30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 190800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 3 | 20240618 | 190700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20240618 | 190600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20240618 | 190500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20240618 | 190400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20240618 | 190300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20240618 | 190200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20240618 | 190100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20240618 | 190000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20240618 | 185900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20240618 | 185800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20240618 | 185700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20240618 | 185600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20240618 | 185500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20240618 | 185400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20240618 | 185300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20240618 | 185200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20240618 | 185100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20240618 | 185000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20240618 | 184900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20240618 | 184800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20240618 | 184700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20240618 | 184600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20240618 | 184500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20240618 | 184400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20240618 | 184300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20240618 | 184200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20240618 | 184100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20240618 | 184000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20240618 | 183900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20240618 | 183800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 33 | 20240618 | 183700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20240618 | 183600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20240618 | 183500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20240618 | 183400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20240618 | 183300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20240618 | 183200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20240618 | 183100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20240618 | 183000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20240618 | 182900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20240618 | 182800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20240618 | 182700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20240618 | 182600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20240618 | 182500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20240618 | 182400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20240618 | 182300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20240618 | 182200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20240618 | 182100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20240618 | 182000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20240618 | 181900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20240618 | 181800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20240618 | 181700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20240618 | 181600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20240618 | 181500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20240618 | 181400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20240618 | 181300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20240618 | 181200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20240618 | 181100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20240618 | 181000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20240618 | 180900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20240618 | 180800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 63 | 20240618 | 180700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20240618 | 180600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20240618 | 180500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20240618 | 180400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20240618 | 180300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20240618 | 180200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20240618 | 180100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20240618 | 180000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20240618 | 175900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20240618 | 175800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20240618 | 175700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20240618 | 175600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20240618 | 175500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20240618 | 175400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20240618 | 175300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20240618 | 175200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20240618 | 175100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20240618 | 175000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20240618 | 174900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20240618 | 174800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20240618 | 174700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20240618 | 174600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20240618 | 174500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20240618 | 174400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20240618 | 174300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20240618 | 174200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20240618 | 174100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20240618 | 174000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20240618 | 173900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20240618 | 173800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 93 | 20240618 | 173700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20240618 | 173600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20240618 | 173500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20240618 | 173400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20240618 | 173300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20240618 | 173200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20240618 | 173100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20240618 | 173000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20240618 | 172900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20240618 | 172800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20240618 | 172700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20240618 | 172600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20240618 | 172500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20240618 | 172400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20240618 | 172300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20240618 | 172200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20240618 | 172100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20240618 | 172000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20240618 | 171900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20240618 | 171800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20240618 | 171700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20240618 | 171600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20240618 | 171500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20240618 | 171400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20240618 | 171300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20240618 | 171200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20240618 | 171100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20240618 | 171000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20240618 | 170900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20240618 | 170800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 123 | 20240618 | 170700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20240618 | 170600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20240618 | 170500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20240618 | 170400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20240618 | 170300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20240618 | 170200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20240618 | 170100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20240618 | 170000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20240618 | 165900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20240618 | 165800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20240618 | 165700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20240618 | 165600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20240618 | 165500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20240618 | 165400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20240618 | 165300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20240618 | 165200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20240618 | 165100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20240618 | 165000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20240618 | 164900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20240618 | 164800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20240618 | 164700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20240618 | 164600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20240618 | 164500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20240618 | 164400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20240618 | 164300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20240618 | 164200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20240618 | 164100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20240618 | 164000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20240618 | 163900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20240618 | 163800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 153 | 20240618 | 163700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20240618 | 163600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20240618 | 163500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20240618 | 163400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20240618 | 163300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20240618 | 163200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20240618 | 163100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20240618 | 163000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20240618 | 162900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20240618 | 162800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20240618 | 162700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20240618 | 162600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20240618 | 162500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20240618 | 162400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20240618 | 162300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20240618 | 162200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20240618 | 162100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20240618 | 162000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20240618 | 161900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20240618 | 161800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20240618 | 161700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20240618 | 161600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20240618 | 161500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20240618 | 161400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20240618 | 161300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20240618 | 161200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20240618 | 161100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20240618 | 161000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20240618 | 160900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20240618 | 160800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 183 | 20240618 | 160700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20240618 | 160600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20240618 | 160500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20240618 | 160400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20240618 | 160300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20240618 | 160200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20240618 | 160100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20240618 | 160000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20240618 | 155900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20240618 | 155800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20240618 | 155700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20240618 | 155600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20240618 | 155500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20240618 | 155400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20240618 | 155300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20240618 | 155200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20240618 | 155100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20240618 | 155000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20240618 | 154900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20240618 | 154800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20240618 | 154700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20240618 | 154600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20240618 | 154500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20240618 | 154400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20240618 | 154300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20240618 | 154200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20240618 | 154100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20240618 | 154000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20240618 | 153900 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20240618 | 153800 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 213 | 20240618 | 153700 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20240618 | 153600 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 215 | 20240618 | 153500 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 216 | 20240618 | 153400 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 217 | 20240618 | 153300 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 218 | 20240618 | 153200 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 219 | 20240618 | 153100 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 0 |
| 220 | 20240618 | 153000 | 2108560740 | 4795 | 4795 | 4795 | 4795 | 10306 |
| 221 | 20240618 | 152900 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 222 | 20240618 | 152800 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 223 | 20240618 | 152700 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 224 | 20240618 | 152600 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 225 | 20240618 | 152500 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 226 | 20240618 | 152400 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 227 | 20240618 | 152300 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 228 | 20240618 | 152200 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 229 | 20240618 | 152100 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 230 | 20240618 | 152000 | 2059143470 | 4740 | 4740 | 4740 | 4740 | 0 |
| 231 | 20240618 | 151900 | 2059143470 | 4740 | 4730 | 4740 | 4725 | 176 |
| 232 | 20240618 | 151800 | 2058311110 | 4730 | 4730 | 4735 | 4725 | 1170 |
| 233 | 20240618 | 151700 | 2052781890 | 4730 | 4740 | 4740 | 4730 | 250 |
| 234 | 20240618 | 151600 | 2051597005 | 4740 | 4740 | 4740 | 4740 | 30 |
| 235 | 20240618 | 151500 | 2051454805 | 4730 | 4730 | 4735 | 4730 | 75 |
| 236 | 20240618 | 151400 | 2051100050 | 4730 | 4730 | 4730 | 4730 | 208 |
| 237 | 20240618 | 151300 | 2050116210 | 4735 | 4735 | 4735 | 4735 | 187 |
| 238 | 20240618 | 151200 | 2049230765 | 4730 | 4735 | 4735 | 4730 | 40 |
| 239 | 20240618 | 151100 | 2049041515 | 4730 | 4740 | 4740 | 4730 | 267 |
| 240 | 20240618 | 151000 | 2047778085 | 4730 | 4730 | 4730 | 4730 | 118 |
| 241 | 20240618 | 150900 | 2047219945 | 4730 | 4735 | 4735 | 4730 | 697 |
| 242 | 20240618 | 150800 | 2043923125 | 4745 | 4730 | 4745 | 4730 | 437 |
| 243 | 20240618 | 150700 | 2041855755 | 4745 | 4745 | 4745 | 4730 | 1081 |
| 244 | 20240618 | 150600 | 2036742565 | 4750 | 4750 | 4750 | 4750 | 608 |
| 245 | 20240618 | 150500 | 2033854565 | 4765 | 4735 | 4765 | 4730 | 1094 |
| 246 | 20240618 | 150400 | 2028669350 | 4730 | 4740 | 4740 | 4730 | 401 |
| 247 | 20240618 | 150300 | 2026770900 | 4745 | 4745 | 4745 | 4745 | 1 |
| 248 | 20240618 | 150200 | 2026766155 | 4735 | 4735 | 4735 | 4735 | 207 |
| 249 | 20240618 | 150100 | 2025786010 | 4735 | 4740 | 4740 | 4735 | 562 |
| 250 | 20240618 | 150000 | 2023123885 | 4745 | 4735 | 4745 | 4735 | 104 |
| 251 | 20240618 | 145900 | 2022631405 | 4750 | 4750 | 4750 | 4750 | 267 |
| 252 | 20240618 | 145800 | 2021363155 | 4750 | 4730 | 4750 | 4730 | 240 |
| 253 | 20240618 | 145700 | 2020227935 | 4730 | 4745 | 4750 | 4730 | 1091 |
| 254 | 20240618 | 145600 | 2015061610 | 4745 | 4740 | 4745 | 4735 | 2073 |
| 255 | 20240618 | 145500 | 2005225705 | 4735 | 4735 | 4735 | 4735 | 800 |
| 256 | 20240618 | 145400 | 2001437705 | 4735 | 4745 | 4745 | 4735 | 21 |
| 257 | 20240618 | 145300 | 2001338250 | 4745 | 4745 | 4745 | 4745 | 36 |
| 258 | 20240618 | 145200 | 2001167430 | 4745 | 4745 | 4745 | 4745 | 0 |
| 259 | 20240618 | 145100 | 2001167430 | 4745 | 4745 | 4745 | 4745 | 59 |
| 260 | 20240618 | 145000 | 2000887475 | 4750 | 4750 | 4750 | 4750 | 52 |
| 261 | 20240618 | 144900 | 2000640475 | 4750 | 4745 | 4750 | 4745 | 803 |
| 262 | 20240618 | 144800 | 1996830235 | 4750 | 4735 | 4750 | 4735 | 381 |
| 263 | 20240618 | 144700 | 1995026170 | 4715 | 4735 | 4735 | 4715 | 189 |
| 264 | 20240618 | 144600 | 1994131855 | 4735 | 4715 | 4735 | 4715 | 34 |
| 265 | 20240618 | 144500 | 1993971525 | 4710 | 4715 | 4715 | 4710 | 44 |
| 266 | 20240618 | 144400 | 1993764115 | 4710 | 4725 | 4735 | 4710 | 2388 |
| 267 | 20240618 | 144300 | 1982493035 | 4735 | 4725 | 4735 | 4725 | 248 |
| 268 | 20240618 | 144200 | 1981319055 | 4725 | 4730 | 4735 | 4720 | 2201 |
| 269 | 20240618 | 144100 | 1970909400 | 4735 | 4750 | 4755 | 4730 | 7305 |
| 270 | 20240618 | 144000 | 1936268630 | 4755 | 4755 | 4755 | 4750 | 760 |
| 271 | 20240618 | 143900 | 1932654880 | 4755 | 4760 | 4760 | 4755 | 457 |
| 272 | 20240618 | 143800 | 1930480835 | 4750 | 4755 | 4760 | 4750 | 1974 |
| 273 | 20240618 | 143700 | 1921096960 | 4755 | 4765 | 4765 | 4755 | 1958 |
| 274 | 20240618 | 143600 | 1911777275 | 4765 | 4775 | 4780 | 4765 | 1571 |
| 275 | 20240618 | 143500 | 1904286725 | 4780 | 4775 | 4780 | 4775 | 589 |
| 276 | 20240618 | 143400 | 1901474245 | 4775 | 4775 | 4775 | 4775 | 1089 |
| 277 | 20240618 | 143300 | 1896274270 | 4775 | 4780 | 4780 | 4775 | 730 |
| 278 | 20240618 | 143200 | 1892788220 | 4780 | 4780 | 4780 | 4780 | 100 |
| 279 | 20240618 | 143100 | 1892310220 | 4785 | 4785 | 4785 | 4785 | 0 |
| 280 | 20240618 | 143000 | 1892310220 | 4785 | 4780 | 4785 | 4780 | 26 |
| 281 | 20240618 | 142900 | 1892185900 | 4780 | 4780 | 4780 | 4780 | 150 |
| 282 | 20240618 | 142800 | 1891468900 | 4785 | 4785 | 4785 | 4785 | 10 |
| 283 | 20240618 | 142700 | 1891421050 | 4785 | 4785 | 4785 | 4785 | 0 |
| 284 | 20240618 | 142600 | 1891421050 | 4785 | 4785 | 4785 | 4785 | 10 |
| 285 | 20240618 | 142500 | 1891373200 | 4785 | 4775 | 4785 | 4765 | 1988 |
| 286 | 20240618 | 142400 | 1881886205 | 4785 | 4785 | 4785 | 4785 | 0 |
| 287 | 20240618 | 142300 | 1881886205 | 4785 | 4775 | 4785 | 4775 | 520 |
| 288 | 20240618 | 142200 | 1879403195 | 4775 | 4780 | 4780 | 4775 | 439 |
| 289 | 20240618 | 142100 | 1877304800 | 4785 | 4785 | 4785 | 4780 | 9 |
| 290 | 20240618 | 142000 | 1877261740 | 4785 | 4775 | 4785 | 4775 | 49 |
| 291 | 20240618 | 141900 | 1877027755 | 4780 | 4780 | 4780 | 4780 | 52 |
| 292 | 20240618 | 141800 | 1876779195 | 4790 | 4790 | 4790 | 4790 | 1 |
| 293 | 20240618 | 141700 | 1876774405 | 4780 | 4790 | 4790 | 4780 | 411 |
| 294 | 20240618 | 141600 | 1874809795 | 4780 | 4790 | 4790 | 4780 | 354 |
| 295 | 20240618 | 141500 | 1873115150 | 4785 | 4790 | 4790 | 4785 | 75 |
| 296 | 20240618 | 141400 | 1872756225 | 4785 | 4775 | 4785 | 4775 | 130 |
| 297 | 20240618 | 141300 | 1872135320 | 4780 | 4775 | 4780 | 4775 | 230 |
| 298 | 20240618 | 141200 | 1871036785 | 4770 | 4775 | 4775 | 4770 | 842 |
| 299 | 20240618 | 141100 | 1867016310 | 4780 | 4770 | 4780 | 4770 | 304 |
| 300 | 20240618 | 141000 | 1865564400 | 4770 | 4785 | 4785 | 4770 | 274 |
| 301 | 20240618 | 140900 | 1864257390 | 4770 | 4780 | 4795 | 4770 | 2137 |
| 302 | 20240618 | 140800 | 1854054280 | 4775 | 4780 | 4780 | 4775 | 1318 |
| 303 | 20240618 | 140700 | 1847756515 | 4785 | 4785 | 4785 | 4780 | 1640 |
| 304 | 20240618 | 140600 | 1839911560 | 4790 | 4785 | 4790 | 4785 | 1338 |
| 305 | 20240618 | 140500 | 1833505940 | 4785 | 4790 | 4790 | 4785 | 775 |
| 306 | 20240618 | 140400 | 1829795565 | 4785 | 4800 | 4800 | 4785 | 6600 |
| 307 | 20240618 | 140300 | 1798175465 | 4800 | 4800 | 4800 | 4800 | 705 |
| 308 | 20240618 | 140200 | 1794791465 | 4800 | 4800 | 4800 | 4800 | 61 |
| 309 | 20240618 | 140100 | 1794498665 | 4795 | 4800 | 4800 | 4795 | 2118 |
| 310 | 20240618 | 140000 | 1784342825 | 4795 | 4800 | 4800 | 4795 | 93 |
| 311 | 20240618 | 135900 | 1783896860 | 4790 | 4790 | 4790 | 4790 | 0 |
| 312 | 20240618 | 135800 | 1783896860 | 4790 | 4790 | 4790 | 4790 | 10 |
| 313 | 20240618 | 135700 | 1783848960 | 4810 | 4795 | 4810 | 4785 | 871 |
| 314 | 20240618 | 135600 | 1779671420 | 4790 | 4785 | 4790 | 4785 | 9243 |
| 315 | 20240618 | 135500 | 1735436650 | 4790 | 4795 | 4795 | 4785 | 3180 |
| 316 | 20240618 | 135400 | 1720199860 | 4795 | 4815 | 4815 | 4795 | 11738 |
| 317 | 20240618 | 135300 | 1663796140 | 4820 | 4820 | 4820 | 4815 | 880 |
| 318 | 20240618 | 135200 | 1659557180 | 4820 | 4815 | 4820 | 4815 | 530 |
| 319 | 20240618 | 135100 | 1657005150 | 4815 | 4815 | 4815 | 4815 | 1399 |
| 320 | 20240618 | 135000 | 1650268965 | 4815 | 4830 | 4840 | 4815 | 3925 |
| 321 | 20240618 | 134900 | 1631335995 | 4835 | 4845 | 4845 | 4835 | 24 |
| 322 | 20240618 | 134800 | 1631219945 | 4830 | 4830 | 4845 | 4830 | 348 |
| 323 | 20240618 | 134700 | 1629539090 | 4830 | 4835 | 4840 | 4830 | 1417 |
| 324 | 20240618 | 134600 | 1622691810 | 4835 | 4830 | 4840 | 4830 | 1329 |
| 325 | 20240618 | 134500 | 1616270640 | 4840 | 4840 | 4840 | 4840 | 5 |
| 326 | 20240618 | 134400 | 1616246440 | 4840 | 4835 | 4840 | 4835 | 210 |
| 327 | 20240618 | 134300 | 1615230090 | 4840 | 4840 | 4840 | 4840 | 0 |
| 328 | 20240618 | 134200 | 1615230090 | 4840 | 4830 | 4840 | 4830 | 18 |
| 329 | 20240618 | 134100 | 1615142980 | 4830 | 4830 | 4830 | 4830 | 316 |
| 330 | 20240618 | 134000 | 1613616700 | 4830 | 4830 | 4830 | 4830 | 1000 |
| 331 | 20240618 | 133900 | 1608786700 | 4830 | 4830 | 4830 | 4830 | 10 |
| 332 | 20240618 | 133800 | 1608738400 | 4830 | 4835 | 4845 | 4830 | 185 |
| 333 | 20240618 | 133700 | 1607844645 | 4845 | 4835 | 4845 | 4835 | 1002 |
| 334 | 20240618 | 133600 | 1602999965 | 4845 | 4835 | 4845 | 4835 | 302 |
| 335 | 20240618 | 133500 | 1601539785 | 4845 | 4835 | 4845 | 4835 | 2 |
| 336 | 20240618 | 133400 | 1601530105 | 4835 | 4830 | 4835 | 4830 | 3828 |
| 337 | 20240618 | 133300 | 1583038995 | 4835 | 4850 | 4850 | 4835 | 30 |
| 338 | 20240618 | 133200 | 1582893930 | 4835 | 4835 | 4835 | 4835 | 5 |
| 339 | 20240618 | 133100 | 1582869755 | 4850 | 4830 | 4850 | 4830 | 211 |
| 340 | 20240618 | 133000 | 1581850605 | 4830 | 4830 | 4830 | 4830 | 500 |
| 341 | 20240618 | 132900 | 1579435605 | 4855 | 4855 | 4855 | 4855 | 727 |
| 342 | 20240618 | 132800 | 1575906020 | 4855 | 4835 | 4855 | 4835 | 161 |
| 343 | 20240618 | 132700 | 1575127565 | 4855 | 4855 | 4855 | 4855 | 0 |
| 344 | 20240618 | 132600 | 1575127565 | 4855 | 4850 | 4855 | 4850 | 440 |
| 345 | 20240618 | 132500 | 1572991885 | 4855 | 4840 | 4860 | 4840 | 545 |
| 346 | 20240618 | 132400 | 1570345820 | 4840 | 4835 | 4840 | 4830 | 763 |
| 347 | 20240618 | 132300 | 1566658785 | 4840 | 4835 | 4840 | 4835 | 534 |
| 348 | 20240618 | 132200 | 1564076890 | 4835 | 4845 | 4855 | 4835 | 584 |
| 349 | 20240618 | 132100 | 1561250740 | 4840 | 4840 | 4840 | 4840 | 22 |
| 350 | 20240618 | 132000 | 1561144260 | 4840 | 4855 | 4855 | 4840 | 147 |
| 351 | 20240618 | 131900 | 1560432705 | 4840 | 4860 | 4860 | 4840 | 68 |
| 352 | 20240618 | 131800 | 1560103395 | 4860 | 4860 | 4860 | 4860 | 100 |
| 353 | 20240618 | 131700 | 1559617395 | 4860 | 4860 | 4860 | 4860 | 50 |
| 354 | 20240618 | 131600 | 1559374395 | 4835 | 4865 | 4870 | 4830 | 6959 |
| 355 | 20240618 | 131500 | 1525678740 | 4870 | 4865 | 4870 | 4865 | 1100 |
| 356 | 20240618 | 131400 | 1520322240 | 4870 | 4875 | 4875 | 4870 | 274 |
| 357 | 20240618 | 131300 | 1518987825 | 4880 | 4880 | 4880 | 4880 | 1 |
| 358 | 20240618 | 131200 | 1518982945 | 4870 | 4870 | 4870 | 4870 | 0 |
| 359 | 20240618 | 131100 | 1518982945 | 4870 | 4880 | 4880 | 4870 | 24 |
| 360 | 20240618 | 131000 | 1518865865 | 4885 | 4885 | 4885 | 4885 | 0 |
| 361 | 20240618 | 130900 | 1518865865 | 4885 | 4885 | 4885 | 4885 | 0 |
| 362 | 20240618 | 130800 | 1518865865 | 4885 | 4870 | 4885 | 4870 | 237 |
| 363 | 20240618 | 130700 | 1517708645 | 4870 | 4870 | 4870 | 4870 | 3 |
| 364 | 20240618 | 130600 | 1517694035 | 4885 | 4885 | 4885 | 4885 | 1 |
| 365 | 20240618 | 130500 | 1517689150 | 4885 | 4885 | 4885 | 4885 | 21 |
| 366 | 20240618 | 130400 | 1517586565 | 4870 | 4880 | 4880 | 4870 | 1322 |
| 367 | 20240618 | 130300 | 1511135425 | 4880 | 4880 | 4880 | 4880 | 68 |
| 368 | 20240618 | 130200 | 1510803585 | 4880 | 4880 | 4880 | 4880 | 0 |
| 369 | 20240618 | 130100 | 1510803585 | 4880 | 4860 | 4880 | 4860 | 150 |
| 370 | 20240618 | 130000 | 1510072725 | 4860 | 4865 | 4865 | 4860 | 253 |
| 371 | 20240618 | 125900 | 1508843085 | 4865 | 4855 | 4865 | 4855 | 2 |
| 372 | 20240618 | 125800 | 1508833365 | 4865 | 4865 | 4865 | 4865 | 42 |
| 373 | 20240618 | 125700 | 1508629035 | 4865 | 4860 | 4865 | 4850 | 2299 |
| 374 | 20240618 | 125600 | 1497474485 | 4855 | 4875 | 4875 | 4850 | 3079 |
| 375 | 20240618 | 125500 | 1482506720 | 4875 | 4880 | 4880 | 4875 | 58 |
| 376 | 20240618 | 125400 | 1482223965 | 4880 | 4875 | 4885 | 4875 | 455 |
| 377 | 20240618 | 125300 | 1480004115 | 4885 | 4885 | 4885 | 4885 | 22 |
| 378 | 20240618 | 125200 | 1479896645 | 4890 | 4875 | 4890 | 4875 | 332 |
| 379 | 20240618 | 125100 | 1478276120 | 4875 | 4870 | 4875 | 4870 | 598 |
| 380 | 20240618 | 125000 | 1475363775 | 4870 | 4880 | 4880 | 4850 | 9780 |
| 381 | 20240618 | 124900 | 1427870050 | 4880 | 4880 | 4880 | 4880 | 149 |
| 382 | 20240618 | 124800 | 1427142930 | 4895 | 4885 | 4895 | 4880 | 2001 |
| 383 | 20240618 | 124700 | 1417377075 | 4885 | 4885 | 4885 | 4885 | 19 |
| 384 | 20240618 | 124600 | 1417284260 | 4880 | 4925 | 4935 | 4880 | 4287 |
| 385 | 20240618 | 124500 | 1396347155 | 4890 | 4905 | 4915 | 4890 | 1050 |
| 386 | 20240618 | 124400 | 1391205155 | 4945 | 4945 | 4945 | 4945 | 0 |
| 387 | 20240618 | 124300 | 1391205155 | 4945 | 4945 | 4945 | 4945 | 0 |
| 388 | 20240618 | 124200 | 1391205155 | 4945 | 4925 | 4945 | 4890 | 1121 |
| 389 | 20240618 | 124100 | 1385713130 | 4900 | 4925 | 4925 | 4900 | 3719 |
| 390 | 20240618 | 124000 | 1367451180 | 4935 | 4930 | 4935 | 4930 | 2 |
| 391 | 20240618 | 123900 | 1367441315 | 4950 | 4950 | 4950 | 4950 | 0 |
| 392 | 20240618 | 123800 | 1367441315 | 4950 | 4930 | 4950 | 4920 | 1106 |
| 393 | 20240618 | 123700 | 1361996765 | 4930 | 4950 | 4950 | 4930 | 1006 |
| 394 | 20240618 | 123600 | 1357035945 | 4950 | 4930 | 4950 | 4930 | 1011 |
| 395 | 20240618 | 123500 | 1352046625 | 4935 | 4950 | 4955 | 4930 | 1221 |
| 396 | 20240618 | 123400 | 1346021945 | 4935 | 4935 | 4935 | 4935 | 55 |
| 397 | 20240618 | 123300 | 1345750520 | 4935 | 4935 | 4935 | 4935 | 10 |
| 398 | 20240618 | 123200 | 1345701170 | 4950 | 4940 | 4955 | 4920 | 1354 |
| 399 | 20240618 | 123100 | 1339015765 | 4970 | 4965 | 4975 | 4965 | 477 |
| 400 | 20240618 | 123000 | 1336645050 | 4975 | 4925 | 4975 | 4925 | 1738 |
| 401 | 20240618 | 122900 | 1328061085 | 4925 | 4925 | 4930 | 4915 | 99 |
| 402 | 20240618 | 122800 | 1327573605 | 4925 | 4925 | 4925 | 4915 | 133 |
| 403 | 20240618 | 122700 | 1326919285 | 4915 | 4930 | 4930 | 4915 | 52 |
| 404 | 20240618 | 122600 | 1326663045 | 4910 | 4930 | 4930 | 4910 | 1060 |
| 405 | 20240618 | 122500 | 1321446515 | 4940 | 4940 | 4940 | 4930 | 780 |
| 406 | 20240618 | 122400 | 1317598885 | 4940 | 4950 | 4950 | 4940 | 155 |
| 407 | 20240618 | 122300 | 1316833155 | 4955 | 4965 | 4965 | 4945 | 1404 |
| 408 | 20240618 | 122200 | 1309886390 | 4965 | 4965 | 4965 | 4945 | 211 |
| 409 | 20240618 | 122100 | 1308838975 | 4965 | 4960 | 4965 | 4945 | 1878 |
| 410 | 20240618 | 122000 | 1299526890 | 4965 | 4980 | 4985 | 4965 | 1265 |
| 411 | 20240618 | 121900 | 1293235855 | 4990 | 4980 | 4990 | 4970 | 2745 |
| 412 | 20240618 | 121800 | 1279543175 | 4980 | 4970 | 4985 | 4970 | 6695 |
| 413 | 20240618 | 121700 | 1246225820 | 4970 | 4945 | 4970 | 4945 | 5887 |
| 414 | 20240618 | 121600 | 1217020000 | 4950 | 4940 | 4950 | 4925 | 3938 |
| 415 | 20240618 | 121500 | 1197559090 | 4950 | 4965 | 4970 | 4930 | 13826 |
| 416 | 20240618 | 121400 | 1129065990 | 4965 | 4910 | 4970 | 4910 | 5407 |
| 417 | 20240618 | 121300 | 1102331515 | 4905 | 4905 | 4905 | 4905 | 364 |
| 418 | 20240618 | 121200 | 1100546095 | 4905 | 4900 | 4905 | 4900 | 29 |
| 419 | 20240618 | 121100 | 1100403990 | 4900 | 4900 | 4900 | 4900 | 16 |
| 420 | 20240618 | 121000 | 1100325590 | 4905 | 4900 | 4905 | 4900 | 71 |
| 421 | 20240618 | 120900 | 1099977585 | 4900 | 4900 | 4905 | 4900 | 652 |
| 422 | 20240618 | 120800 | 1096782780 | 4900 | 4880 | 4900 | 4880 | 137 |
| 423 | 20240618 | 120700 | 1096111890 | 4890 | 4890 | 4890 | 4890 | 7 |
| 424 | 20240618 | 120600 | 1096077660 | 4895 | 4890 | 4895 | 4890 | 397 |
| 425 | 20240618 | 120500 | 1094135665 | 4890 | 4885 | 4890 | 4885 | 10 |
| 426 | 20240618 | 120400 | 1094086810 | 4885 | 4885 | 4885 | 4885 | 0 |
| 427 | 20240618 | 120300 | 1094086810 | 4885 | 4885 | 4885 | 4885 | 196 |
| 428 | 20240618 | 120200 | 1093129350 | 4885 | 4885 | 4885 | 4885 | 10 |
| 429 | 20240618 | 120100 | 1093080500 | 4885 | 4885 | 4885 | 4885 | 0 |
| 430 | 20240618 | 120000 | 1093080500 | 4885 | 4885 | 4885 | 4870 | 6 |
| 431 | 20240618 | 115900 | 1093051250 | 4870 | 4870 | 4870 | 4870 | 47 |
| 432 | 20240618 | 115800 | 1092822360 | 4870 | 4870 | 4870 | 4870 | 3 |
| 433 | 20240618 | 115700 | 1092807750 | 4890 | 4890 | 4890 | 4890 | 20 |
| 434 | 20240618 | 115600 | 1092709950 | 4870 | 4875 | 4890 | 4870 | 1676 |
| 435 | 20240618 | 115500 | 1084545255 | 4870 | 4870 | 4870 | 4870 | 124 |
| 436 | 20240618 | 115400 | 1083941375 | 4870 | 4870 | 4870 | 4870 | 2 |
| 437 | 20240618 | 115300 | 1083931635 | 4870 | 4870 | 4870 | 4870 | 2 |
| 438 | 20240618 | 115200 | 1083921895 | 4870 | 4875 | 4875 | 4870 | 289 |
| 439 | 20240618 | 115100 | 1082513025 | 4880 | 4870 | 4880 | 4870 | 14 |
| 440 | 20240618 | 115000 | 1082444775 | 4875 | 4870 | 4875 | 4870 | 11 |
| 441 | 20240618 | 114900 | 1082391155 | 4870 | 4870 | 4870 | 4870 | 3 |
| 442 | 20240618 | 114800 | 1082376545 | 4895 | 4895 | 4895 | 4895 | 1 |
| 443 | 20240618 | 114700 | 1082371650 | 4870 | 4900 | 4900 | 4870 | 13 |
| 444 | 20240618 | 114600 | 1082308040 | 4900 | 4870 | 4905 | 4870 | 612 |
| 445 | 20240618 | 114500 | 1079311265 | 4865 | 4870 | 4870 | 4865 | 25 |
| 446 | 20240618 | 114400 | 1079189590 | 4870 | 4870 | 4870 | 4870 | 0 |
| 447 | 20240618 | 114300 | 1079189590 | 4870 | 4865 | 4870 | 4865 | 159 |
| 448 | 20240618 | 114200 | 1078416050 | 4865 | 4860 | 4865 | 4860 | 173 |
| 449 | 20240618 | 114100 | 1077575265 | 4865 | 4860 | 4865 | 4860 | 2 |
| 450 | 20240618 | 114000 | 1077565540 | 4860 | 4860 | 4860 | 4860 | 33 |
| 451 | 20240618 | 113900 | 1077405160 | 4870 | 4870 | 4870 | 4870 | 0 |
| 452 | 20240618 | 113800 | 1077405160 | 4870 | 4855 | 4870 | 4855 | 483 |
| 453 | 20240618 | 113700 | 1075057810 | 4855 | 4860 | 4865 | 4855 | 158 |
| 454 | 20240618 | 113600 | 1074289700 | 4860 | 4885 | 4885 | 4855 | 3379 |
| 455 | 20240618 | 113500 | 1057849730 | 4900 | 4900 | 4900 | 4900 | 151 |
| 456 | 20240618 | 113400 | 1057109830 | 4885 | 4890 | 4900 | 4885 | 205 |
| 457 | 20240618 | 113300 | 1056108175 | 4900 | 4900 | 4900 | 4900 | 4 |
| 458 | 20240618 | 113200 | 1056088575 | 4890 | 4900 | 4900 | 4890 | 5 |
| 459 | 20240618 | 113100 | 1056064105 | 4890 | 4890 | 4900 | 4890 | 4 |
| 460 | 20240618 | 113000 | 1056044535 | 4895 | 4895 | 4895 | 4895 | 68 |
| 461 | 20240618 | 112900 | 1055711675 | 4905 | 4905 | 4905 | 4905 | 0 |
| 462 | 20240618 | 112800 | 1055711675 | 4905 | 4905 | 4905 | 4900 | 261 |
| 463 | 20240618 | 112700 | 1054432765 | 4890 | 4890 | 4890 | 4885 | 114 |
| 464 | 20240618 | 112600 | 1053875310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 465 | 20240618 | 112500 | 1053875310 | 4905 | 4900 | 4905 | 4900 | 351 |
| 466 | 20240618 | 112400 | 1052154910 | 4905 | 4900 | 4905 | 4900 | 250 |
| 467 | 20240618 | 112300 | 1050929845 | 4900 | 4885 | 4900 | 4885 | 697 |
| 468 | 20240618 | 112200 | 1047524925 | 4885 | 4885 | 4885 | 4885 | 110 |
| 469 | 20240618 | 112100 | 1046987575 | 4900 | 4900 | 4900 | 4900 | 2 |
| 470 | 20240618 | 112000 | 1046977775 | 4900 | 4895 | 4900 | 4880 | 779 |
| 471 | 20240618 | 111900 | 1043175875 | 4900 | 4870 | 4900 | 4870 | 4 |
| 472 | 20240618 | 111800 | 1043156345 | 4870 | 4860 | 4870 | 4860 | 815 |
| 473 | 20240618 | 111700 | 1039193555 | 4865 | 4870 | 4870 | 4865 | 2102 |
| 474 | 20240618 | 111600 | 1028960565 | 4880 | 4880 | 4900 | 4880 | 201 |
| 475 | 20240618 | 111500 | 1027977730 | 4870 | 4875 | 4875 | 4870 | 2001 |
| 476 | 20240618 | 111400 | 1018226970 | 4875 | 4875 | 4875 | 4875 | 2 |
| 477 | 20240618 | 111300 | 1018217220 | 4875 | 4875 | 4875 | 4875 | 1046 |
| 478 | 20240618 | 111200 | 1013117970 | 4875 | 4875 | 4875 | 4875 | 178 |
| 479 | 20240618 | 111100 | 1012250220 | 4875 | 4870 | 4875 | 4870 | 36 |
| 480 | 20240618 | 111000 | 1012074735 | 4875 | 4870 | 4875 | 4870 | 163 |
| 481 | 20240618 | 110900 | 1011280625 | 4870 | 4885 | 4885 | 4870 | 1200 |
| 482 | 20240618 | 110800 | 1005424035 | 4885 | 4885 | 4885 | 4885 | 422 |
| 483 | 20240618 | 110700 | 1003362565 | 4885 | 4885 | 4885 | 4885 | 528 |
| 484 | 20240618 | 110600 | 1000783285 | 4885 | 4885 | 4885 | 4885 | 0 |
| 485 | 20240618 | 110500 | 1000783285 | 4885 | 4885 | 4885 | 4885 | 31 |
| 486 | 20240618 | 110400 | 1000631850 | 4880 | 4880 | 4880 | 4880 | 110 |
| 487 | 20240618 | 110300 | 1000095050 | 4880 | 4880 | 4880 | 4880 | 49 |
| 488 | 20240618 | 110200 | 999855930 | 4880 | 4880 | 4880 | 4880 | 0 |
| 489 | 20240618 | 110100 | 999855930 | 4880 | 4875 | 4880 | 4875 | 870 |
| 490 | 20240618 | 110000 | 995610855 | 4870 | 4875 | 4875 | 4870 | 1107 |
| 491 | 20240618 | 105900 | 990219655 | 4875 | 4875 | 4875 | 4875 | 1135 |
| 492 | 20240618 | 105800 | 984686530 | 4880 | 4885 | 4885 | 4880 | 1441 |
| 493 | 20240618 | 105700 | 977652405 | 4880 | 4880 | 4880 | 4880 | 0 |
| 494 | 20240618 | 105600 | 977652405 | 4880 | 4880 | 4880 | 4880 | 100 |
| 495 | 20240618 | 105500 | 977164405 | 4880 | 4880 | 4880 | 4880 | 0 |
| 496 | 20240618 | 105400 | 977164405 | 4880 | 4880 | 4880 | 4880 | 90 |
| 497 | 20240618 | 105300 | 976725205 | 4880 | 4880 | 4880 | 4880 | 71 |
| 498 | 20240618 | 105200 | 976378725 | 4880 | 4880 | 4880 | 4880 | 338 |
| 499 | 20240618 | 105100 | 974729285 | 4880 | 4885 | 4885 | 4880 | 983 |
| 500 | 20240618 | 105000 | 969930140 | 4890 | 4890 | 4890 | 4890 | 0 |
| 501 | 20240618 | 104900 | 969930140 | 4890 | 4890 | 4890 | 4890 | 7 |
| 502 | 20240618 | 104800 | 969895910 | 4890 | 4895 | 4895 | 4890 | 667 |
| 503 | 20240618 | 104700 | 966634030 | 4895 | 4895 | 4895 | 4895 | 300 |
| 504 | 20240618 | 104600 | 965165530 | 4895 | 4895 | 4895 | 4895 | 205 |
| 505 | 20240618 | 104500 | 964162055 | 4890 | 4890 | 4890 | 4890 | 0 |
| 506 | 20240618 | 104400 | 964162055 | 4890 | 4890 | 4890 | 4890 | 39 |
| 507 | 20240618 | 104300 | 963971345 | 4890 | 4890 | 4890 | 4890 | 0 |
| 508 | 20240618 | 104200 | 963971345 | 4890 | 4890 | 4890 | 4890 | 15 |
| 509 | 20240618 | 104100 | 963897995 | 4890 | 4895 | 4895 | 4890 | 196 |
| 510 | 20240618 | 104000 | 962938625 | 4895 | 4900 | 4900 | 4895 | 448 |
| 511 | 20240618 | 103900 | 960743620 | 4900 | 4895 | 4900 | 4895 | 201 |
| 512 | 20240618 | 103800 | 959759715 | 4900 | 4900 | 4900 | 4900 | 1820 |
| 513 | 20240618 | 103700 | 950841715 | 4920 | 4935 | 4945 | 4920 | 1040 |
| 514 | 20240618 | 103600 | 945714165 | 4940 | 4875 | 4940 | 4875 | 4330 |
| 515 | 20240618 | 103500 | 924454335 | 4880 | 4880 | 4885 | 4880 | 115 |
| 516 | 20240618 | 103400 | 923893130 | 4880 | 4880 | 4880 | 4880 | 1 |
| 517 | 20240618 | 103300 | 923888250 | 4890 | 4890 | 4890 | 4890 | 1 |
| 518 | 20240618 | 103200 | 923883360 | 4890 | 4890 | 4890 | 4880 | 471 |
| 519 | 20240618 | 103100 | 921580230 | 4890 | 4880 | 4890 | 4880 | 714 |
| 520 | 20240618 | 103000 | 918095680 | 4875 | 4900 | 4900 | 4875 | 4615 |
| 521 | 20240618 | 102900 | 895527270 | 4905 | 4910 | 4910 | 4905 | 2201 |
| 522 | 20240618 | 102800 | 884721365 | 4910 | 4905 | 4910 | 4905 | 2163 |
| 523 | 20240618 | 102700 | 874111035 | 4905 | 4905 | 4905 | 4905 | 200 |
| 524 | 20240618 | 102600 | 873130035 | 4920 | 4910 | 4920 | 4900 | 1900 |
| 525 | 20240618 | 102500 | 863810115 | 4910 | 4925 | 4925 | 4910 | 1577 |
| 526 | 20240618 | 102400 | 856055025 | 4925 | 4960 | 4960 | 4925 | 2958 |
| 527 | 20240618 | 102300 | 841425295 | 4960 | 4950 | 4960 | 4945 | 1277 |
| 528 | 20240618 | 102200 | 835094230 | 4950 | 4955 | 4970 | 4950 | 4780 |
| 529 | 20240618 | 102100 | 811380460 | 4955 | 4945 | 4955 | 4945 | 3379 |
| 530 | 20240618 | 102000 | 794664220 | 4945 | 4940 | 4945 | 4940 | 943 |
| 531 | 20240618 | 101900 | 790001600 | 4940 | 4945 | 4945 | 4940 | 2 |
| 532 | 20240618 | 101800 | 789991715 | 4945 | 4920 | 4945 | 4920 | 4159 |
| 533 | 20240618 | 101700 | 769474115 | 4920 | 4925 | 4925 | 4920 | 89 |
| 534 | 20240618 | 101600 | 769036220 | 4925 | 4910 | 4925 | 4910 | 684 |
| 535 | 20240618 | 101500 | 765672235 | 4910 | 4905 | 4910 | 4900 | 490 |
| 536 | 20240618 | 101400 | 763269705 | 4905 | 4900 | 4905 | 4900 | 7 |
| 537 | 20240618 | 101300 | 763235390 | 4905 | 4900 | 4905 | 4900 | 1751 |
| 538 | 20240618 | 101200 | 754655485 | 4900 | 4915 | 4915 | 4900 | 707 |
| 539 | 20240618 | 101100 | 751183875 | 4920 | 4920 | 4920 | 4920 | 177 |
| 540 | 20240618 | 101000 | 750313035 | 4915 | 4915 | 4915 | 4915 | 732 |
| 541 | 20240618 | 100900 | 746715255 | 4915 | 4915 | 4915 | 4915 | 225 |
| 542 | 20240618 | 100800 | 745609380 | 4915 | 4910 | 4915 | 4910 | 676 |
| 543 | 20240618 | 100700 | 742287595 | 4910 | 4905 | 4910 | 4900 | 398 |
| 544 | 20240618 | 100600 | 740335420 | 4910 | 4910 | 4910 | 4905 | 94 |
| 545 | 20240618 | 100500 | 739874140 | 4910 | 4920 | 4925 | 4910 | 776 |
| 546 | 20240618 | 100400 | 736055890 | 4925 | 4925 | 4925 | 4910 | 215 |
| 547 | 20240618 | 100300 | 734998740 | 4930 | 4920 | 4930 | 4920 | 1353 |
| 548 | 20240618 | 100200 | 728333350 | 4920 | 4910 | 4920 | 4910 | 1519 |
| 549 | 20240618 | 100100 | 720867825 | 4910 | 4910 | 4910 | 4905 | 1157 |
| 550 | 20240618 | 100000 | 715189545 | 4910 | 4900 | 4910 | 4900 | 712 |
| 551 | 20240618 | 095900 | 711697335 | 4900 | 4900 | 4905 | 4900 | 1313 |
| 552 | 20240618 | 095800 | 705263580 | 4900 | 4900 | 4900 | 4900 | 931 |
| 553 | 20240618 | 095700 | 700701680 | 4900 | 4900 | 4900 | 4890 | 2326 |
| 554 | 20240618 | 095600 | 689304360 | 4900 | 4870 | 4905 | 4870 | 4158 |
| 555 | 20240618 | 095500 | 669014635 | 4870 | 4865 | 4870 | 4865 | 116 |
| 556 | 20240618 | 095400 | 668449725 | 4870 | 4875 | 4875 | 4865 | 1538 |
| 557 | 20240618 | 095300 | 660953960 | 4890 | 4900 | 4900 | 4880 | 1566 |
| 558 | 20240618 | 095200 | 653298280 | 4905 | 4870 | 4905 | 4870 | 2192 |
| 559 | 20240618 | 095100 | 642573335 | 4870 | 4855 | 4870 | 4855 | 3813 |
| 560 | 20240618 | 095000 | 624025590 | 4840 | 4825 | 4840 | 4825 | 316 |
| 561 | 20240618 | 094900 | 622497905 | 4830 | 4825 | 4830 | 4825 | 4464 |
| 562 | 20240618 | 094800 | 600959065 | 4825 | 4825 | 4825 | 4820 | 464 |
| 563 | 20240618 | 094700 | 598721805 | 4825 | 4820 | 4825 | 4820 | 101 |
| 564 | 20240618 | 094600 | 598234495 | 4820 | 4815 | 4820 | 4815 | 1746 |
| 565 | 20240618 | 094500 | 589823420 | 4815 | 4820 | 4820 | 4815 | 812 |
| 566 | 20240618 | 094400 | 585912190 | 4820 | 4820 | 4820 | 4820 | 201 |
| 567 | 20240618 | 094300 | 584943370 | 4820 | 4820 | 4825 | 4820 | 362 |
| 568 | 20240618 | 094200 | 583198430 | 4815 | 4830 | 4830 | 4815 | 390 |
| 569 | 20240618 | 094100 | 581318255 | 4835 | 4855 | 4855 | 4835 | 1715 |
| 570 | 20240618 | 094000 | 573005310 | 4855 | 4850 | 4855 | 4850 | 808 |
| 571 | 20240618 | 093900 | 569084280 | 4850 | 4845 | 4850 | 4840 | 7 |
| 572 | 20240618 | 093800 | 569050365 | 4835 | 4840 | 4855 | 4830 | 742 |
| 573 | 20240618 | 093700 | 565457240 | 4840 | 4840 | 4840 | 4830 | 35 |
| 574 | 20240618 | 093600 | 565287885 | 4830 | 4825 | 4830 | 4825 | 349 |
| 575 | 20240618 | 093500 | 563602470 | 4820 | 4825 | 4825 | 4820 | 193 |
| 576 | 20240618 | 093400 | 562672195 | 4820 | 4820 | 4825 | 4820 | 40 |
| 577 | 20240618 | 093300 | 562479235 | 4820 | 4825 | 4825 | 4820 | 329 |
| 578 | 20240618 | 093200 | 560893450 | 4825 | 4810 | 4825 | 4810 | 502 |
| 579 | 20240618 | 093100 | 558471730 | 4805 | 4820 | 4825 | 4805 | 122 |
| 580 | 20240618 | 093000 | 557884535 | 4820 | 4815 | 4825 | 4815 | 143 |
| 581 | 20240618 | 092900 | 557195275 | 4805 | 4815 | 4820 | 4805 | 2717 |
| 582 | 20240618 | 092800 | 544138710 | 4815 | 4820 | 4825 | 4815 | 658 |
| 583 | 20240618 | 092700 | 540966995 | 4805 | 4820 | 4820 | 4805 | 2060 |
| 584 | 20240618 | 092600 | 531066420 | 4825 | 4810 | 4825 | 4800 | 514 |
| 585 | 20240618 | 092500 | 528595505 | 4800 | 4800 | 4830 | 4795 | 1648 |
| 586 | 20240618 | 092400 | 520685060 | 4800 | 4800 | 4815 | 4800 | 503 |
| 587 | 20240618 | 092300 | 518264865 | 4795 | 4810 | 4810 | 4795 | 8158 |
| 588 | 20240618 | 092200 | 479094955 | 4825 | 4835 | 4845 | 4810 | 7301 |
| 589 | 20240618 | 092100 | 443868730 | 4835 | 4835 | 4840 | 4830 | 2941 |
| 590 | 20240618 | 092000 | 429650320 | 4835 | 4830 | 4850 | 4830 | 292 |
| 591 | 20240618 | 091900 | 428238685 | 4835 | 4865 | 4865 | 4835 | 1022 |
| 592 | 20240618 | 091800 | 423295190 | 4845 | 4845 | 4865 | 4840 | 2911 |
| 593 | 20240618 | 091700 | 409197065 | 4845 | 4845 | 4880 | 4840 | 1055 |
| 594 | 20240618 | 091600 | 404063350 | 4845 | 4850 | 4860 | 4840 | 1517 |
| 595 | 20240618 | 091500 | 396707885 | 4840 | 4875 | 4880 | 4840 | 2671 |
| 596 | 20240618 | 091400 | 383738410 | 4875 | 4900 | 4910 | 4875 | 2070 |
| 597 | 20240618 | 091300 | 373582765 | 4875 | 4860 | 4910 | 4855 | 1044 |
| 598 | 20240618 | 091200 | 368508350 | 4860 | 4875 | 4875 | 4860 | 1114 |
| 599 | 20240618 | 091100 | 363083640 | 4870 | 4850 | 4870 | 4850 | 1152 |
| 600 | 20240618 | 091000 | 357487570 | 4870 | 4850 | 4870 | 4835 | 6907 |
| 601 | 20240618 | 090900 | 323993965 | 4850 | 4870 | 4875 | 4850 | 5327 |
| 602 | 20240618 | 090800 | 298118400 | 4870 | 4880 | 4880 | 4870 | 458 |
| 603 | 20240618 | 090700 | 295886885 | 4885 | 4910 | 4910 | 4885 | 7446 |
| 604 | 20240618 | 090600 | 259439380 | 4910 | 4920 | 4935 | 4910 | 281 |
| 605 | 20240618 | 090500 | 258057815 | 4905 | 4905 | 4930 | 4900 | 3161 |
| 606 | 20240618 | 090400 | 242548170 | 4925 | 4935 | 4950 | 4900 | 6345 |
| 607 | 20240618 | 090300 | 211299225 | 4935 | 4865 | 4950 | 4865 | 2862 |
| 608 | 20240618 | 090200 | 197283750 | 4860 | 4885 | 4885 | 4850 | 6313 |
| 609 | 20240618 | 090100 | 166575555 | 4885 | 4940 | 4940 | 4885 | 7807 |
| 610 | 20240618 | 090000 | 128193195 | 4940 | 4940 | 4940 | 4925 | 25957 |