 4260 | 4260 | 1 |
| 263 | 20240618 | 141200 | 999213345 | 4255 | 4255 | 4255 | 4255 | 0 |
| 264 | 20240618 | 141100 | 999213345 | 4255 | 4255 | 4255 | 4255 | 142 |
| 265 | 20240618 | 141000 | 998609135 | 4260 | 4260 | 4260 | 4260 | 11 |
| 266 | 20240618 | 140900 | 998562275 | 4265 | 4245 | 4265 | 4245 | 4802 |
| 267 | 20240618 | 140800 | 978145675 | 4240 | 4240 | 4240 | 4240 | 233 |
| 268 | 20240618 | 140700 | 977157755 | 4250 | 4250 | 4250 | 4250 | 0 |
| 269 | 20240618 | 140600 | 977157755 | 4250 | 4250 | 4250 | 4250 | 10 |
| 270 | 20240618 | 140500 | 977115255 | 4240 | 4240 | 4240 | 4235 | 1250 |
| 271 | 20240618 | 140400 | 971815960 | 4240 | 4240 | 4240 | 4240 | 1 |
| 272 | 20240618 | 140300 | 971811720 | 4230 | 4235 | 4240 | 4230 | 105 |
| 273 | 20240618 | 140200 | 971367535 | 4230 | 4230 | 4230 | 4230 | 1142 |
| 274 | 20240618 | 140100 | 966536875 | 4235 | 4245 | 4245 | 4235 | 5530 |
| 275 | 20240618 | 140000 | 943103240 | 4240 | 4250 | 4250 | 4240 | 502 |
| 276 | 20240618 | 135900 | 940974740 | 4250 | 4240 | 4255 | 4240 | 1392 |
| 277 | 20240618 | 135800 | 935062645 | 4240 | 4240 | 4240 | 4240 | 60 |
| 278 | 20240618 | 135700 | 934808245 | 4240 | 4240 | 4240 | 4240 | 0 |
| 279 | 20240618 | 135600 | 934808245 | 4240 | 4240 | 4240 | 4240 | 286 |
| 280 | 20240618 | 135500 | 933595605 | 4245 | 4245 | 4245 | 4245 | 0 |
| 281 | 20240618 | 135400 | 933595605 | 4245 | 4245 | 4245 | 4245 | 0 |
| 282 | 20240618 | 135300 | 933595605 | 4245 | 4245 | 4245 | 4240 | 3137 |
| 283 | 20240618 | 135200 | 920287855 | 4250 | 4250 | 4250 | 4250 | 15 |
| 284 | 20240618 | 135100 | 920224105 | 4250 | 4250 | 4250 | 4250 | 222 |
| 285 | 20240618 | 135000 | 919280605 | 4255 | 4255 | 4255 | 4255 | 1 |
| 286 | 20240618 | 134900 | 919276350 | 4260 | 4260 | 4260 | 4260 | 1565 |
| 287 | 20240618 | 134800 | 912609450 | 4265 | 4265 | 4265 | 4265 | 0 |
| 288 | 20240618 | 134700 | 912609450 | 4265 | 4265 | 4265 | 4265 | 224 |
| 289 | 20240618 | 134600 | 911654090 | 4265 | 4265 | 4270 | 4265 | 755 |
| 290 | 20240618 | 134500 | 908433560 | 4260 | 4260 | 4260 | 4260 | 68 |
| 291 | 20240618 | 134400 | 908143880 | 4255 | 4255 | 4255 | 4255 | 241 |
| 292 | 20240618 | 134300 | 907118425 | 4265 | 4265 | 4265 | 4265 | 2 |
| 293 | 20240618 | 134200 | 907109895 | 4260 | 4260 | 4260 | 4260 | 352 |
| 294 | 20240618 | 134100 | 905610375 | 4265 | 4275 | 4285 | 4265 | 9493 |
| 295 | 20240618 | 134000 | 865028960 | 4270 | 4250 | 4270 | 4250 | 2606 |
| 296 | 20240618 | 133900 | 853918695 | 4240 | 4235 | 4240 | 4235 | 1465 |
| 297 | 20240618 | 133800 | 847708125 | 4235 | 4230 | 4235 | 4230 | 1212 |
| 298 | 20240618 | 133700 | 842576015 | 4235 | 4235 | 4235 | 4235 | 0 |
| 299 | 20240618 | 133600 | 842576015 | 4235 | 4235 | 4235 | 4235 | 0 |
| 300 | 20240618 | 133500 | 842576015 | 4235 | 4245 | 4245 | 4230 | 10523 |
| 301 | 20240618 | 133400 | 798022815 | 4245 | 4240 | 4245 | 4240 | 6 |
| 302 | 20240618 | 133300 | 797997360 | 4240 | 4240 | 4240 | 4240 | 100 |
| 303 | 20240618 | 133200 | 797573360 | 4240 | 4240 | 4240 | 4240 | 142 |
| 304 | 20240618 | 133100 | 796971280 | 4245 | 4245 | 4245 | 4245 | 1 |
| 305 | 20240618 | 133000 | 796967035 | 4245 | 4245 | 4245 | 4245 | 0 |
| 306 | 20240618 | 132900 | 796967035 | 4245 | 4240 | 4245 | 4240 | 173 |
| 307 | 20240618 | 132800 | 796233355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 308 | 20240618 | 132700 | 796233355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 309 | 20240618 | 132600 | 796233355 | 4245 | 4235 | 4245 | 4235 | 284 |
| 310 | 20240618 | 132500 | 795029195 | 4240 | 4240 | 4240 | 4240 | 391 |
| 311 | 20240618 | 132400 | 793371355 | 4240 | 4240 | 4240 | 4240 | 0 |
| 312 | 20240618 | 132300 | 793371355 | 4240 | 4240 | 4240 | 4240 | 3 |
| 313 | 20240618 | 132200 | 793358635 | 4240 | 4240 | 4240 | 4240 | 0 |
| 314 | 20240618 | 132100 | 793358635 | 4240 | 4240 | 4240 | 4240 | 0 |
| 315 | 20240618 | 132000 | 793358635 | 4240 | 4235 | 4240 | 4235 | 142 |
| 316 | 20240618 | 131900 | 792757260 | 4240 | 4240 | 4240 | 4240 | 0 |
| 317 | 20240618 | 131800 | 792757260 | 4240 | 4240 | 4240 | 4240 | 0 |
| 318 | 20240618 | 131700 | 792757260 | 4240 | 4240 | 4240 | 4240 | 141 |
| 319 | 20240618 | 131600 | 792159420 | 4240 | 4240 | 4240 | 4240 | 138 |
| 320 | 20240618 | 131500 | 791574300 | 4240 | 4240 | 4240 | 4240 | 0 |
| 321 | 20240618 | 131400 | 791574300 | 4240 | 4240 | 4240 | 4240 | 4 |
| 322 | 20240618 | 131300 | 791557340 | 4245 | 4245 | 4245 | 4245 | 1 |
| 323 | 20240618 | 131200 | 791553095 | 4235 | 4235 | 4235 | 4235 | 0 |
| 324 | 20240618 | 131100 | 791553095 | 4235 | 4235 | 4235 | 4235 | 141 |
| 325 | 20240618 | 131000 | 790955960 | 4240 | 4240 | 4240 | 4240 | 1 |
| 326 | 20240618 | 130900 | 790951720 | 4235 | 4235 | 4235 | 4235 | 32 |
| 327 | 20240618 | 130800 | 790816200 | 4235 | 4235 | 4235 | 4235 | 142 |
| 328 | 20240618 | 130700 | 790214830 | 4240 | 4240 | 4240 | 4240 | 0 |
| 329 | 20240618 | 130600 | 790214830 | 4240 | 4240 | 4240 | 4240 | 0 |
| 330 | 20240618 | 130500 | 790214830 | 4240 | 4235 | 4240 | 4235 | 142 |
| 331 | 20240618 | 130400 | 789613455 | 4235 | 4235 | 4235 | 4235 | 349 |
| 332 | 20240618 | 130300 | 788135440 | 4220 | 4220 | 4220 | 4220 | 0 |
| 333 | 20240618 | 130200 | 788135440 | 4220 | 4240 | 4245 | 4220 | 5583 |
| 334 | 20240618 | 130100 | 764510180 | 4245 | 4245 | 4245 | 4245 | 1 |
| 335 | 20240618 | 130000 | 764505935 | 4240 | 4240 | 4240 | 4240 | 0 |
| 336 | 20240618 | 125900 | 764505935 | 4240 | 4240 | 4240 | 4240 | 342 |
| 337 | 20240618 | 125800 | 763055855 | 4245 | 4245 | 4245 | 4245 | 0 |
| 338 | 20240618 | 125700 | 763055855 | 4245 | 4245 | 4245 | 4245 | 0 |
| 339 | 20240618 | 125600 | 763055855 | 4245 | 4245 | 4245 | 4245 | 4 |
| 340 | 20240618 | 125500 | 763038875 | 4245 | 4245 | 4245 | 4245 | 1 |
| 341 | 20240618 | 125400 | 763034630 | 4245 | 4245 | 4245 | 4245 | 2 |
| 342 | 20240618 | 125300 | 763026140 | 4240 | 4240 | 4240 | 4240 | 0 |
| 343 | 20240618 | 125200 | 763026140 | 4240 | 4240 | 4240 | 4240 | 142 |
| 344 | 20240618 | 125100 | 762424060 | 4245 | 4245 | 4245 | 4245 | 1 |
| 345 | 20240618 | 125000 | 762419815 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20240618 | 124900 | 762419815 | 4240 | 4245 | 4245 | 4240 | 142 |
| 347 | 20240618 | 124800 | 761817730 | 4240 | 4240 | 4240 | 4240 | 0 |
| 348 | 20240618 | 124700 | 761817730 | 4240 | 4240 | 4240 | 4240 | 1101 |
| 349 | 20240618 | 124600 | 757149490 | 4240 | 4245 | 4245 | 4240 | 143 |
| 350 | 20240618 | 124500 | 756543165 | 4240 | 4240 | 4240 | 4240 | 0 |
| 351 | 20240618 | 124400 | 756543165 | 4240 | 4240 | 4240 | 4240 | 0 |
| 352 | 20240618 | 124300 | 756543165 | 4240 | 4240 | 4240 | 4240 | 142 |
| 353 | 20240618 | 124200 | 755941085 | 4240 | 4240 | 4240 | 4240 | 0 |
| 354 | 20240618 | 124100 | 755941085 | 4240 | 4240 | 4240 | 4240 | 0 |
| 355 | 20240618 | 124000 | 755941085 | 4240 | 4240 | 4240 | 4240 | 141 |
| 356 | 20240618 | 123900 | 755343245 | 4240 | 4240 | 4240 | 4240 | 0 |
| 357 | 20240618 | 123800 | 755343245 | 4240 | 4240 | 4240 | 4240 | 117 |
| 358 | 20240618 | 123700 | 754847165 | 4240 | 4245 | 4245 | 4240 | 1322 |
| 359 | 20240618 | 123600 | 749240210 | 4245 | 4245 | 4245 | 4245 | 0 |
| 360 | 20240618 | 123500 | 749240210 | 4245 | 4245 | 4245 | 4245 | 200 |
| 361 | 20240618 | 123400 | 748391210 | 4240 | 4235 | 4240 | 4235 | 4917 |
| 362 | 20240618 | 123300 | 727565310 | 4235 | 4235 | 4235 | 4235 | 2 |
| 363 | 20240618 | 123200 | 727556840 | 4235 | 4235 | 4235 | 4235 | 1 |
| 364 | 20240618 | 123100 | 727552605 | 4230 | 4235 | 4235 | 4230 | 143 |
| 365 | 20240618 | 123000 | 726947710 | 4230 | 4230 | 4230 | 4230 | 5 |
| 366 | 20240618 | 122900 | 726926560 | 4230 | 4230 | 4230 | 4230 | 0 |
| 367 | 20240618 | 122800 | 726926560 | 4230 | 4230 | 4235 | 4230 | 343 |
| 368 | 20240618 | 122700 | 725475665 | 4230 | 4230 | 4230 | 4230 | 1 |
| 369 | 20240618 | 122600 | 725471435 | 4235 | 4235 | 4235 | 4235 | 97 |
| 370 | 20240618 | 122500 | 725060640 | 4235 | 4235 | 4235 | 4235 | 141 |
| 371 | 20240618 | 122400 | 724463505 | 4235 | 4235 | 4235 | 4235 | 1 |
| 372 | 20240618 | 122300 | 724459270 | 4230 | 4230 | 4230 | 4230 | 0 |
| 373 | 20240618 | 122200 | 724459270 | 4230 | 4235 | 4235 | 4230 | 179 |
| 374 | 20240618 | 122100 | 723702095 | 4235 | 4235 | 4235 | 4235 | 1 |
| 375 | 20240618 | 122000 | 723697860 | 4230 | 4230 | 4230 | 4230 | 0 |
| 376 | 20240618 | 121900 | 723697860 | 4230 | 4230 | 4230 | 4230 | 142 |
| 377 | 20240618 | 121800 | 723097200 | 4235 | 4235 | 4235 | 4235 | 0 |
| 378 | 20240618 | 121700 | 723097200 | 4235 | 4235 | 4235 | 4235 | 0 |
| 379 | 20240618 | 121600 | 723097200 | 4235 | 4240 | 4240 | 4235 | 105 |
| 380 | 20240618 | 121500 | 722652515 | 4240 | 4230 | 4240 | 4230 | 168 |
| 381 | 20240618 | 121400 | 721940875 | 4230 | 4230 | 4230 | 4230 | 0 |
| 382 | 20240618 | 121300 | 721940875 | 4230 | 4230 | 4230 | 4230 | 142 |
| 383 | 20240618 | 121200 | 721340215 | 4230 | 4230 | 4230 | 4230 | 100 |
| 384 | 20240618 | 121100 | 720917215 | 4230 | 4230 | 4230 | 4230 | 0 |
| 385 | 20240618 | 121000 | 720917215 | 4230 | 4230 | 4230 | 4230 | 2126 |
| 386 | 20240618 | 120900 | 711924235 | 4230 | 4230 | 4230 | 4230 | 0 |
| 387 | 20240618 | 120800 | 711924235 | 4230 | 4230 | 4230 | 4230 | 0 |
| 388 | 20240618 | 120700 | 711924235 | 4230 | 4220 | 4230 | 4220 | 1142 |
| 389 | 20240618 | 120600 | 707094995 | 4220 | 4220 | 4220 | 4220 | 3145 |
| 390 | 20240618 | 120500 | 693823095 | 4220 | 4220 | 4220 | 4220 | 1 |
| 391 | 20240618 | 120400 | 693818875 | 4220 | 4215 | 4220 | 4215 | 252 |
| 392 | 20240618 | 120300 | 692756145 | 4220 | 4220 | 4220 | 4220 | 0 |
| 393 | 20240618 | 120200 | 692756145 | 4220 | 4220 | 4220 | 4220 | 1 |
| 394 | 20240618 | 120100 | 692751925 | 4215 | 4220 | 4220 | 4215 | 142 |
| 395 | 20240618 | 120000 | 692153390 | 4220 | 4220 | 4220 | 4220 | 50 |
| 396 | 20240618 | 115900 | 691942390 | 4220 | 4220 | 4220 | 4220 | 1 |
| 397 | 20240618 | 115800 | 691938170 | 4215 | 4220 | 4220 | 4215 | 143 |
| 398 | 20240618 | 115700 | 691335420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 399 | 20240618 | 115600 | 691335420 | 4220 | 4220 | 4220 | 4220 | 1 |
| 400 | 20240618 | 115500 | 691331200 | 4215 | 4215 | 4215 | 4215 | 141 |
| 401 | 20240618 | 115400 | 690736885 | 4220 | 4220 | 4220 | 4220 | 0 |
| 402 | 20240618 | 115300 | 690736885 | 4220 | 4215 | 4220 | 4215 | 117 |
| 403 | 20240618 | 115200 | 690243680 | 4215 | 4220 | 4220 | 4215 | 357 |
| 404 | 20240618 | 115100 | 688738300 | 4220 | 4220 | 4220 | 4220 | 0 |
| 405 | 20240618 | 115000 | 688738300 | 4220 | 4220 | 4220 | 4215 | 16 |
| 406 | 20240618 | 114900 | 688670795 | 4215 | 4215 | 4215 | 4215 | 242 |
| 407 | 20240618 | 114800 | 687650765 | 4220 | 4220 | 4220 | 4220 | 0 |
| 408 | 20240618 | 114700 | 687650765 | 4220 | 4220 | 4220 | 4215 | 3077 |
| 409 | 20240618 | 114600 | 674668175 | 4225 | 4225 | 4225 | 4225 | 51 |
| 410 | 20240618 | 114500 | 674452700 | 4230 | 4230 | 4230 | 4230 | 0 |
| 411 | 20240618 | 114400 | 674452700 | 4230 | 4230 | 4230 | 4230 | 0 |
| 412 | 20240618 | 114300 | 674452700 | 4230 | 4230 | 4230 | 4220 | 154 |
| 413 | 20240618 | 114200 | 673802700 | 4225 | 4225 | 4225 | 4225 | 87 |
| 414 | 20240618 | 114100 | 673435125 | 4225 | 4220 | 4225 | 4220 | 205 |
| 415 | 20240618 | 114000 | 672570000 | 4225 | 4225 | 4225 | 4225 | 49 |
| 416 | 20240618 | 113900 | 672362975 | 4225 | 4225 | 4225 | 4225 | 0 |
| 417 | 20240618 | 113800 | 672362975 | 4225 | 4225 | 4225 | 4225 | 1 |
| 418 | 20240618 | 113700 | 672358750 | 4225 | 4225 | 4225 | 4225 | 141 |
| 419 | 20240618 | 113600 | 671763025 | 4230 | 4230 | 4230 | 4230 | 10 |
| 420 | 20240618 | 113500 | 671720725 | 4225 | 4225 | 4225 | 4225 | 1 |
| 421 | 20240618 | 113400 | 671716500 | 4220 | 4220 | 4220 | 4220 | 142 |
| 422 | 20240618 | 113300 | 671117260 | 4225 | 4225 | 4225 | 4225 | 20 |
| 423 | 20240618 | 113200 | 671032760 | 4225 | 4225 | 4225 | 4225 | 2392 |
| 424 | 20240618 | 113100 | 660926560 | 4220 | 4235 | 4235 | 4220 | 7869 |
| 425 | 20240618 | 113000 | 627675770 | 4235 | 4235 | 4235 | 4235 | 0 |
| 426 | 20240618 | 112900 | 627675770 | 4235 | 4235 | 4235 | 4235 | 0 |
| 427 | 20240618 | 112800 | 627675770 | 4235 | 4235 | 4235 | 4235 | 142 |
| 428 | 20240618 | 112700 | 627074400 | 4235 | 4235 | 4235 | 4235 | 0 |
| 429 | 20240618 | 112600 | 627074400 | 4235 | 4235 | 4235 | 4235 | 0 |
| 430 | 20240618 | 112500 | 627074400 | 4235 | 4235 | 4235 | 4235 | 142 |
| 431 | 20240618 | 112400 | 626473030 | 4235 | 4235 | 4235 | 4235 | 0 |
| 432 | 20240618 | 112300 | 626473030 | 4235 | 4235 | 4235 | 4235 | 0 |
| 433 | 20240618 | 112200 | 626473030 | 4235 | 4235 | 4235 | 4235 | 141 |
| 434 | 20240618 | 112100 | 625875895 | 4235 | 4235 | 4235 | 4235 | 0 |
| 435 | 20240618 | 112000 | 625875895 | 4235 | 4235 | 4235 | 4235 | 0 |
| 436 | 20240618 | 111900 | 625875895 | 4235 | 4235 | 4235 | 4235 | 142 |
| 437 | 20240618 | 111800 | 625274525 | 4245 | 4245 | 4245 | 4245 | 0 |
| 438 | 20240618 | 111700 | 625274525 | 4245 | 4245 | 4245 | 4245 | 0 |
| 439 | 20240618 | 111600 | 625274525 | 4245 | 4230 | 4245 | 4230 | 824 |
| 440 | 20240618 | 111500 | 621778760 | 4260 | 4235 | 4260 | 4235 | 3000 |
| 441 | 20240618 | 111400 | 609066500 | 4235 | 4235 | 4235 | 4235 | 10 |
| 442 | 20240618 | 111300 | 609024150 | 4225 | 4235 | 4235 | 4225 | 192 |
| 443 | 20240618 | 111200 | 608212450 | 4235 | 4235 | 4235 | 4235 | 100 |
| 444 | 20240618 | 111100 | 607788950 | 4235 | 4235 | 4235 | 4235 | 10 |
| 445 | 20240618 | 111000 | 607746600 | 4225 | 4225 | 4225 | 4225 | 142 |
| 446 | 20240618 | 110900 | 607146650 | 4230 | 4230 | 4230 | 4230 | 0 |
| 447 | 20240618 | 110800 | 607146650 | 4230 | 4230 | 4230 | 4230 | 961 |
| 448 | 20240618 | 110700 | 603081620 | 4230 | 4225 | 4230 | 4225 | 181 |
| 449 | 20240618 | 110600 | 602316845 | 4230 | 4230 | 4230 | 4230 | 0 |
| 450 | 20240618 | 110500 | 602316845 | 4230 | 4230 | 4230 | 4230 | 0 |
| 451 | 20240618 | 110400 | 602316845 | 4230 | 4225 | 4230 | 4225 | 401 |
| 452 | 20240618 | 110300 | 600621870 | 4230 | 4225 | 4230 | 4225 | 199 |
| 453 | 20240618 | 110200 | 599780595 | 4230 | 4230 | 4230 | 4230 | 0 |
| 454 | 20240618 | 110100 | 599780595 | 4230 | 4225 | 4230 | 4225 | 142 |
| 455 | 20240618 | 110000 | 599180640 | 4230 | 4230 | 4230 | 4230 | 0 |
| 456 | 20240618 | 105900 | 599180640 | 4230 | 4230 | 4230 | 4225 | 2750 |
| 457 | 20240618 | 105800 | 587550565 | 4230 | 4235 | 4235 | 4230 | 636 |
| 458 | 20240618 | 105700 | 584860105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 459 | 20240618 | 105600 | 584860105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 460 | 20240618 | 105500 | 584860105 | 4240 | 4250 | 4250 | 4235 | 8093 |
| 461 | 20240618 | 105400 | 550573000 | 4250 | 4250 | 4250 | 4250 | 3 |
| 462 | 20240618 | 105300 | 550560250 | 4255 | 4255 | 4255 | 4255 | 0 |
| 463 | 20240618 | 105200 | 550560250 | 4255 | 4255 | 4255 | 4255 | 0 |
| 464 | 20240618 | 105100 | 550560250 | 4255 | 4255 | 4255 | 4255 | 731 |
| 465 | 20240618 | 105000 | 547449845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 466 | 20240618 | 104900 | 547449845 | 4255 | 4255 | 4255 | 4255 | 0 |
| 467 | 20240618 | 104800 | 547449845 | 4255 | 4255 | 4255 | 4255 | 142 |
| 468 | 20240618 | 104700 | 546845635 | 4260 | 4260 | 4260 | 4260 | 0 |
| 469 | 20240618 | 104600 | 546845635 | 4260 | 4260 | 4260 | 4260 | 0 |
| 470 | 20240618 | 104500 | 546845635 | 4260 | 4260 | 4260 | 4260 | 5 |
| 471 | 20240618 | 104400 | 546824335 | 4255 | 4245 | 4255 | 4245 | 4309 |
| 472 | 20240618 | 104300 | 528522670 | 4240 | 4240 | 4240 | 4240 | 0 |
| 473 | 20240618 | 104200 | 528522670 | 4240 | 4240 | 4240 | 4240 | 142 |
| 474 | 20240618 | 104100 | 527920590 | 4245 | 4245 | 4245 | 4245 | 0 |
| 475 | 20240618 | 104000 | 527920590 | 4245 | 4250 | 4250 | 4245 | 5000 |
| 476 | 20240618 | 103900 | 506692085 | 4250 | 4265 | 4265 | 4250 | 167 |
| 477 | 20240618 | 103800 | 505981960 | 4245 | 4245 | 4245 | 4245 | 0 |
| 478 | 20240618 | 103700 | 505981960 | 4245 | 4245 | 4245 | 4245 | 906 |
| 479 | 20240618 | 103600 | 502135990 | 4245 | 4235 | 4245 | 4235 | 2189 |
| 480 | 20240618 | 103500 | 492845105 | 4235 | 4235 | 4235 | 4235 | 0 |
| 481 | 20240618 | 103400 | 492845105 | 4235 | 4235 | 4235 | 4235 | 1561 |
| 482 | 20240618 | 103300 | 486234270 | 4230 | 4250 | 4250 | 4230 | 18096 |
| 483 | 20240618 | 103200 | 409589065 | 4250 | 4250 | 4250 | 4250 | 77 |
| 484 | 20240618 | 103100 | 409261815 | 4260 | 4260 | 4260 | 4260 | 22 |
| 485 | 20240618 | 103000 | 409168095 | 4260 | 4260 | 4260 | 4260 | 1342 |
| 486 | 20240618 | 102900 | 403451175 | 4260 | 4260 | 4260 | 4260 | 95 |
| 487 | 20240618 | 102800 | 403046475 | 4260 | 4265 | 4265 | 4260 | 310 |
| 488 | 20240618 | 102700 | 401725825 | 4260 | 4260 | 4260 | 4260 | 1857 |
| 489 | 20240618 | 102600 | 393815005 | 4270 | 4270 | 4270 | 4270 | 1 |
| 490 | 20240618 | 102500 | 393810735 | 4270 | 4250 | 4270 | 4250 | 1297 |
| 491 | 20240618 | 102400 | 388279545 | 4240 | 4240 | 4240 | 4240 | 142 |
| 492 | 20240618 | 102300 | 387677465 | 4240 | 4240 | 4240 | 4240 | 0 |
| 493 | 20240618 | 102200 | 387677465 | 4240 | 4240 | 4240 | 4240 | 0 |
| 494 | 20240618 | 102100 | 387677465 | 4240 | 4240 | 4250 | 4240 | 4171 |
| 495 | 20240618 | 102000 | 369964070 | 4240 | 4240 | 4240 | 4240 | 11 |
| 496 | 20240618 | 101900 | 369917430 | 4240 | 4240 | 4240 | 4240 | 0 |
| 497 | 20240618 | 101800 | 369917430 | 4240 | 4250 | 4250 | 4240 | 342 |
| 498 | 20240618 | 101700 | 368465350 | 4245 | 4260 | 4260 | 4245 | 5604 |
| 499 | 20240618 | 101600 | 344645695 | 4265 | 4265 | 4265 | 4265 | 548 |
| 500 | 20240618 | 101500 | 342308475 | 4265 | 4270 | 4270 | 4265 | 2046 |
| 501 | 20240618 | 101400 | 333577415 | 4270 | 4270 | 4270 | 4270 | 1293 |
| 502 | 20240618 | 101300 | 328056305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 503 | 20240618 | 101200 | 328056305 | 4270 | 4260 | 4285 | 4260 | 3696 |
| 504 | 20240618 | 101100 | 312251820 | 4255 | 4255 | 4255 | 4255 | 2475 |
| 505 | 20240618 | 101000 | 301720695 | 4255 | 4255 | 4255 | 4255 | 33 |
| 506 | 20240618 | 100900 | 301580280 | 4245 | 4245 | 4245 | 4245 | 142 |
| 507 | 20240618 | 100800 | 300977490 | 4245 | 4245 | 4245 | 4245 | 0 |
| 508 | 20240618 | 100700 | 300977490 | 4245 | 4245 | 4245 | 4245 | 0 |
| 509 | 20240618 | 100600 | 300977490 | 4245 | 4235 | 4245 | 4235 | 1137 |
| 510 | 20240618 | 100500 | 296152335 | 4235 | 4235 | 4235 | 4235 | 3015 |
| 511 | 20240618 | 100400 | 283383810 | 4235 | 4240 | 4240 | 4230 | 11149 |
| 512 | 20240618 | 100300 | 236213620 | 4235 | 4235 | 4235 | 4235 | 142 |
| 513 | 20240618 | 100200 | 235612250 | 4250 | 4250 | 4250 | 4250 | 0 |
| 514 | 20240618 | 100100 | 235612250 | 4250 | 4250 | 4250 | 4250 | 0 |
| 515 | 20240618 | 100000 | 235612250 | 4250 | 4245 | 4250 | 4235 | 840 |
| 516 | 20240618 | 095900 | 232047865 | 4245 | 4245 | 4245 | 4245 | 0 |
| 517 | 20240618 | 095800 | 232047865 | 4245 | 4245 | 4245 | 4245 | 0 |
| 518 | 20240618 | 095700 | 232047865 | 4245 | 4250 | 4250 | 4245 | 5100 |
| 519 | 20240618 | 095600 | 210375210 | 4255 | 4255 | 4255 | 4255 | 1 |
| 520 | 20240618 | 095500 | 210370955 | 4265 | 4265 | 4265 | 4265 | 20 |
| 521 | 20240618 | 095400 | 210285655 | 4255 | 4255 | 4255 | 4255 | 980 |
| 522 | 20240618 | 095300 | 206115755 | 4250 | 4255 | 4255 | 4250 | 1002 |
| 523 | 20240618 | 095200 | 201857245 | 4255 | 4255 | 4255 | 4255 | 0 |
| 524 | 20240618 | 095100 | 201857245 | 4255 | 4265 | 4265 | 4255 | 1251 |
| 525 | 20240618 | 095000 | 196531210 | 4270 | 4280 | 4280 | 4270 | 5242 |
| 526 | 20240618 | 094900 | 174147760 | 4280 | 4245 | 4280 | 4245 | 1617 |
| 527 | 20240618 | 094800 | 167241105 | 4240 | 4240 | 4240 | 4240 | 142 |
| 528 | 20240618 | 094700 | 166639025 | 4240 | 4240 | 4240 | 4240 | 50 |
| 529 | 20240618 | 094600 | 166427025 | 4245 | 4245 | 4245 | 4245 | 2 |
| 530 | 20240618 | 094500 | 166418535 | 4230 | 4230 | 4230 | 4230 | 142 |
| 531 | 20240618 | 094400 | 165817875 | 4245 | 4245 | 4245 | 4245 | 0 |
| 532 | 20240618 | 094300 | 165817875 | 4245 | 4245 | 4245 | 4245 | 0 |
| 533 | 20240618 | 094200 | 165817875 | 4245 | 4230 | 4245 | 4230 | 142 |
| 534 | 20240618 | 094100 | 165217200 | 4245 | 4245 | 4245 | 4245 | 0 |
| 535 | 20240618 | 094000 | 165217200 | 4245 | 4245 | 4245 | 4245 | 90 |
| 536 | 20240618 | 093900 | 164835150 | 4230 | 4230 | 4230 | 4230 | 142 |
| 537 | 20240618 | 093800 | 164234490 | 4245 | 4245 | 4245 | 4245 | 0 |
| 538 | 20240618 | 093700 | 164234490 | 4245 | 4230 | 4245 | 4230 | 2661 |
| 539 | 20240618 | 093600 | 152978445 | 4230 | 4230 | 4230 | 4230 | 349 |
| 540 | 20240618 | 093500 | 151502175 | 4235 | 4235 | 4235 | 4235 | 1009 |
| 541 | 20240618 | 093400 | 147229060 | 4235 | 4235 | 4235 | 4235 | 10 |
| 542 | 20240618 | 093300 | 147186710 | 4235 | 4235 | 4245 | 4235 | 2758 |
| 543 | 20240618 | 093200 | 135485430 | 4235 | 4235 | 4235 | 4235 | 0 |
| 544 | 20240618 | 093100 | 135485430 | 4235 | 4230 | 4235 | 4230 | 1304 |
| 545 | 20240618 | 093000 | 129964535 | 4230 | 4240 | 4240 | 4230 | 8992 |
| 546 | 20240618 | 092900 | 91873270 | 4245 | 4260 | 4260 | 4245 | 7736 |
| 547 | 20240618 | 092800 | 58929940 | 4275 | 4260 | 4275 | 4260 | 4189 |
| 548 | 20240618 | 092700 | 41033805 | 4255 | 4255 | 4260 | 4255 | 175 |
| 549 | 20240618 | 092600 | 40289020 | 4255 | 4255 | 4255 | 4255 | 243 |
| 550 | 20240618 | 092500 | 39255055 | 4255 | 4255 | 4255 | 4255 | 50 |
| 551 | 20240618 | 092400 | 39042305 | 4255 | 4245 | 4255 | 4245 | 161 |
| 552 | 20240618 | 092300 | 38358670 | 4245 | 4245 | 4245 | 4245 | 100 |
| 553 | 20240618 | 092200 | 37934170 | 4260 | 4260 | 4260 | 4260 | 0 |
| 554 | 20240618 | 092100 | 37934170 | 4260 | 4245 | 4260 | 4245 | 148 |
| 555 | 20240618 | 092000 | 37305820 | 4260 | 4255 | 4260 | 4255 | 521 |
| 556 | 20240618 | 091900 | 35088700 | 4255 | 4255 | 4255 | 4255 | 0 |
| 557 | 20240618 | 091800 | 35088700 | 4255 | 4240 | 4255 | 4240 | 256 |
| 558 | 20240618 | 091700 | 34002675 | 4240 | 4240 | 4240 | 4240 | 0 |
| 559 | 20240618 | 091600 | 34002675 | 4240 | 4240 | 4240 | 4240 | 131 |
| 560 | 20240618 | 091500 | 33447235 | 4240 | 4240 | 4240 | 4240 | 142 |
| 561 | 20240618 | 091400 | 32845155 | 4240 | 4240 | 4240 | 4240 | 200 |
| 562 | 20240618 | 091300 | 31997155 | 4240 | 4240 | 4240 | 4240 | 0 |
| 563 | 20240618 | 091200 | 31997155 | 4240 | 4245 | 4245 | 4240 | 4315 |
| 564 | 20240618 | 091100 | 13701230 | 4245 | 4245 | 4245 | 4245 | 0 |
| 565 | 20240618 | 091000 | 13701230 | 4245 | 4245 | 4245 | 4245 | 81 |
| 566 | 20240618 | 090900 | 13357385 | 4240 | 4240 | 4240 | 4240 | 142 |
| 567 | 20240618 | 090800 | 12755305 | 4240 | 4240 | 4240 | 4240 | 0 |
| 568 | 20240618 | 090700 | 12755305 | 4240 | 4240 | 4240 | 4240 | 0 |
| 569 | 20240618 | 090600 | 12755305 | 4240 | 4240 | 4240 | 4240 | 142 |
| 570 | 20240618 | 090500 | 12153225 | 4240 | 4240 | 4240 | 4240 | 0 |
| 571 | 20240618 | 090400 | 12153225 | 4240 | 4245 | 4245 | 4240 | 500 |
| 572 | 20240618 | 090300 | 10033215 | 4240 | 4240 | 4240 | 4240 | 641 |
| 573 | 20240618 | 090200 | 7315375 | 4240 | 4240 | 4245 | 4240 | 1500 |
| 574 | 20240618 | 090100 | 952875 | 4235 | 4235 | 4235 | 4235 | 0 |
| 575 | 20240618 | 090000 | 952875 | 4235 | 4235 | 4235 | 4235 | 225 |