29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 3 | 20240618 | 184300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20240618 | 184200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20240618 | 184100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20240618 | 184000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20240618 | 183900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20240618 | 183800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20240618 | 183700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20240618 | 183600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20240618 | 183500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20240618 | 183400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20240618 | 183300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20240618 | 183200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20240618 | 183100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20240618 | 183000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20240618 | 182900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20240618 | 182800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20240618 | 182700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20240618 | 182600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20240618 | 182500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20240618 | 182400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20240618 | 182300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20240618 | 182200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20240618 | 182100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20240618 | 182000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20240618 | 181900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20240618 | 181800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20240618 | 181700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20240618 | 181600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20240618 | 181500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20240618 | 181400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 33 | 20240618 | 181300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20240618 | 181200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20240618 | 181100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20240618 | 181000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20240618 | 180900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20240618 | 180800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20240618 | 180700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20240618 | 180600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20240618 | 180500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20240618 | 180400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20240618 | 180300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20240618 | 180200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20240618 | 180100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20240618 | 180000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20240618 | 175900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20240618 | 175800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20240618 | 175700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20240618 | 175600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20240618 | 175500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20240618 | 175400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20240618 | 175300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20240618 | 175200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20240618 | 175100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20240618 | 175000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20240618 | 174900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20240618 | 174800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20240618 | 174700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20240618 | 174600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20240618 | 174500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20240618 | 174400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 63 | 20240618 | 174300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20240618 | 174200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20240618 | 174100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20240618 | 174000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20240618 | 173900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20240618 | 173800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20240618 | 173700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20240618 | 173600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20240618 | 173500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20240618 | 173400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20240618 | 173300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20240618 | 173200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20240618 | 173100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20240618 | 173000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20240618 | 172900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20240618 | 172800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20240618 | 172700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20240618 | 172600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20240618 | 172500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20240618 | 172400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20240618 | 172300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20240618 | 172200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20240618 | 172100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20240618 | 172000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20240618 | 171900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20240618 | 171800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20240618 | 171700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20240618 | 171600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20240618 | 171500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20240618 | 171400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 93 | 20240618 | 171300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20240618 | 171200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20240618 | 171100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20240618 | 171000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20240618 | 170900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20240618 | 170800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20240618 | 170700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20240618 | 170600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20240618 | 170500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20240618 | 170400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20240618 | 170300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20240618 | 170200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20240618 | 170100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20240618 | 170000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20240618 | 165900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20240618 | 165800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20240618 | 165700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20240618 | 165600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20240618 | 165500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20240618 | 165400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20240618 | 165300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20240618 | 165200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20240618 | 165100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20240618 | 165000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20240618 | 164900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20240618 | 164800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20240618 | 164700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20240618 | 164600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20240618 | 164500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20240618 | 164400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 123 | 20240618 | 164300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20240618 | 164200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20240618 | 164100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20240618 | 164000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20240618 | 163900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20240618 | 163800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20240618 | 163700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20240618 | 163600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20240618 | 163500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20240618 | 163400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20240618 | 163300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20240618 | 163200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20240618 | 163100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20240618 | 163000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20240618 | 162900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20240618 | 162800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20240618 | 162700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20240618 | 162600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20240618 | 162500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20240618 | 162400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20240618 | 162300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20240618 | 162200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20240618 | 162100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20240618 | 162000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20240618 | 161900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20240618 | 161800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20240618 | 161700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20240618 | 161600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20240618 | 161500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20240618 | 161400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 153 | 20240618 | 161300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20240618 | 161200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20240618 | 161100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20240618 | 161000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20240618 | 160900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20240618 | 160800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20240618 | 160700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20240618 | 160600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20240618 | 160500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20240618 | 160400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20240618 | 160300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20240618 | 160200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20240618 | 160100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20240618 | 160000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20240618 | 155900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20240618 | 155800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20240618 | 155700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20240618 | 155600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20240618 | 155500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20240618 | 155400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20240618 | 155300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20240618 | 155200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20240618 | 155100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20240618 | 155000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20240618 | 154900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20240618 | 154800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20240618 | 154700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20240618 | 154600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20240618 | 154500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20240618 | 154400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 183 | 20240618 | 154300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20240618 | 154200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20240618 | 154100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20240618 | 154000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20240618 | 153900 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20240618 | 153800 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20240618 | 153700 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20240618 | 153600 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20240618 | 153500 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20240618 | 153400 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20240618 | 153300 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20240618 | 153200 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20240618 | 153100 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20240618 | 153000 | 2859670745 | 4620 | 4620 | 4620 | 4620 | 10138 |
| 197 | 20240618 | 152900 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20240618 | 152800 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20240618 | 152700 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20240618 | 152600 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20240618 | 152500 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20240618 | 152400 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20240618 | 152300 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20240618 | 152200 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20240618 | 152100 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20240618 | 152000 | 2812833185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20240618 | 151900 | 2812833185 | 4600 | 4600 | 4605 | 4600 | 420 |
| 208 | 20240618 | 151800 | 2810901130 | 4595 | 4595 | 4595 | 4585 | 2306 |
| 209 | 20240618 | 151700 | 2800307610 | 4595 | 4600 | 4600 | 4595 | 3 |
| 210 | 20240618 | 151600 | 2800293820 | 4595 | 4600 | 4600 | 4595 | 104 |
| 211 | 20240618 | 151500 | 2799815935 | 4590 | 4585 | 4595 | 4585 | 2550 |
| 212 | 20240618 | 151400 | 2788105705 | 4585 | 4590 | 4595 | 4585 | 1309 |
| 213 | 20240618 | 151300 | 2782098325 | 4585 | 4590 | 4590 | 4585 | 400 |
| 214 | 20240618 | 151200 | 2780262920 | 4595 | 4595 | 4595 | 4590 | 591 |
| 215 | 20240618 | 151100 | 2777549230 | 4590 | 4590 | 4590 | 4590 | 200 |
| 216 | 20240618 | 151000 | 2776631230 | 4595 | 4595 | 4595 | 4595 | 164 |
| 217 | 20240618 | 150900 | 2775877650 | 4600 | 4595 | 4600 | 4595 | 160 |
| 218 | 20240618 | 150800 | 2775141900 | 4595 | 4605 | 4605 | 4595 | 101 |
| 219 | 20240618 | 150700 | 2774677655 | 4595 | 4595 | 4595 | 4595 | 1808 |
| 220 | 20240618 | 150600 | 2766369895 | 4595 | 4595 | 4600 | 4585 | 4545 |
| 221 | 20240618 | 150500 | 2745492300 | 4590 | 4590 | 4600 | 4590 | 1090 |
| 222 | 20240618 | 150400 | 2740483850 | 4595 | 4595 | 4595 | 4595 | 1060 |
| 223 | 20240618 | 150300 | 2735613150 | 4595 | 4595 | 4595 | 4595 | 1062 |
| 224 | 20240618 | 150200 | 2730733260 | 4595 | 4590 | 4595 | 4590 | 1051 |
| 225 | 20240618 | 150100 | 2725908915 | 4590 | 4595 | 4595 | 4590 | 1324 |
| 226 | 20240618 | 150000 | 2719825160 | 4595 | 4590 | 4595 | 4590 | 2356 |
| 227 | 20240618 | 145900 | 2709003035 | 4590 | 4590 | 4590 | 4590 | 200 |
| 228 | 20240618 | 145800 | 2708085035 | 4590 | 4590 | 4590 | 4590 | 3500 |
| 229 | 20240618 | 145700 | 2692020035 | 4590 | 4585 | 4590 | 4585 | 110 |
| 230 | 20240618 | 145600 | 2691515635 | 4585 | 4585 | 4585 | 4585 | 1000 |
| 231 | 20240618 | 145500 | 2686930635 | 4585 | 4585 | 4585 | 4585 | 729 |
| 232 | 20240618 | 145400 | 2683588170 | 4590 | 4580 | 4590 | 4580 | 1926 |
| 233 | 20240618 | 145300 | 2674752185 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20240618 | 145200 | 2674752185 | 4585 | 4580 | 4585 | 4580 | 834 |
| 235 | 20240618 | 145100 | 2670930890 | 4585 | 4575 | 4585 | 4575 | 2335 |
| 236 | 20240618 | 145000 | 2660225765 | 4575 | 4575 | 4575 | 4575 | 251 |
| 237 | 20240618 | 144900 | 2659077440 | 4575 | 4580 | 4580 | 4575 | 4000 |
| 238 | 20240618 | 144800 | 2640774865 | 4580 | 4580 | 4580 | 4580 | 2250 |
| 239 | 20240618 | 144700 | 2630469865 | 4580 | 4580 | 4580 | 4580 | 3165 |
| 240 | 20240618 | 144600 | 2615974165 | 4580 | 4580 | 4580 | 4580 | 355 |
| 241 | 20240618 | 144500 | 2614348265 | 4590 | 4590 | 4590 | 4580 | 1403 |
| 242 | 20240618 | 144400 | 2607914295 | 4585 | 4585 | 4585 | 4585 | 2000 |
| 243 | 20240618 | 144300 | 2598744295 | 4585 | 4585 | 4585 | 4585 | 0 |
| 244 | 20240618 | 144200 | 2598744295 | 4585 | 4585 | 4585 | 4585 | 5267 |
| 245 | 20240618 | 144100 | 2574595100 | 4585 | 4585 | 4585 | 4585 | 0 |
| 246 | 20240618 | 144000 | 2574595100 | 4585 | 4585 | 4590 | 4585 | 1502 |
| 247 | 20240618 | 143900 | 2567708425 | 4585 | 4590 | 4590 | 4585 | 655 |
| 248 | 20240618 | 143800 | 2564702515 | 4590 | 4585 | 4590 | 4585 | 2007 |
| 249 | 20240618 | 143700 | 2555500385 | 4580 | 4585 | 4590 | 4580 | 3915 |
| 250 | 20240618 | 143600 | 2537557585 | 4590 | 4590 | 4590 | 4590 | 552 |
| 251 | 20240618 | 143500 | 2535023905 | 4590 | 4590 | 4590 | 4585 | 1612 |
| 252 | 20240618 | 143400 | 2527625605 | 4590 | 4590 | 4590 | 4590 | 131 |
| 253 | 20240618 | 143300 | 2527024315 | 4590 | 4590 | 4590 | 4590 | 5 |
| 254 | 20240618 | 143200 | 2527001365 | 4580 | 4585 | 4585 | 4580 | 3524 |
| 255 | 20240618 | 143100 | 2510843945 | 4590 | 4590 | 4590 | 4590 | 1 |
| 256 | 20240618 | 143000 | 2510839355 | 4595 | 4585 | 4595 | 4580 | 5222 |
| 257 | 20240618 | 142900 | 2486874665 | 4580 | 4580 | 4580 | 4580 | 2000 |
| 258 | 20240618 | 142800 | 2477714665 | 4585 | 4580 | 4585 | 4575 | 5827 |
| 259 | 20240618 | 142700 | 2451035455 | 4585 | 4585 | 4585 | 4585 | 411 |
| 260 | 20240618 | 142600 | 2449151020 | 4580 | 4585 | 4585 | 4580 | 610 |
| 261 | 20240618 | 142500 | 2446357045 | 4585 | 4590 | 4590 | 4585 | 114 |
| 262 | 20240618 | 142400 | 2445833805 | 4590 | 4590 | 4590 | 4590 | 0 |
| 263 | 20240618 | 142300 | 2445833805 | 4590 | 4590 | 4590 | 4590 | 196 |
| 264 | 20240618 | 142200 | 2444934165 | 4595 | 4595 | 4595 | 4595 | 0 |
| 265 | 20240618 | 142100 | 2444934165 | 4595 | 4595 | 4595 | 4595 | 1 |
| 266 | 20240618 | 142000 | 2444929570 | 4600 | 4580 | 4600 | 4580 | 2417 |
| 267 | 20240618 | 141900 | 2433842500 | 4590 | 4580 | 4595 | 4580 | 8581 |
| 268 | 20240618 | 141800 | 2394458170 | 4580 | 4570 | 4580 | 4570 | 3459 |
| 269 | 20240618 | 141700 | 2378633035 | 4570 | 4575 | 4575 | 4570 | 422 |
| 270 | 20240618 | 141600 | 2376704390 | 4570 | 4570 | 4570 | 4570 | 1979 |
| 271 | 20240618 | 141500 | 2367660360 | 4570 | 4565 | 4570 | 4565 | 653 |
| 272 | 20240618 | 141400 | 2364676195 | 4565 | 4575 | 4575 | 4565 | 438 |
| 273 | 20240618 | 141300 | 2362674550 | 4575 | 4575 | 4575 | 4575 | 1 |
| 274 | 20240618 | 141200 | 2362669975 | 4570 | 4575 | 4575 | 4570 | 7 |
| 275 | 20240618 | 141100 | 2362637960 | 4575 | 4575 | 4575 | 4575 | 2 |
| 276 | 20240618 | 141000 | 2362628810 | 4575 | 4570 | 4575 | 4565 | 3266 |
| 277 | 20240618 | 140900 | 2347702325 | 4565 | 4565 | 4565 | 4565 | 151 |
| 278 | 20240618 | 140800 | 2347013010 | 4570 | 4570 | 4570 | 4565 | 13 |
| 279 | 20240618 | 140700 | 2346953650 | 4570 | 4570 | 4570 | 4565 | 1056 |
| 280 | 20240618 | 140600 | 2342131000 | 4570 | 4565 | 4570 | 4565 | 328 |
| 281 | 20240618 | 140500 | 2340633670 | 4565 | 4565 | 4570 | 4565 | 6863 |
| 282 | 20240618 | 140400 | 2309304015 | 4565 | 4570 | 4570 | 4565 | 1311 |
| 283 | 20240618 | 140300 | 2303317100 | 4570 | 4570 | 4570 | 4570 | 1018 |
| 284 | 20240618 | 140200 | 2298664840 | 4575 | 4570 | 4575 | 4570 | 2988 |
| 285 | 20240618 | 140100 | 2285009675 | 4575 | 4575 | 4575 | 4575 | 1264 |
| 286 | 20240618 | 140000 | 2279226875 | 4575 | 4580 | 4580 | 4570 | 290 |
| 287 | 20240618 | 135900 | 2277900620 | 4575 | 4575 | 4575 | 4575 | 2 |
| 288 | 20240618 | 135800 | 2277891470 | 4575 | 4570 | 4575 | 4570 | 1706 |
| 289 | 20240618 | 135700 | 2270091520 | 4575 | 4570 | 4580 | 4570 | 457 |
| 290 | 20240618 | 135600 | 2268000200 | 4580 | 4570 | 4580 | 4565 | 571 |
| 291 | 20240618 | 135500 | 2265393095 | 4570 | 4575 | 4575 | 4570 | 2845 |
| 292 | 20240618 | 135400 | 2252383615 | 4575 | 4575 | 4590 | 4570 | 6180 |
| 293 | 20240618 | 135300 | 2224118055 | 4575 | 4580 | 4580 | 4575 | 765 |
| 294 | 20240618 | 135200 | 2220617170 | 4580 | 4580 | 4580 | 4580 | 105 |
| 295 | 20240618 | 135100 | 2220136270 | 4575 | 4590 | 4590 | 4575 | 1036 |
| 296 | 20240618 | 135000 | 2215391890 | 4590 | 4590 | 4590 | 4590 | 318 |
| 297 | 20240618 | 134900 | 2213932270 | 4580 | 4580 | 4580 | 4580 | 2 |
| 298 | 20240618 | 134800 | 2213923110 | 4580 | 4580 | 4580 | 4580 | 0 |
| 299 | 20240618 | 134700 | 2213923110 | 4580 | 4590 | 4590 | 4580 | 1726 |
| 300 | 20240618 | 134600 | 2206007570 | 4590 | 4580 | 4590 | 4580 | 372 |
| 301 | 20240618 | 134500 | 2204302760 | 4580 | 4585 | 4585 | 4575 | 638 |
| 302 | 20240618 | 134400 | 2201378185 | 4575 | 4580 | 4580 | 4575 | 1420 |
| 303 | 20240618 | 134300 | 2194879585 | 4585 | 4585 | 4585 | 4585 | 1 |
| 304 | 20240618 | 134200 | 2194875000 | 4575 | 4575 | 4590 | 4575 | 2652 |
| 305 | 20240618 | 134100 | 2182742085 | 4590 | 4575 | 4590 | 4575 | 1003 |
| 306 | 20240618 | 134000 | 2178153345 | 4595 | 4600 | 4600 | 4595 | 2 |
| 307 | 20240618 | 133900 | 2178144150 | 4580 | 4585 | 4590 | 4575 | 10137 |
| 308 | 20240618 | 133800 | 2131732835 | 4590 | 4600 | 4600 | 4585 | 235 |
| 309 | 20240618 | 133700 | 2130655180 | 4590 | 4590 | 4590 | 4590 | 1049 |
| 310 | 20240618 | 133600 | 2125840270 | 4590 | 4595 | 4595 | 4590 | 1075 |
| 311 | 20240618 | 133500 | 2120905450 | 4595 | 4595 | 4595 | 4595 | 4 |
| 312 | 20240618 | 133400 | 2120887070 | 4590 | 4585 | 4590 | 4585 | 99 |
| 313 | 20240618 | 133300 | 2120432675 | 4585 | 4595 | 4595 | 4585 | 6135 |
| 314 | 20240618 | 133200 | 2092279455 | 4600 | 4595 | 4600 | 4595 | 172 |
| 315 | 20240618 | 133100 | 2091488615 | 4600 | 4595 | 4600 | 4595 | 473 |
| 316 | 20240618 | 133000 | 2089315165 | 4595 | 4600 | 4600 | 4595 | 2 |
| 317 | 20240618 | 132900 | 2089305970 | 4595 | 4595 | 4595 | 4595 | 2 |
| 318 | 20240618 | 132800 | 2089296780 | 4600 | 4595 | 4600 | 4595 | 204 |
| 319 | 20240618 | 132700 | 2088359380 | 4595 | 4595 | 4595 | 4595 | 1 |
| 320 | 20240618 | 132600 | 2088354785 | 4600 | 4595 | 4600 | 4595 | 131 |
| 321 | 20240618 | 132500 | 2087752830 | 4595 | 4595 | 4595 | 4595 | 255 |
| 322 | 20240618 | 132400 | 2086581105 | 4595 | 4595 | 4595 | 4595 | 1055 |
| 323 | 20240618 | 132300 | 2081733380 | 4595 | 4595 | 4595 | 4595 | 209 |
| 324 | 20240618 | 132200 | 2080773025 | 4595 | 4595 | 4595 | 4595 | 22 |
| 325 | 20240618 | 132100 | 2080671935 | 4600 | 4600 | 4600 | 4600 | 0 |
| 326 | 20240618 | 132000 | 2080671935 | 4600 | 4600 | 4600 | 4600 | 30 |
| 327 | 20240618 | 131900 | 2080533935 | 4600 | 4600 | 4600 | 4600 | 1 |
| 328 | 20240618 | 131800 | 2080529335 | 4595 | 4595 | 4595 | 4595 | 3489 |
| 329 | 20240618 | 131700 | 2064497380 | 4595 | 4595 | 4595 | 4595 | 162 |
| 330 | 20240618 | 131600 | 2063752990 | 4590 | 4590 | 4590 | 4590 | 79 |
| 331 | 20240618 | 131500 | 2063390380 | 4590 | 4590 | 4590 | 4590 | 972 |
| 332 | 20240618 | 131400 | 2058928900 | 4595 | 4590 | 4595 | 4590 | 223 |
| 333 | 20240618 | 131300 | 2057905220 | 4595 | 4600 | 4600 | 4595 | 674 |
| 334 | 20240618 | 131200 | 2054807930 | 4600 | 4600 | 4600 | 4600 | 5 |
| 335 | 20240618 | 131100 | 2054784930 | 4595 | 4600 | 4600 | 4595 | 3 |
| 336 | 20240618 | 131000 | 2054771140 | 4595 | 4600 | 4605 | 4595 | 394 |
| 337 | 20240618 | 130900 | 2052959205 | 4600 | 4600 | 4600 | 4600 | 202 |
| 338 | 20240618 | 130800 | 2052030005 | 4600 | 4600 | 4600 | 4595 | 189 |
| 339 | 20240618 | 130700 | 2051160625 | 4605 | 4600 | 4605 | 4600 | 264 |
| 340 | 20240618 | 130600 | 2049946220 | 4600 | 4600 | 4600 | 4600 | 3 |
| 341 | 20240618 | 130500 | 2049932420 | 4605 | 4600 | 4605 | 4600 | 2 |
| 342 | 20240618 | 130400 | 2049923215 | 4600 | 4595 | 4600 | 4595 | 654 |
| 343 | 20240618 | 130300 | 2046917955 | 4600 | 4595 | 4600 | 4595 | 1238 |
| 344 | 20240618 | 130200 | 2041228040 | 4600 | 4595 | 4600 | 4595 | 46 |
| 345 | 20240618 | 130100 | 2041016640 | 4600 | 4600 | 4600 | 4600 | 541 |
| 346 | 20240618 | 130000 | 2038528040 | 4605 | 4600 | 4605 | 4600 | 102 |
| 347 | 20240618 | 125900 | 2038058830 | 4600 | 4610 | 4610 | 4600 | 128 |
| 348 | 20240618 | 125800 | 2037469280 | 4610 | 4610 | 4610 | 4610 | 15 |
| 349 | 20240618 | 125700 | 2037400130 | 4605 | 4605 | 4605 | 4605 | 1 |
| 350 | 20240618 | 125600 | 2037395525 | 4610 | 4605 | 4610 | 4605 | 30 |
| 351 | 20240618 | 125500 | 2037257365 | 4605 | 4595 | 4605 | 4590 | 2432 |
| 352 | 20240618 | 125400 | 2026070820 | 4590 | 4595 | 4595 | 4590 | 4941 |
| 353 | 20240618 | 125300 | 2003387295 | 4595 | 4595 | 4600 | 4595 | 1003 |
| 354 | 20240618 | 125200 | 1998778505 | 4600 | 4595 | 4600 | 4595 | 655 |
| 355 | 20240618 | 125100 | 1995768775 | 4595 | 4600 | 4600 | 4595 | 3 |
| 356 | 20240618 | 125000 | 1995754985 | 4595 | 4595 | 4595 | 4595 | 172 |
| 357 | 20240618 | 124900 | 1994964645 | 4595 | 4595 | 4600 | 4595 | 1076 |
| 358 | 20240618 | 124800 | 1990020395 | 4595 | 4595 | 4595 | 4595 | 25 |
| 359 | 20240618 | 124700 | 1989905520 | 4595 | 4595 | 4595 | 4595 | 100 |
| 360 | 20240618 | 124600 | 1989446020 | 4595 | 4595 | 4595 | 4595 | 1230 |
| 361 | 20240618 | 124500 | 1983794170 | 4590 | 4595 | 4595 | 4590 | 2443 |
| 362 | 20240618 | 124400 | 1972580320 | 4595 | 4595 | 4600 | 4595 | 830 |
| 363 | 20240618 | 124300 | 1968766465 | 4595 | 4595 | 4595 | 4595 | 410 |
| 364 | 20240618 | 124200 | 1966882515 | 4595 | 4595 | 4595 | 4595 | 0 |
| 365 | 20240618 | 124100 | 1966882515 | 4595 | 4600 | 4600 | 4595 | 1060 |
| 366 | 20240618 | 124000 | 1962011800 | 4595 | 4595 | 4595 | 4595 | 500 |
| 367 | 20240618 | 123900 | 1959714300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 368 | 20240618 | 123800 | 1959714300 | 4600 | 4595 | 4600 | 4595 | 105 |
| 369 | 20240618 | 123700 | 1959231810 | 4600 | 4600 | 4600 | 4600 | 30 |
| 370 | 20240618 | 123600 | 1959093810 | 4600 | 4600 | 4600 | 4600 | 50 |
| 371 | 20240618 | 123500 | 1958863810 | 4600 | 4600 | 4600 | 4600 | 2 |
| 372 | 20240618 | 123400 | 1958854610 | 4600 | 4600 | 4600 | 4595 | 18 |
| 373 | 20240618 | 123300 | 1958771845 | 4595 | 4590 | 4595 | 4590 | 247 |
| 374 | 20240618 | 123200 | 1957637735 | 4590 | 4600 | 4600 | 4590 | 96 |
| 375 | 20240618 | 123100 | 1957197065 | 4590 | 4600 | 4600 | 4590 | 4747 |
| 376 | 20240618 | 123000 | 1935385085 | 4600 | 4605 | 4605 | 4600 | 145 |
| 377 | 20240618 | 122900 | 1934717545 | 4600 | 4600 | 4600 | 4600 | 0 |
| 378 | 20240618 | 122800 | 1934717545 | 4600 | 4600 | 4600 | 4600 | 46 |
| 379 | 20240618 | 122700 | 1934505945 | 4600 | 4605 | 4605 | 4600 | 165 |
| 380 | 20240618 | 122600 | 1933746165 | 4600 | 4605 | 4605 | 4600 | 71 |
| 381 | 20240618 | 122500 | 1933419440 | 4605 | 4605 | 4605 | 4605 | 11 |
| 382 | 20240618 | 122400 | 1933368785 | 4605 | 4605 | 4605 | 4600 | 56 |
| 383 | 20240618 | 122300 | 1933111135 | 4605 | 4600 | 4605 | 4600 | 999 |
| 384 | 20240618 | 122200 | 1928515690 | 4600 | 4605 | 4605 | 4600 | 125 |
| 385 | 20240618 | 122100 | 1927940665 | 4605 | 4600 | 4605 | 4600 | 61 |
| 386 | 20240618 | 122000 | 1927659985 | 4605 | 4605 | 4605 | 4605 | 12 |
| 387 | 20240618 | 121900 | 1927604725 | 4605 | 4605 | 4605 | 4605 | 103 |
| 388 | 20240618 | 121800 | 1927130410 | 4605 | 4605 | 4605 | 4605 | 300 |
| 389 | 20240618 | 121700 | 1925748910 | 4605 | 4605 | 4605 | 4605 | 87 |
| 390 | 20240618 | 121600 | 1925348275 | 4605 | 4605 | 4605 | 4605 | 11 |
| 391 | 20240618 | 121500 | 1925297620 | 4605 | 4605 | 4605 | 4605 | 226 |
| 392 | 20240618 | 121400 | 1924256890 | 4600 | 4600 | 4600 | 4600 | 48 |
| 393 | 20240618 | 121300 | 1924036090 | 4605 | 4600 | 4605 | 4600 | 100 |
| 394 | 20240618 | 121200 | 1923576080 | 4605 | 4600 | 4605 | 4600 | 201 |
| 395 | 20240618 | 121100 | 1922651475 | 4605 | 4605 | 4605 | 4605 | 122 |
| 396 | 20240618 | 121000 | 1922089665 | 4605 | 4610 | 4610 | 4605 | 86 |
| 397 | 20240618 | 120900 | 1921693625 | 4610 | 4615 | 4615 | 4610 | 121 |
| 398 | 20240618 | 120800 | 1921135765 | 4610 | 4610 | 4610 | 4610 | 200 |
| 399 | 20240618 | 120700 | 1920213765 | 4610 | 4615 | 4620 | 4610 | 2066 |
| 400 | 20240618 | 120600 | 1910679995 | 4620 | 4615 | 4620 | 4615 | 150 |
| 401 | 20240618 | 120500 | 1909987545 | 4620 | 4620 | 4620 | 4620 | 75 |
| 402 | 20240618 | 120400 | 1909641045 | 4625 | 4625 | 4625 | 4625 | 0 |
| 403 | 20240618 | 120300 | 1909641045 | 4625 | 4625 | 4625 | 4625 | 66 |
| 404 | 20240618 | 120200 | 1909335795 | 4615 | 4615 | 4615 | 4615 | 0 |
| 405 | 20240618 | 120100 | 1909335795 | 4615 | 4620 | 4620 | 4615 | 651 |
| 406 | 20240618 | 120000 | 1906330795 | 4630 | 4625 | 4630 | 4625 | 4086 |
| 407 | 20240618 | 115900 | 1887414115 | 4630 | 4620 | 4630 | 4615 | 887 |
| 408 | 20240618 | 115800 | 1883315630 | 4625 | 4625 | 4625 | 4625 | 916 |
| 409 | 20240618 | 115700 | 1879079130 | 4625 | 4625 | 4625 | 4625 | 500 |
| 410 | 20240618 | 115600 | 1876766630 | 4625 | 4625 | 4625 | 4625 | 4 |
| 411 | 20240618 | 115500 | 1876748130 | 4625 | 4625 | 4625 | 4625 | 79 |
| 412 | 20240618 | 115400 | 1876382755 | 4625 | 4625 | 4625 | 4620 | 210 |
| 413 | 20240618 | 115300 | 1875411785 | 4625 | 4625 | 4625 | 4625 | 39 |
| 414 | 20240618 | 115200 | 1875231410 | 4640 | 4640 | 4640 | 4640 | 2 |
| 415 | 20240618 | 115100 | 1875222130 | 4635 | 4615 | 4640 | 4615 | 5030 |
| 416 | 20240618 | 115000 | 1851930450 | 4610 | 4610 | 4610 | 4610 | 463 |
| 417 | 20240618 | 114900 | 1849796020 | 4630 | 4630 | 4630 | 4630 | 0 |
| 418 | 20240618 | 114800 | 1849796020 | 4630 | 4630 | 4630 | 4630 | 353 |
| 419 | 20240618 | 114700 | 1848161630 | 4625 | 4620 | 4630 | 4620 | 5281 |
| 420 | 20240618 | 114600 | 1823731525 | 4620 | 4620 | 4620 | 4620 | 0 |
| 421 | 20240618 | 114500 | 1823731525 | 4620 | 4615 | 4620 | 4615 | 1804 |
| 422 | 20240618 | 114400 | 1815397380 | 4605 | 4610 | 4610 | 4605 | 300 |
| 423 | 20240618 | 114300 | 1814015135 | 4610 | 4610 | 4610 | 4610 | 52 |
| 424 | 20240618 | 114200 | 1813775415 | 4610 | 4610 | 4610 | 4610 | 18 |
| 425 | 20240618 | 114100 | 1813692435 | 4610 | 4610 | 4610 | 4610 | 322 |
| 426 | 20240618 | 114000 | 1812208015 | 4610 | 4610 | 4610 | 4610 | 2 |
| 427 | 20240618 | 113900 | 1812198795 | 4605 | 4615 | 4615 | 4605 | 4209 |
| 428 | 20240618 | 113800 | 1792801305 | 4615 | 4615 | 4615 | 4615 | 20 |
| 429 | 20240618 | 113700 | 1792709005 | 4615 | 4615 | 4615 | 4615 | 101 |
| 430 | 20240618 | 113600 | 1792242890 | 4615 | 4620 | 4620 | 4615 | 184 |
| 431 | 20240618 | 113500 | 1791393715 | 4625 | 4620 | 4625 | 4620 | 216 |
| 432 | 20240618 | 113400 | 1790394765 | 4625 | 4610 | 4625 | 4610 | 2350 |
| 433 | 20240618 | 113300 | 1779544110 | 4605 | 4610 | 4610 | 4605 | 1166 |
| 434 | 20240618 | 113200 | 1774174165 | 4610 | 4605 | 4610 | 4605 | 1239 |
| 435 | 20240618 | 113100 | 1768462575 | 4610 | 4605 | 4610 | 4600 | 5587 |
| 436 | 20240618 | 113000 | 1742754290 | 4610 | 4605 | 4610 | 4605 | 357 |
| 437 | 20240618 | 112900 | 1741110035 | 4605 | 4605 | 4605 | 4605 | 74 |
| 438 | 20240618 | 112800 | 1740769265 | 4610 | 4610 | 4610 | 4610 | 0 |
| 439 | 20240618 | 112700 | 1740769265 | 4610 | 4605 | 4610 | 4605 | 1064 |
| 440 | 20240618 | 112600 | 1735869225 | 4610 | 4605 | 4610 | 4605 | 7 |
| 441 | 20240618 | 112500 | 1735836960 | 4605 | 4605 | 4605 | 4605 | 53 |
| 442 | 20240618 | 112400 | 1735592895 | 4610 | 4610 | 4610 | 4610 | 34 |
| 443 | 20240618 | 112300 | 1735436155 | 4605 | 4605 | 4605 | 4605 | 421 |
| 444 | 20240618 | 112200 | 1733497450 | 4610 | 4610 | 4610 | 4610 | 52 |
| 445 | 20240618 | 112100 | 1733257730 | 4605 | 4610 | 4610 | 4605 | 10 |
| 446 | 20240618 | 112000 | 1733211675 | 4605 | 4605 | 4605 | 4605 | 682 |
| 447 | 20240618 | 111900 | 1730071065 | 4605 | 4605 | 4605 | 4605 | 80 |
| 448 | 20240618 | 111800 | 1729702665 | 4605 | 4605 | 4605 | 4605 | 253 |
| 449 | 20240618 | 111700 | 1728537600 | 4605 | 4615 | 4615 | 4605 | 943 |
| 450 | 20240618 | 111600 | 1724189730 | 4610 | 4615 | 4615 | 4610 | 2163 |
| 451 | 20240618 | 111500 | 1714212940 | 4620 | 4615 | 4620 | 4615 | 271 |
| 452 | 20240618 | 111400 | 1712961195 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 453 | 20240618 | 111300 | 1708341195 | 4625 | 4615 | 4625 | 4610 | 1304 |
| 454 | 20240618 | 111200 | 1702315955 | 4610 | 4610 | 4610 | 4610 | 1 |
| 455 | 20240618 | 111100 | 1702311345 | 4610 | 4610 | 4610 | 4610 | 100 |
| 456 | 20240618 | 111000 | 1701850345 | 4615 | 4610 | 4615 | 4610 | 36 |
| 457 | 20240618 | 110900 | 1701684380 | 4600 | 4600 | 4600 | 4600 | 162 |
| 458 | 20240618 | 110800 | 1700939180 | 4605 | 4600 | 4605 | 4600 | 4253 |
| 459 | 20240618 | 110700 | 1681375200 | 4590 | 4595 | 4595 | 4590 | 2124 |
| 460 | 20240618 | 110600 | 1671615460 | 4590 | 4595 | 4595 | 4590 | 434 |
| 461 | 20240618 | 110500 | 1669622400 | 4590 | 4595 | 4595 | 4590 | 1499 |
| 462 | 20240618 | 110400 | 1662735495 | 4595 | 4595 | 4595 | 4595 | 1357 |
| 463 | 20240618 | 110300 | 1656500080 | 4600 | 4605 | 4605 | 4600 | 1955 |
| 464 | 20240618 | 110200 | 1647505765 | 4605 | 4610 | 4610 | 4605 | 133 |
| 465 | 20240618 | 110100 | 1646893285 | 4605 | 4605 | 4605 | 4605 | 397 |
| 466 | 20240618 | 110000 | 1645065100 | 4610 | 4610 | 4610 | 4610 | 279 |
| 467 | 20240618 | 105900 | 1643778910 | 4605 | 4615 | 4615 | 4605 | 222 |
| 468 | 20240618 | 105800 | 1642756485 | 4615 | 4605 | 4615 | 4590 | 5874 |
| 469 | 20240618 | 105700 | 1615763415 | 4605 | 4605 | 4605 | 4605 | 300 |
| 470 | 20240618 | 105600 | 1614381915 | 4610 | 4605 | 4610 | 4605 | 62 |
| 471 | 20240618 | 105500 | 1614096380 | 4610 | 4610 | 4610 | 4610 | 2 |
| 472 | 20240618 | 105400 | 1614087160 | 4605 | 4605 | 4605 | 4605 | 2853 |
| 473 | 20240618 | 105300 | 1600949095 | 4610 | 4610 | 4615 | 4610 | 2243 |
| 474 | 20240618 | 105200 | 1590608805 | 4615 | 4615 | 4615 | 4615 | 25 |
| 475 | 20240618 | 105100 | 1590493430 | 4610 | 4620 | 4620 | 4610 | 2278 |
| 476 | 20240618 | 105000 | 1579990270 | 4615 | 4620 | 4620 | 4615 | 862 |
| 477 | 20240618 | 104900 | 1576011515 | 4615 | 4620 | 4625 | 4615 | 1218 |
| 478 | 20240618 | 104800 | 1570389300 | 4620 | 4620 | 4620 | 4615 | 33 |
| 479 | 20240618 | 104700 | 1570236950 | 4615 | 4615 | 4615 | 4615 | 1118 |
| 480 | 20240618 | 104600 | 1565077380 | 4615 | 4610 | 4615 | 4610 | 505 |
| 481 | 20240618 | 104500 | 1562746830 | 4615 | 4610 | 4615 | 4610 | 478 |
| 482 | 20240618 | 104400 | 1560541500 | 4615 | 4615 | 4615 | 4610 | 37 |
| 483 | 20240618 | 104300 | 1560370855 | 4610 | 4615 | 4615 | 4610 | 1105 |
| 484 | 20240618 | 104200 | 1555272280 | 4620 | 4615 | 4620 | 4615 | 10 |
| 485 | 20240618 | 104100 | 1555226085 | 4615 | 4615 | 4620 | 4610 | 763 |
| 486 | 20240618 | 104000 | 1551704940 | 4615 | 4625 | 4625 | 4615 | 3174 |
| 487 | 20240618 | 103900 | 1537046295 | 4625 | 4625 | 4625 | 4625 | 741 |
| 488 | 20240618 | 103800 | 1533619170 | 4625 | 4620 | 4625 | 4620 | 1412 |
| 489 | 20240618 | 103700 | 1527095725 | 4625 | 4630 | 4630 | 4625 | 823 |
| 490 | 20240618 | 103600 | 1523289345 | 4630 | 4635 | 4635 | 4630 | 1536 |
| 491 | 20240618 | 103500 | 1516177655 | 4635 | 4640 | 4640 | 4635 | 39 |
| 492 | 20240618 | 103400 | 1515996845 | 4635 | 4625 | 4635 | 4625 | 2142 |
| 493 | 20240618 | 103300 | 1506070775 | 4630 | 4620 | 4630 | 4620 | 109 |
| 494 | 20240618 | 103200 | 1505566545 | 4620 | 4630 | 4630 | 4620 | 4708 |
| 495 | 20240618 | 103100 | 1483795230 | 4630 | 4640 | 4640 | 4630 | 3115 |
| 496 | 20240618 | 103000 | 1469357520 | 4635 | 4640 | 4640 | 4635 | 152 |
| 497 | 20240618 | 102900 | 1468652495 | 4640 | 4635 | 4640 | 4635 | 820 |
| 498 | 20240618 | 102800 | 1464847950 | 4630 | 4630 | 4635 | 4630 | 115 |
| 499 | 20240618 | 102700 | 1464315475 | 4640 | 4640 | 4640 | 4635 | 754 |
| 500 | 20240618 | 102600 | 1460819665 | 4635 | 4635 | 4640 | 4635 | 146 |
| 501 | 20240618 | 102500 | 1460142935 | 4635 | 4630 | 4640 | 4630 | 2061 |
| 502 | 20240618 | 102400 | 1450590785 | 4630 | 4630 | 4630 | 4630 | 1333 |
| 503 | 20240618 | 102300 | 1444418995 | 4630 | 4630 | 4635 | 4630 | 1728 |
| 504 | 20240618 | 102200 | 1436418300 | 4630 | 4630 | 4630 | 4630 | 488 |
| 505 | 20240618 | 102100 | 1434158860 | 4630 | 4635 | 4635 | 4630 | 2024 |
| 506 | 20240618 | 102000 | 1424786960 | 4640 | 4645 | 4645 | 4625 | 3050 |
| 507 | 20240618 | 101900 | 1410658665 | 4640 | 4640 | 4645 | 4640 | 1546 |
| 508 | 20240618 | 101800 | 1403485065 | 4645 | 4645 | 4645 | 4640 | 2984 |
| 509 | 20240618 | 101700 | 1389624635 | 4650 | 4655 | 4655 | 4650 | 1918 |
| 510 | 20240618 | 101600 | 1380702430 | 4655 | 4660 | 4660 | 4655 | 2316 |
| 511 | 20240618 | 101500 | 1369917300 | 4660 | 4670 | 4670 | 4660 | 2001 |
| 512 | 20240618 | 101400 | 1360591615 | 4670 | 4665 | 4675 | 4660 | 5935 |
| 513 | 20240618 | 101300 | 1332909930 | 4665 | 4675 | 4680 | 4665 | 1492 |
| 514 | 20240618 | 101200 | 1325936230 | 4680 | 4675 | 4680 | 4665 | 16371 |
| 515 | 20240618 | 101100 | 1249339210 | 4675 | 4670 | 4675 | 4670 | 2550 |
| 516 | 20240618 | 101000 | 1237425960 | 4675 | 4675 | 4680 | 4675 | 1543 |
| 517 | 20240618 | 100900 | 1230212340 | 4675 | 4670 | 4680 | 4670 | 8459 |
| 518 | 20240618 | 100800 | 1190646460 | 4675 | 4670 | 4675 | 4670 | 1749 |
| 519 | 20240618 | 100700 | 1182475585 | 4660 | 4665 | 4670 | 4660 | 5600 |
| 520 | 20240618 | 100600 | 1156333245 | 4670 | 4670 | 4680 | 4665 | 11735 |
| 521 | 20240618 | 100500 | 1101545720 | 4665 | 4660 | 4670 | 4655 | 3970 |
| 522 | 20240618 | 100400 | 1083032440 | 4660 | 4665 | 4670 | 4655 | 3121 |
| 523 | 20240618 | 100300 | 1068476555 | 4665 | 4650 | 4670 | 4645 | 8699 |
| 524 | 20240618 | 100200 | 1027937290 | 4650 | 4650 | 4655 | 4645 | 4248 |
| 525 | 20240618 | 100100 | 1008171455 | 4650 | 4650 | 4660 | 4645 | 6695 |
| 526 | 20240618 | 100000 | 977028655 | 4650 | 4655 | 4655 | 4640 | 4170 |
| 527 | 20240618 | 095900 | 957637530 | 4660 | 4650 | 4660 | 4640 | 5893 |
| 528 | 20240618 | 095800 | 930220555 | 4650 | 4645 | 4655 | 4635 | 357 |
| 529 | 20240618 | 095700 | 928561675 | 4635 | 4625 | 4650 | 4625 | 7209 |
| 530 | 20240618 | 095600 | 895086245 | 4625 | 4630 | 4630 | 4625 | 678 |
| 531 | 20240618 | 095500 | 891949415 | 4625 | 4625 | 4625 | 4620 | 1622 |
| 532 | 20240618 | 095400 | 884447780 | 4625 | 4630 | 4630 | 4625 | 2179 |
| 533 | 20240618 | 095300 | 874368265 | 4630 | 4625 | 4635 | 4615 | 3872 |
| 534 | 20240618 | 095200 | 856457820 | 4625 | 4625 | 4635 | 4620 | 2624 |
| 535 | 20240618 | 095100 | 844327355 | 4625 | 4640 | 4640 | 4625 | 5592 |
| 536 | 20240618 | 095000 | 818428460 | 4645 | 4640 | 4655 | 4640 | 12189 |
| 537 | 20240618 | 094900 | 761801660 | 4640 | 4615 | 4640 | 4615 | 8570 |
| 538 | 20240618 | 094800 | 722158525 | 4615 | 4620 | 4620 | 4615 | 1674 |
| 539 | 20240618 | 094700 | 714425155 | 4620 | 4620 | 4620 | 4610 | 911 |
| 540 | 20240618 | 094600 | 710216925 | 4615 | 4615 | 4620 | 4610 | 892 |
| 541 | 20240618 | 094500 | 706099405 | 4620 | 4615 | 4620 | 4615 | 845 |
| 542 | 20240618 | 094400 | 702197255 | 4610 | 4605 | 4610 | 4600 | 1357 |
| 543 | 20240618 | 094300 | 695948080 | 4605 | 4600 | 4605 | 4600 | 3239 |
| 544 | 20240618 | 094200 | 681032985 | 4605 | 4595 | 4605 | 4595 | 745 |
| 545 | 20240618 | 094100 | 677608995 | 4600 | 4615 | 4615 | 4590 | 287 |
| 546 | 20240618 | 094000 | 676285050 | 4615 | 4610 | 4620 | 4585 | 40357 |
| 547 | 20240618 | 093900 | 491189085 | 4615 | 4610 | 4615 | 4605 | 555 |
| 548 | 20240618 | 093800 | 488629995 | 4605 | 4620 | 4625 | 4605 | 6589 |
| 549 | 20240618 | 093700 | 458242210 | 4625 | 4620 | 4635 | 4620 | 7086 |
| 550 | 20240618 | 093600 | 425476850 | 4620 | 4590 | 4625 | 4585 | 11554 |
| 551 | 20240618 | 093500 | 372278040 | 4590 | 4585 | 4590 | 4585 | 1526 |
| 552 | 20240618 | 093400 | 365281320 | 4585 | 4585 | 4585 | 4585 | 1334 |
| 553 | 20240618 | 093300 | 359164930 | 4585 | 4575 | 4585 | 4575 | 1743 |
| 554 | 20240618 | 093200 | 351184935 | 4580 | 4575 | 4585 | 4575 | 367 |
| 555 | 20240618 | 093100 | 349503960 | 4580 | 4590 | 4590 | 4575 | 832 |
| 556 | 20240618 | 093000 | 345689310 | 4575 | 4585 | 4590 | 4575 | 8563 |
| 557 | 20240618 | 092900 | 306452945 | 4590 | 4590 | 4595 | 4585 | 4921 |
| 558 | 20240618 | 092800 | 283865215 | 4590 | 4595 | 4595 | 4590 | 506 |
| 559 | 20240618 | 092700 | 281541355 | 4595 | 4595 | 4600 | 4590 | 2242 |
| 560 | 20240618 | 092600 | 271242995 | 4595 | 4600 | 4600 | 4595 | 2399 |
| 561 | 20240618 | 092500 | 260208685 | 4600 | 4600 | 4600 | 4600 | 50 |
| 562 | 20240618 | 092400 | 259978685 | 4600 | 4595 | 4600 | 4595 | 1648 |
| 563 | 20240618 | 092300 | 252403100 | 4595 | 4595 | 4595 | 4590 | 465 |
| 564 | 20240618 | 092200 | 250268695 | 4590 | 4595 | 4595 | 4590 | 3243 |
| 565 | 20240618 | 092100 | 235382825 | 4595 | 4595 | 4595 | 4595 | 1001 |
| 566 | 20240618 | 092000 | 230783230 | 4595 | 4590 | 4595 | 4590 | 171 |
| 567 | 20240618 | 091900 | 229998335 | 4595 | 4590 | 4595 | 4590 | 454 |
| 568 | 20240618 | 091800 | 227912360 | 4590 | 4600 | 4600 | 4590 | 701 |
| 569 | 20240618 | 091700 | 224692165 | 4600 | 4600 | 4600 | 4600 | 203 |
| 570 | 20240618 | 091600 | 223758365 | 4595 | 4600 | 4600 | 4595 | 1557 |
| 571 | 20240618 | 091500 | 216601015 | 4600 | 4610 | 4610 | 4600 | 1271 |
| 572 | 20240618 | 091400 | 210752330 | 4615 | 4615 | 4615 | 4615 | 14 |
| 573 | 20240618 | 091300 | 210687720 | 4615 | 4605 | 4615 | 4605 | 1255 |
| 574 | 20240618 | 091200 | 204908145 | 4615 | 4610 | 4620 | 4610 | 285 |
| 575 | 20240618 | 091100 | 203592920 | 4615 | 4600 | 4615 | 4600 | 2813 |
| 576 | 20240618 | 091000 | 190647860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 577 | 20240618 | 090900 | 190647860 | 4600 | 4585 | 4600 | 4585 | 1750 |
| 578 | 20240618 | 090800 | 182607805 | 4600 | 4590 | 4600 | 4580 | 3687 |
| 579 | 20240618 | 090700 | 165714410 | 4585 | 4590 | 4590 | 4585 | 2644 |
| 580 | 20240618 | 090600 | 153589950 | 4590 | 4600 | 4600 | 4585 | 5770 |
| 581 | 20240618 | 090500 | 127105385 | 4600 | 4605 | 4605 | 4595 | 3734 |
| 582 | 20240618 | 090400 | 109946600 | 4590 | 4595 | 4595 | 4590 | 5462 |
| 583 | 20240618 | 090300 | 84857065 | 4600 | 4585 | 4605 | 4585 | 1830 |
| 584 | 20240618 | 090200 | 76438380 | 4590 | 4620 | 4620 | 4590 | 2795 |
| 585 | 20240618 | 090100 | 63596145 | 4625 | 4625 | 4625 | 4625 | 4 |
| 586 | 20240618 | 090000 | 63577645 | 4625 | 4585 | 4625 | 4585 | 12359 |