29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 3 | 20240618 | 184700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20240618 | 184600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20240618 | 184500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20240618 | 184400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20240618 | 184300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20240618 | 184200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20240618 | 184100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20240618 | 184000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20240618 | 183900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20240618 | 183800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20240618 | 183700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20240618 | 183600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20240618 | 183500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20240618 | 183400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20240618 | 183300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20240618 | 183200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20240618 | 183100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20240618 | 183000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20240618 | 182900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20240618 | 182800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20240618 | 182700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20240618 | 182600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20240618 | 182500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20240618 | 182400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20240618 | 182300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20240618 | 182200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20240618 | 182100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20240618 | 182000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20240618 | 181900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20240618 | 181800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 33 | 20240618 | 181700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20240618 | 181600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20240618 | 181500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20240618 | 181400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20240618 | 181300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20240618 | 181200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20240618 | 181100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20240618 | 181000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20240618 | 180900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20240618 | 180800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20240618 | 180700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20240618 | 180600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20240618 | 180500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20240618 | 180400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20240618 | 180300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20240618 | 180200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20240618 | 180100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20240618 | 180000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20240618 | 175900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20240618 | 175800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20240618 | 175700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20240618 | 175600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20240618 | 175500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20240618 | 175400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20240618 | 175300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20240618 | 175200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20240618 | 175100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20240618 | 175000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20240618 | 174900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20240618 | 174800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 63 | 20240618 | 174700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20240618 | 174600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20240618 | 174500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20240618 | 174400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20240618 | 174300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20240618 | 174200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20240618 | 174100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20240618 | 174000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20240618 | 173900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20240618 | 173800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20240618 | 173700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20240618 | 173600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20240618 | 173500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20240618 | 173400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20240618 | 173300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20240618 | 173200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20240618 | 173100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20240618 | 173000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20240618 | 172900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20240618 | 172800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20240618 | 172700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20240618 | 172600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20240618 | 172500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20240618 | 172400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20240618 | 172300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20240618 | 172200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20240618 | 172100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20240618 | 172000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20240618 | 171900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20240618 | 171800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 93 | 20240618 | 171700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20240618 | 171600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20240618 | 171500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20240618 | 171400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20240618 | 171300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20240618 | 171200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20240618 | 171100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20240618 | 171000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20240618 | 170900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20240618 | 170800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20240618 | 170700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20240618 | 170600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20240618 | 170500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20240618 | 170400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20240618 | 170300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20240618 | 170200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20240618 | 170100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20240618 | 170000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20240618 | 165900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20240618 | 165800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20240618 | 165700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20240618 | 165600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20240618 | 165500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20240618 | 165400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20240618 | 165300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20240618 | 165200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20240618 | 165100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20240618 | 165000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20240618 | 164900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20240618 | 164800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 123 | 20240618 | 164700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20240618 | 164600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20240618 | 164500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20240618 | 164400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20240618 | 164300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20240618 | 164200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20240618 | 164100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20240618 | 164000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20240618 | 163900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20240618 | 163800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20240618 | 163700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20240618 | 163600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20240618 | 163500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20240618 | 163400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20240618 | 163300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20240618 | 163200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20240618 | 163100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20240618 | 163000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20240618 | 162900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20240618 | 162800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20240618 | 162700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20240618 | 162600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20240618 | 162500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20240618 | 162400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20240618 | 162300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20240618 | 162200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20240618 | 162100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20240618 | 162000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20240618 | 161900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20240618 | 161800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 153 | 20240618 | 161700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20240618 | 161600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20240618 | 161500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20240618 | 161400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20240618 | 161300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20240618 | 161200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20240618 | 161100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20240618 | 161000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20240618 | 160900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20240618 | 160800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20240618 | 160700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20240618 | 160600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20240618 | 160500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20240618 | 160400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20240618 | 160300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20240618 | 160200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20240618 | 160100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20240618 | 160000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20240618 | 155900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20240618 | 155800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20240618 | 155700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20240618 | 155600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20240618 | 155500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20240618 | 155400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20240618 | 155300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20240618 | 155200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20240618 | 155100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20240618 | 155000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20240618 | 154900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20240618 | 154800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 183 | 20240618 | 154700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20240618 | 154600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20240618 | 154500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20240618 | 154400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20240618 | 154300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20240618 | 154200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20240618 | 154100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20240618 | 154000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20240618 | 153900 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20240618 | 153800 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20240618 | 153700 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20240618 | 153600 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20240618 | 153500 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20240618 | 153400 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20240618 | 153300 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20240618 | 153200 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20240618 | 153100 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20240618 | 153000 | 2764495480 | 3765 | 3765 | 3765 | 3765 | 11343 |
| 201 | 20240618 | 152900 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20240618 | 152800 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20240618 | 152700 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20240618 | 152600 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240618 | 152500 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240618 | 152400 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240618 | 152300 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240618 | 152200 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240618 | 152100 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240618 | 152000 | 2721789085 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240618 | 151900 | 2721789085 | 3755 | 3760 | 3760 | 3750 | 2039 |
| 212 | 20240618 | 151800 | 2714132050 | 3760 | 3760 | 3765 | 3745 | 2932 |
| 213 | 20240618 | 151700 | 2703105255 | 3760 | 3750 | 3760 | 3745 | 3715 |
| 214 | 20240618 | 151600 | 2689167175 | 3745 | 3750 | 3750 | 3745 | 412 |
| 215 | 20240618 | 151500 | 2687622745 | 3755 | 3730 | 3755 | 3730 | 10051 |
| 216 | 20240618 | 151400 | 2650006995 | 3735 | 3735 | 3735 | 3730 | 1349 |
| 217 | 20240618 | 151300 | 2644971085 | 3735 | 3735 | 3735 | 3735 | 200 |
| 218 | 20240618 | 151200 | 2644224085 | 3735 | 3715 | 3740 | 3715 | 15685 |
| 219 | 20240618 | 151100 | 2585785110 | 3715 | 3715 | 3715 | 3715 | 333 |
| 220 | 20240618 | 151000 | 2584548015 | 3720 | 3720 | 3720 | 3720 | 1 |
| 221 | 20240618 | 150900 | 2584544295 | 3710 | 3720 | 3720 | 3710 | 2457 |
| 222 | 20240618 | 150800 | 2575410945 | 3720 | 3725 | 3725 | 3720 | 202 |
| 223 | 20240618 | 150700 | 2574659495 | 3720 | 3730 | 3730 | 3720 | 1526 |
| 224 | 20240618 | 150600 | 2568975805 | 3730 | 3725 | 3730 | 3720 | 4309 |
| 225 | 20240618 | 150500 | 2552913450 | 3720 | 3720 | 3725 | 3715 | 1558 |
| 226 | 20240618 | 150400 | 2547120120 | 3725 | 3720 | 3725 | 3720 | 1632 |
| 227 | 20240618 | 150300 | 2541044925 | 3725 | 3720 | 3725 | 3720 | 766 |
| 228 | 20240618 | 150200 | 2538195400 | 3720 | 3710 | 3725 | 3705 | 2469 |
| 229 | 20240618 | 150100 | 2529013070 | 3715 | 3715 | 3715 | 3705 | 5883 |
| 230 | 20240618 | 150000 | 2507188920 | 3725 | 3715 | 3725 | 3715 | 2001 |
| 231 | 20240618 | 145900 | 2499735205 | 3730 | 3710 | 3730 | 3710 | 5201 |
| 232 | 20240618 | 145800 | 2480439455 | 3730 | 3730 | 3730 | 3710 | 181 |
| 233 | 20240618 | 145700 | 2479767725 | 3730 | 3730 | 3730 | 3710 | 410 |
| 234 | 20240618 | 145600 | 2478246565 | 3730 | 3720 | 3730 | 3710 | 361 |
| 235 | 20240618 | 145500 | 2476904665 | 3730 | 3730 | 3730 | 3710 | 578 |
| 236 | 20240618 | 145400 | 2474749325 | 3730 | 3710 | 3730 | 3710 | 1005 |
| 237 | 20240618 | 145300 | 2471004675 | 3710 | 3730 | 3730 | 3710 | 398 |
| 238 | 20240618 | 145200 | 2469528055 | 3710 | 3710 | 3710 | 3710 | 15 |
| 239 | 20240618 | 145100 | 2469472405 | 3710 | 3725 | 3735 | 3705 | 8945 |
| 240 | 20240618 | 145000 | 2436273350 | 3720 | 3730 | 3730 | 3720 | 832 |
| 241 | 20240618 | 144900 | 2433171040 | 3730 | 3725 | 3730 | 3725 | 40 |
| 242 | 20240618 | 144800 | 2433021900 | 3720 | 3720 | 3725 | 3720 | 1841 |
| 243 | 20240618 | 144700 | 2426173365 | 3725 | 3725 | 3725 | 3725 | 10 |
| 244 | 20240618 | 144600 | 2426136115 | 3725 | 3725 | 3725 | 3725 | 57 |
| 245 | 20240618 | 144500 | 2425923790 | 3720 | 3720 | 3720 | 3720 | 300 |
| 246 | 20240618 | 144400 | 2424807790 | 3720 | 3725 | 3725 | 3720 | 241 |
| 247 | 20240618 | 144300 | 2423910765 | 3725 | 3725 | 3725 | 3725 | 1000 |
| 248 | 20240618 | 144200 | 2420185765 | 3730 | 3725 | 3730 | 3710 | 5995 |
| 249 | 20240618 | 144100 | 2397901890 | 3735 | 3725 | 3735 | 3720 | 400 |
| 250 | 20240618 | 144000 | 2396411890 | 3725 | 3725 | 3725 | 3720 | 62 |
| 251 | 20240618 | 143900 | 2396181185 | 3725 | 3725 | 3725 | 3725 | 4 |
| 252 | 20240618 | 143800 | 2396166285 | 3720 | 3720 | 3720 | 3720 | 1 |
| 253 | 20240618 | 143700 | 2396162565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20240618 | 143600 | 2396162565 | 3720 | 3720 | 3720 | 3720 | 393 |
| 255 | 20240618 | 143500 | 2394700605 | 3715 | 3715 | 3715 | 3715 | 1225 |
| 256 | 20240618 | 143400 | 2390149730 | 3715 | 3720 | 3725 | 3715 | 853 |
| 257 | 20240618 | 143300 | 2386977440 | 3720 | 3725 | 3725 | 3720 | 345 |
| 258 | 20240618 | 143200 | 2385693315 | 3725 | 3725 | 3730 | 3725 | 1976 |
| 259 | 20240618 | 143100 | 2378331055 | 3725 | 3725 | 3725 | 3725 | 151 |
| 260 | 20240618 | 143000 | 2377768580 | 3725 | 3720 | 3725 | 3720 | 18 |
| 261 | 20240618 | 142900 | 2377701535 | 3720 | 3725 | 3725 | 3720 | 491 |
| 262 | 20240618 | 142800 | 2375874890 | 3725 | 3725 | 3725 | 3725 | 61 |
| 263 | 20240618 | 142700 | 2375647665 | 3725 | 3725 | 3725 | 3725 | 18 |
| 264 | 20240618 | 142600 | 2375580615 | 3720 | 3720 | 3720 | 3720 | 70 |
| 265 | 20240618 | 142500 | 2375320215 | 3715 | 3715 | 3715 | 3715 | 13 |
| 266 | 20240618 | 142400 | 2375271920 | 3720 | 3720 | 3720 | 3720 | 1 |
| 267 | 20240618 | 142300 | 2375268200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 268 | 20240618 | 142200 | 2375268200 | 3720 | 3720 | 3720 | 3720 | 692 |
| 269 | 20240618 | 142100 | 2372693960 | 3720 | 3715 | 3720 | 3715 | 530 |
| 270 | 20240618 | 142000 | 2370724860 | 3715 | 3720 | 3720 | 3715 | 748 |
| 271 | 20240618 | 141900 | 2367942530 | 3720 | 3720 | 3720 | 3720 | 142 |
| 272 | 20240618 | 141800 | 2367414290 | 3720 | 3720 | 3720 | 3720 | 545 |
| 273 | 20240618 | 141700 | 2365386890 | 3720 | 3720 | 3720 | 3720 | 441 |
| 274 | 20240618 | 141600 | 2363746370 | 3720 | 3720 | 3720 | 3720 | 0 |
| 275 | 20240618 | 141500 | 2363746370 | 3720 | 3720 | 3720 | 3720 | 310 |
| 276 | 20240618 | 141400 | 2362593170 | 3720 | 3715 | 3720 | 3715 | 16 |
| 277 | 20240618 | 141300 | 2362533700 | 3715 | 3715 | 3715 | 3715 | 252 |
| 278 | 20240618 | 141200 | 2361597520 | 3715 | 3715 | 3715 | 3710 | 870 |
| 279 | 20240618 | 141100 | 2358365490 | 3720 | 3720 | 3720 | 3720 | 16 |
| 280 | 20240618 | 141000 | 2358305970 | 3715 | 3715 | 3720 | 3715 | 1833 |
| 281 | 20240618 | 140900 | 2351496255 | 3715 | 3710 | 3715 | 3710 | 31 |
| 282 | 20240618 | 140800 | 2351381165 | 3710 | 3715 | 3715 | 3710 | 206 |
| 283 | 20240618 | 140700 | 2350616790 | 3715 | 3715 | 3715 | 3715 | 23 |
| 284 | 20240618 | 140600 | 2350531345 | 3720 | 3715 | 3720 | 3710 | 2010 |
| 285 | 20240618 | 140500 | 2343069190 | 3715 | 3720 | 3720 | 3715 | 5570 |
| 286 | 20240618 | 140400 | 2322370540 | 3720 | 3720 | 3725 | 3720 | 1598 |
| 287 | 20240618 | 140300 | 2316423545 | 3720 | 3720 | 3720 | 3720 | 2134 |
| 288 | 20240618 | 140200 | 2308485065 | 3720 | 3725 | 3725 | 3720 | 2726 |
| 289 | 20240618 | 140100 | 2298342135 | 3725 | 3720 | 3725 | 3720 | 309 |
| 290 | 20240618 | 140000 | 2297192650 | 3720 | 3725 | 3725 | 3720 | 2379 |
| 291 | 20240618 | 135900 | 2288342460 | 3725 | 3720 | 3725 | 3720 | 1150 |
| 292 | 20240618 | 135800 | 2284061390 | 3720 | 3725 | 3725 | 3720 | 925 |
| 293 | 20240618 | 135700 | 2280620310 | 3725 | 3725 | 3725 | 3725 | 371 |
| 294 | 20240618 | 135600 | 2279238335 | 3730 | 3720 | 3730 | 3720 | 835 |
| 295 | 20240618 | 135500 | 2276123825 | 3720 | 3730 | 3730 | 3720 | 3396 |
| 296 | 20240618 | 135400 | 2263466270 | 3730 | 3730 | 3730 | 3730 | 1815 |
| 297 | 20240618 | 135300 | 2256696320 | 3735 | 3735 | 3735 | 3735 | 907 |
| 298 | 20240618 | 135200 | 2253308675 | 3740 | 3745 | 3745 | 3740 | 1033 |
| 299 | 20240618 | 135100 | 2249445235 | 3745 | 3735 | 3750 | 3735 | 1149 |
| 300 | 20240618 | 135000 | 2245150155 | 3740 | 3745 | 3745 | 3740 | 735 |
| 301 | 20240618 | 134900 | 2242401205 | 3740 | 3750 | 3750 | 3740 | 22 |
| 302 | 20240618 | 134800 | 2242318815 | 3750 | 3750 | 3760 | 3745 | 2819 |
| 303 | 20240618 | 134700 | 2231761540 | 3760 | 3755 | 3760 | 3745 | 2643 |
| 304 | 20240618 | 134600 | 2221852265 | 3760 | 3750 | 3760 | 3750 | 758 |
| 305 | 20240618 | 134500 | 2219009725 | 3760 | 3750 | 3760 | 3750 | 1252 |
| 306 | 20240618 | 134400 | 2214314705 | 3760 | 3760 | 3760 | 3755 | 108 |
| 307 | 20240618 | 134300 | 2213909085 | 3765 | 3765 | 3765 | 3765 | 23 |
| 308 | 20240618 | 134200 | 2213822490 | 3765 | 3765 | 3765 | 3750 | 153 |
| 309 | 20240618 | 134100 | 2213246460 | 3750 | 3765 | 3765 | 3750 | 2719 |
| 310 | 20240618 | 134000 | 2203042925 | 3765 | 3755 | 3765 | 3755 | 3003 |
| 311 | 20240618 | 133900 | 2191751645 | 3765 | 3755 | 3765 | 3755 | 1192 |
| 312 | 20240618 | 133800 | 2187275665 | 3765 | 3755 | 3765 | 3755 | 111 |
| 313 | 20240618 | 133700 | 2186858850 | 3765 | 3755 | 3765 | 3755 | 129 |
| 314 | 20240618 | 133600 | 2186373365 | 3750 | 3755 | 3765 | 3750 | 638 |
| 315 | 20240618 | 133500 | 2183977745 | 3765 | 3765 | 3770 | 3765 | 793 |
| 316 | 20240618 | 133400 | 2180989885 | 3770 | 3755 | 3770 | 3750 | 4647 |
| 317 | 20240618 | 133300 | 2163510950 | 3765 | 3755 | 3765 | 3745 | 1642 |
| 318 | 20240618 | 133200 | 2157348030 | 3750 | 3755 | 3755 | 3750 | 23 |
| 319 | 20240618 | 133100 | 2157261670 | 3755 | 3750 | 3755 | 3750 | 17 |
| 320 | 20240618 | 133000 | 2157197885 | 3750 | 3750 | 3750 | 3745 | 1479 |
| 321 | 20240618 | 132900 | 2151655965 | 3750 | 3750 | 3755 | 3750 | 323 |
| 322 | 20240618 | 132800 | 2150444710 | 3750 | 3750 | 3755 | 3745 | 274 |
| 323 | 20240618 | 132700 | 2149417455 | 3755 | 3750 | 3755 | 3750 | 345 |
| 324 | 20240618 | 132600 | 2148123700 | 3755 | 3750 | 3755 | 3750 | 56 |
| 325 | 20240618 | 132500 | 2147913695 | 3760 | 3760 | 3760 | 3760 | 10 |
| 326 | 20240618 | 132400 | 2147876095 | 3760 | 3755 | 3765 | 3755 | 1704 |
| 327 | 20240618 | 132300 | 2141468165 | 3755 | 3750 | 3760 | 3750 | 2148 |
| 328 | 20240618 | 132200 | 2133403985 | 3750 | 3750 | 3750 | 3745 | 1437 |
| 329 | 20240618 | 132100 | 2128015735 | 3745 | 3750 | 3755 | 3745 | 1361 |
| 330 | 20240618 | 132000 | 2122918235 | 3750 | 3750 | 3750 | 3745 | 838 |
| 331 | 20240618 | 131900 | 2119777355 | 3750 | 3740 | 3750 | 3735 | 1503 |
| 332 | 20240618 | 131800 | 2114155995 | 3740 | 3740 | 3740 | 3740 | 28 |
| 333 | 20240618 | 131700 | 2114051275 | 3740 | 3740 | 3740 | 3740 | 31 |
| 334 | 20240618 | 131600 | 2113935335 | 3740 | 3740 | 3740 | 3740 | 375 |
| 335 | 20240618 | 131500 | 2112532835 | 3740 | 3730 | 3740 | 3725 | 317 |
| 336 | 20240618 | 131400 | 2111351680 | 3735 | 3735 | 3735 | 3720 | 547 |
| 337 | 20240618 | 131300 | 2109309000 | 3735 | 3725 | 3735 | 3725 | 124 |
| 338 | 20240618 | 131200 | 2108846960 | 3720 | 3740 | 3740 | 3720 | 531 |
| 339 | 20240618 | 131100 | 2106871010 | 3740 | 3740 | 3740 | 3740 | 10 |
| 340 | 20240618 | 131000 | 2106833610 | 3740 | 3720 | 3740 | 3720 | 433 |
| 341 | 20240618 | 130900 | 2105222190 | 3720 | 3745 | 3745 | 3720 | 2779 |
| 342 | 20240618 | 130800 | 2094870945 | 3745 | 3730 | 3745 | 3720 | 2868 |
| 343 | 20240618 | 130700 | 2084190730 | 3730 | 3745 | 3745 | 3730 | 1728 |
| 344 | 20240618 | 130600 | 2077736350 | 3750 | 3745 | 3750 | 3740 | 1193 |
| 345 | 20240618 | 130500 | 2073272345 | 3750 | 3750 | 3750 | 3750 | 2100 |
| 346 | 20240618 | 130400 | 2065397345 | 3750 | 3750 | 3750 | 3750 | 1636 |
| 347 | 20240618 | 130300 | 2059262345 | 3755 | 3740 | 3760 | 3730 | 1612 |
| 348 | 20240618 | 130200 | 2053217340 | 3735 | 3745 | 3745 | 3735 | 2375 |
| 349 | 20240618 | 130100 | 2044330930 | 3750 | 3755 | 3755 | 3750 | 1782 |
| 350 | 20240618 | 130000 | 2037648060 | 3755 | 3750 | 3755 | 3750 | 1841 |
| 351 | 20240618 | 125900 | 2030741360 | 3750 | 3745 | 3755 | 3745 | 3217 |
| 352 | 20240618 | 125800 | 2018676840 | 3745 | 3755 | 3755 | 3745 | 5123 |
| 353 | 20240618 | 125700 | 1999453075 | 3760 | 3775 | 3780 | 3760 | 10378 |
| 354 | 20240618 | 125600 | 1960337270 | 3775 | 3775 | 3775 | 3770 | 3584 |
| 355 | 20240618 | 125500 | 1946807750 | 3775 | 3775 | 3780 | 3770 | 1799 |
| 356 | 20240618 | 125400 | 1940016495 | 3775 | 3770 | 3775 | 3765 | 4636 |
| 357 | 20240618 | 125300 | 1922551055 | 3770 | 3775 | 3775 | 3770 | 2754 |
| 358 | 20240618 | 125200 | 1912165205 | 3775 | 3775 | 3775 | 3765 | 6770 |
| 359 | 20240618 | 125100 | 1886647200 | 3775 | 3780 | 3785 | 3770 | 7348 |
| 360 | 20240618 | 125000 | 1858884585 | 3780 | 3770 | 3785 | 3765 | 12093 |
| 361 | 20240618 | 124900 | 1813242315 | 3770 | 3785 | 3785 | 3770 | 15014 |
| 362 | 20240618 | 124800 | 1756545455 | 3790 | 3780 | 3790 | 3775 | 17688 |
| 363 | 20240618 | 124700 | 1689597415 | 3780 | 3785 | 3785 | 3770 | 9258 |
| 364 | 20240618 | 124600 | 1654597100 | 3785 | 3770 | 3785 | 3770 | 18848 |
| 365 | 20240618 | 124500 | 1583345795 | 3770 | 3745 | 3780 | 3745 | 40279 |
| 366 | 20240618 | 124400 | 1431853665 | 3745 | 3745 | 3745 | 3740 | 6680 |
| 367 | 20240618 | 124300 | 1406837705 | 3745 | 3735 | 3745 | 3735 | 8424 |
| 368 | 20240618 | 124200 | 1375331160 | 3740 | 3725 | 3740 | 3725 | 7366 |
| 369 | 20240618 | 124100 | 1347827215 | 3725 | 3715 | 3725 | 3715 | 3522 |
| 370 | 20240618 | 124000 | 1334713420 | 3715 | 3715 | 3715 | 3715 | 620 |
| 371 | 20240618 | 123900 | 1332410120 | 3720 | 3720 | 3720 | 3720 | 831 |
| 372 | 20240618 | 123800 | 1329318800 | 3725 | 3725 | 3725 | 3725 | 555 |
| 373 | 20240618 | 123700 | 1327251425 | 3725 | 3720 | 3725 | 3720 | 1246 |
| 374 | 20240618 | 123600 | 1322610090 | 3720 | 3720 | 3720 | 3720 | 515 |
| 375 | 20240618 | 123500 | 1320694290 | 3725 | 3730 | 3730 | 3720 | 1815 |
| 376 | 20240618 | 123400 | 1313940865 | 3720 | 3720 | 3730 | 3720 | 3267 |
| 377 | 20240618 | 123300 | 1301771650 | 3720 | 3715 | 3725 | 3710 | 10652 |
| 378 | 20240618 | 123200 | 1262163040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 379 | 20240618 | 123100 | 1262163040 | 3710 | 3710 | 3710 | 3710 | 24 |
| 380 | 20240618 | 123000 | 1262074000 | 3715 | 3710 | 3715 | 3710 | 1067 |
| 381 | 20240618 | 122900 | 1258110100 | 3710 | 3705 | 3710 | 3700 | 35 |
| 382 | 20240618 | 122800 | 1257980365 | 3705 | 3705 | 3705 | 3705 | 88 |
| 383 | 20240618 | 122700 | 1257654325 | 3705 | 3705 | 3705 | 3705 | 330 |
| 384 | 20240618 | 122600 | 1256431675 | 3705 | 3705 | 3710 | 3705 | 3462 |
| 385 | 20240618 | 122500 | 1243602275 | 3705 | 3705 | 3705 | 3705 | 506 |
| 386 | 20240618 | 122400 | 1241727545 | 3705 | 3705 | 3705 | 3705 | 1015 |
| 387 | 20240618 | 122300 | 1237966970 | 3705 | 3710 | 3710 | 3705 | 843 |
| 388 | 20240618 | 122200 | 1234842355 | 3710 | 3705 | 3710 | 3705 | 2724 |
| 389 | 20240618 | 122100 | 1224736815 | 3705 | 3710 | 3710 | 3705 | 516 |
| 390 | 20240618 | 122000 | 1222824955 | 3705 | 3705 | 3705 | 3705 | 55 |
| 391 | 20240618 | 121900 | 1222621180 | 3710 | 3705 | 3710 | 3705 | 292 |
| 392 | 20240618 | 121800 | 1221539310 | 3705 | 3705 | 3705 | 3705 | 1367 |
| 393 | 20240618 | 121700 | 1216474575 | 3705 | 3710 | 3710 | 3705 | 712 |
| 394 | 20240618 | 121600 | 1213836600 | 3710 | 3705 | 3710 | 3705 | 397 |
| 395 | 20240618 | 121500 | 1212364330 | 3710 | 3705 | 3710 | 3705 | 1684 |
| 396 | 20240618 | 121400 | 1206121610 | 3705 | 3705 | 3705 | 3705 | 416 |
| 397 | 20240618 | 121300 | 1204580330 | 3705 | 3710 | 3715 | 3705 | 316 |
| 398 | 20240618 | 121200 | 1203408955 | 3710 | 3710 | 3710 | 3710 | 194 |
| 399 | 20240618 | 121100 | 1202689215 | 3715 | 3715 | 3715 | 3710 | 1283 |
| 400 | 20240618 | 121000 | 1197928730 | 3715 | 3710 | 3715 | 3710 | 499 |
| 401 | 20240618 | 120900 | 1196076440 | 3710 | 3705 | 3710 | 3705 | 12 |
| 402 | 20240618 | 120800 | 1196031970 | 3705 | 3705 | 3705 | 3705 | 1249 |
| 403 | 20240618 | 120700 | 1191404425 | 3705 | 3705 | 3705 | 3705 | 331 |
| 404 | 20240618 | 120600 | 1190178070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 405 | 20240618 | 120500 | 1190178070 | 3715 | 3715 | 3715 | 3715 | 104 |
| 406 | 20240618 | 120400 | 1189791710 | 3715 | 3715 | 3715 | 3705 | 1607 |
| 407 | 20240618 | 120300 | 1183837260 | 3710 | 3710 | 3710 | 3710 | 3032 |
| 408 | 20240618 | 120200 | 1172588540 | 3715 | 3710 | 3715 | 3705 | 3246 |
| 409 | 20240618 | 120100 | 1160554130 | 3715 | 3720 | 3720 | 3715 | 2139 |
| 410 | 20240618 | 120000 | 1152607720 | 3720 | 3715 | 3720 | 3715 | 4038 |
| 411 | 20240618 | 115900 | 1137598525 | 3715 | 3695 | 3715 | 3695 | 11602 |
| 412 | 20240618 | 115800 | 1094604205 | 3700 | 3700 | 3700 | 3700 | 2011 |
| 413 | 20240618 | 115700 | 1087163505 | 3695 | 3695 | 3695 | 3695 | 949 |
| 414 | 20240618 | 115600 | 1083656950 | 3695 | 3690 | 3695 | 3690 | 1484 |
| 415 | 20240618 | 115500 | 1078178975 | 3695 | 3690 | 3695 | 3690 | 1027 |
| 416 | 20240618 | 115400 | 1074384215 | 3690 | 3690 | 3690 | 3690 | 464 |
| 417 | 20240618 | 115300 | 1072672055 | 3695 | 3695 | 3695 | 3695 | 0 |
| 418 | 20240618 | 115200 | 1072672055 | 3695 | 3695 | 3695 | 3695 | 102 |
| 419 | 20240618 | 115100 | 1072295165 | 3695 | 3690 | 3695 | 3690 | 204 |
| 420 | 20240618 | 115000 | 1071541905 | 3695 | 3695 | 3695 | 3695 | 18 |
| 421 | 20240618 | 114900 | 1071475395 | 3695 | 3695 | 3695 | 3695 | 12 |
| 422 | 20240618 | 114800 | 1071431055 | 3695 | 3690 | 3695 | 3685 | 249 |
| 423 | 20240618 | 114700 | 1070512425 | 3695 | 3690 | 3695 | 3690 | 210 |
| 424 | 20240618 | 114600 | 1069737475 | 3700 | 3700 | 3700 | 3700 | 6 |
| 425 | 20240618 | 114500 | 1069715275 | 3700 | 3700 | 3700 | 3700 | 4 |
| 426 | 20240618 | 114400 | 1069700475 | 3700 | 3700 | 3700 | 3700 | 119 |
| 427 | 20240618 | 114300 | 1069260175 | 3705 | 3705 | 3705 | 3705 | 0 |
| 428 | 20240618 | 114200 | 1069260175 | 3705 | 3695 | 3705 | 3695 | 1352 |
| 429 | 20240618 | 114100 | 1064257815 | 3700 | 3700 | 3700 | 3700 | 0 |
| 430 | 20240618 | 114000 | 1064257815 | 3700 | 3685 | 3700 | 3685 | 1071 |
| 431 | 20240618 | 113900 | 1060311165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 432 | 20240618 | 113800 | 1060311165 | 3685 | 3685 | 3685 | 3685 | 1001 |
| 433 | 20240618 | 113700 | 1056622480 | 3700 | 3695 | 3700 | 3685 | 624 |
| 434 | 20240618 | 113600 | 1054317540 | 3700 | 3700 | 3700 | 3700 | 100 |
| 435 | 20240618 | 113500 | 1053947540 | 3700 | 3700 | 3700 | 3700 | 10 |
| 436 | 20240618 | 113400 | 1053910540 | 3700 | 3700 | 3700 | 3700 | 2 |
| 437 | 20240618 | 113300 | 1053903140 | 3700 | 3700 | 3700 | 3700 | 0 |
| 438 | 20240618 | 113200 | 1053903140 | 3700 | 3705 | 3705 | 3700 | 3 |
| 439 | 20240618 | 113100 | 1053892035 | 3695 | 3700 | 3700 | 3695 | 136 |
| 440 | 20240618 | 113000 | 1053389015 | 3700 | 3690 | 3700 | 3690 | 944 |
| 441 | 20240618 | 112900 | 1049899595 | 3690 | 3690 | 3690 | 3690 | 1088 |
| 442 | 20240618 | 112800 | 1045884875 | 3690 | 3685 | 3690 | 3685 | 4717 |
| 443 | 20240618 | 112700 | 1028479295 | 3685 | 3685 | 3685 | 3685 | 150 |
| 444 | 20240618 | 112600 | 1027926545 | 3685 | 3685 | 3685 | 3685 | 6 |
| 445 | 20240618 | 112500 | 1027904435 | 3690 | 3690 | 3690 | 3690 | 12 |
| 446 | 20240618 | 112400 | 1027860155 | 3685 | 3685 | 3685 | 3685 | 0 |
| 447 | 20240618 | 112300 | 1027860155 | 3685 | 3690 | 3690 | 3685 | 3 |
| 448 | 20240618 | 112200 | 1027849095 | 3685 | 3680 | 3685 | 3680 | 2269 |
| 449 | 20240618 | 112100 | 1019497570 | 3680 | 3685 | 3685 | 3680 | 338 |
| 450 | 20240618 | 112000 | 1018252940 | 3685 | 3685 | 3685 | 3685 | 36 |
| 451 | 20240618 | 111900 | 1018120280 | 3685 | 3685 | 3685 | 3685 | 225 |
| 452 | 20240618 | 111800 | 1017291155 | 3690 | 3690 | 3690 | 3690 | 18 |
| 453 | 20240618 | 111700 | 1017224735 | 3690 | 3690 | 3690 | 3690 | 28 |
| 454 | 20240618 | 111600 | 1017121415 | 3690 | 3690 | 3690 | 3690 | 2230 |
| 455 | 20240618 | 111500 | 1008892715 | 3690 | 3695 | 3695 | 3690 | 144 |
| 456 | 20240618 | 111400 | 1008361340 | 3695 | 3700 | 3700 | 3695 | 3904 |
| 457 | 20240618 | 111300 | 993936005 | 3700 | 3700 | 3700 | 3700 | 22 |
| 458 | 20240618 | 111200 | 993854605 | 3700 | 3695 | 3700 | 3695 | 1333 |
| 459 | 20240618 | 111100 | 988929120 | 3700 | 3700 | 3700 | 3700 | 331 |
| 460 | 20240618 | 111000 | 987704420 | 3700 | 3700 | 3700 | 3700 | 105 |
| 461 | 20240618 | 110900 | 987315920 | 3700 | 3700 | 3700 | 3695 | 790 |
| 462 | 20240618 | 110800 | 984394420 | 3695 | 3675 | 3695 | 3675 | 34605 |
| 463 | 20240618 | 110700 | 857209300 | 3675 | 3675 | 3675 | 3675 | 2130 |
| 464 | 20240618 | 110600 | 849381550 | 3675 | 3690 | 3690 | 3675 | 1221 |
| 465 | 20240618 | 110500 | 844894360 | 3675 | 3680 | 3680 | 3675 | 1534 |
| 466 | 20240618 | 110400 | 839255980 | 3690 | 3690 | 3690 | 3680 | 6050 |
| 467 | 20240618 | 110300 | 816961480 | 3690 | 3690 | 3690 | 3690 | 0 |
| 468 | 20240618 | 110200 | 816961480 | 3690 | 3695 | 3695 | 3690 | 134 |
| 469 | 20240618 | 110100 | 816466505 | 3695 | 3685 | 3695 | 3680 | 5018 |
| 470 | 20240618 | 110000 | 797995380 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 471 | 20240618 | 105900 | 794310380 | 3695 | 3685 | 3695 | 3685 | 712 |
| 472 | 20240618 | 105800 | 791683095 | 3685 | 3685 | 3695 | 3685 | 41 |
| 473 | 20240618 | 105700 | 791532000 | 3695 | 3685 | 3695 | 3685 | 182 |
| 474 | 20240618 | 105600 | 790861310 | 3680 | 3690 | 3690 | 3680 | 2851 |
| 475 | 20240618 | 105500 | 780358565 | 3690 | 3700 | 3700 | 3690 | 3002 |
| 476 | 20240618 | 105400 | 769277305 | 3695 | 3695 | 3695 | 3695 | 3234 |
| 477 | 20240618 | 105300 | 757327675 | 3695 | 3695 | 3695 | 3695 | 1232 |
| 478 | 20240618 | 105200 | 752775435 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 479 | 20240618 | 105100 | 749080435 | 3695 | 3700 | 3700 | 3695 | 81 |
| 480 | 20240618 | 105000 | 748781135 | 3700 | 3700 | 3705 | 3700 | 107 |
| 481 | 20240618 | 104900 | 748385230 | 3700 | 3700 | 3700 | 3700 | 163 |
| 482 | 20240618 | 104800 | 747782130 | 3700 | 3700 | 3700 | 3695 | 415 |
| 483 | 20240618 | 104700 | 746246805 | 3700 | 3700 | 3700 | 3700 | 0 |
| 484 | 20240618 | 104600 | 746246805 | 3700 | 3690 | 3700 | 3690 | 1759 |
| 485 | 20240618 | 104500 | 739756045 | 3690 | 3695 | 3695 | 3690 | 3801 |
| 486 | 20240618 | 104400 | 725727095 | 3695 | 3690 | 3695 | 3690 | 10 |
| 487 | 20240618 | 104300 | 725690190 | 3695 | 3690 | 3695 | 3690 | 22 |
| 488 | 20240618 | 104200 | 725608905 | 3690 | 3690 | 3690 | 3690 | 4 |
| 489 | 20240618 | 104100 | 725594145 | 3690 | 3690 | 3690 | 3690 | 525 |
| 490 | 20240618 | 104000 | 723656895 | 3695 | 3695 | 3695 | 3695 | 5 |
| 491 | 20240618 | 103900 | 723638420 | 3695 | 3690 | 3695 | 3690 | 670 |
| 492 | 20240618 | 103800 | 721164210 | 3695 | 3695 | 3695 | 3690 | 275 |
| 493 | 20240618 | 103700 | 720148805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 494 | 20240618 | 103600 | 720148805 | 3690 | 3690 | 3690 | 3690 | 10 |
| 495 | 20240618 | 103500 | 720111905 | 3705 | 3705 | 3705 | 3680 | 220 |
| 496 | 20240618 | 103400 | 719299305 | 3705 | 3700 | 3705 | 3700 | 502 |
| 497 | 20240618 | 103300 | 717441900 | 3685 | 3690 | 3700 | 3685 | 276 |
| 498 | 20240618 | 103200 | 716424820 | 3700 | 3685 | 3700 | 3685 | 6070 |
| 499 | 20240618 | 103100 | 694026710 | 3690 | 3690 | 3695 | 3690 | 502 |
| 500 | 20240618 | 103000 | 692173325 | 3695 | 3695 | 3695 | 3695 | 4 |
| 501 | 20240618 | 102900 | 692158545 | 3680 | 3690 | 3690 | 3680 | 4983 |
| 502 | 20240618 | 102800 | 673782155 | 3685 | 3685 | 3690 | 3685 | 162 |
| 503 | 20240618 | 102700 | 673185130 | 3690 | 3690 | 3690 | 3690 | 283 |
| 504 | 20240618 | 102600 | 672140860 | 3690 | 3695 | 3695 | 3690 | 2317 |
| 505 | 20240618 | 102500 | 663590405 | 3695 | 3695 | 3695 | 3695 | 688 |
| 506 | 20240618 | 102400 | 661048245 | 3695 | 3690 | 3695 | 3690 | 10 |
| 507 | 20240618 | 102300 | 661011320 | 3690 | 3695 | 3695 | 3690 | 318 |
| 508 | 20240618 | 102200 | 659836320 | 3695 | 3700 | 3700 | 3695 | 605 |
| 509 | 20240618 | 102100 | 657600550 | 3700 | 3700 | 3700 | 3700 | 300 |
| 510 | 20240618 | 102000 | 656490550 | 3700 | 3700 | 3700 | 3700 | 1923 |
| 511 | 20240618 | 101900 | 649375450 | 3700 | 3700 | 3700 | 3700 | 838 |
| 512 | 20240618 | 101800 | 646274850 | 3705 | 3705 | 3705 | 3705 | 5 |
| 513 | 20240618 | 101700 | 646256325 | 3705 | 3705 | 3705 | 3705 | 75 |
| 514 | 20240618 | 101600 | 645978450 | 3710 | 3705 | 3710 | 3705 | 213 |
| 515 | 20240618 | 101500 | 645189180 | 3705 | 3705 | 3710 | 3705 | 226 |
| 516 | 20240618 | 101400 | 644351815 | 3710 | 3710 | 3715 | 3710 | 1055 |
| 517 | 20240618 | 101300 | 640437755 | 3715 | 3710 | 3715 | 3710 | 1316 |
| 518 | 20240618 | 101200 | 635555380 | 3710 | 3710 | 3710 | 3710 | 1436 |
| 519 | 20240618 | 101100 | 630227820 | 3710 | 3705 | 3710 | 3705 | 243 |
| 520 | 20240618 | 101000 | 629327500 | 3705 | 3705 | 3710 | 3705 | 59 |
| 521 | 20240618 | 100900 | 629108900 | 3710 | 3695 | 3710 | 3695 | 307 |
| 522 | 20240618 | 100800 | 627974520 | 3710 | 3705 | 3710 | 3705 | 260 |
| 523 | 20240618 | 100700 | 627009995 | 3710 | 3710 | 3710 | 3710 | 1 |
| 524 | 20240618 | 100600 | 627006285 | 3695 | 3705 | 3710 | 3695 | 758 |
| 525 | 20240618 | 100500 | 624194870 | 3710 | 3705 | 3710 | 3705 | 196 |
| 526 | 20240618 | 100400 | 623468485 | 3705 | 3690 | 3705 | 3690 | 3062 |
| 527 | 20240618 | 100300 | 612149940 | 3690 | 3695 | 3700 | 3690 | 4282 |
| 528 | 20240618 | 100200 | 596330565 | 3695 | 3700 | 3700 | 3695 | 382 |
| 529 | 20240618 | 100100 | 594918845 | 3700 | 3695 | 3705 | 3695 | 190 |
| 530 | 20240618 | 100000 | 594216730 | 3705 | 3705 | 3705 | 3695 | 133 |
| 531 | 20240618 | 095900 | 593723995 | 3700 | 3690 | 3700 | 3675 | 5810 |
| 532 | 20240618 | 095800 | 572295935 | 3680 | 3685 | 3690 | 3680 | 4549 |
| 533 | 20240618 | 095700 | 555516315 | 3685 | 3685 | 3685 | 3675 | 254 |
| 534 | 20240618 | 095600 | 554580335 | 3675 | 3675 | 3675 | 3675 | 0 |
| 535 | 20240618 | 095500 | 554580335 | 3675 | 3675 | 3675 | 3675 | 107 |
| 536 | 20240618 | 095400 | 554187110 | 3685 | 3675 | 3690 | 3675 | 196 |
| 537 | 20240618 | 095300 | 553464730 | 3685 | 3670 | 3690 | 3670 | 665 |
| 538 | 20240618 | 095200 | 551012205 | 3670 | 3670 | 3670 | 3670 | 379 |
| 539 | 20240618 | 095100 | 549621275 | 3685 | 3670 | 3685 | 3665 | 3261 |
| 540 | 20240618 | 095000 | 537647380 | 3670 | 3670 | 3670 | 3670 | 474 |
| 541 | 20240618 | 094900 | 535907800 | 3665 | 3680 | 3685 | 3665 | 5289 |
| 542 | 20240618 | 094800 | 516506965 | 3680 | 3670 | 3685 | 3665 | 8365 |
| 543 | 20240618 | 094700 | 485774750 | 3670 | 3670 | 3675 | 3670 | 2509 |
| 544 | 20240618 | 094600 | 476566705 | 3670 | 3675 | 3675 | 3670 | 4465 |
| 545 | 20240618 | 094500 | 460180135 | 3675 | 3675 | 3675 | 3670 | 2768 |
| 546 | 20240618 | 094400 | 450018910 | 3675 | 3675 | 3675 | 3675 | 2311 |
| 547 | 20240618 | 094300 | 441525985 | 3675 | 3675 | 3680 | 3675 | 3362 |
| 548 | 20240618 | 094200 | 429163575 | 3680 | 3680 | 3680 | 3675 | 3738 |
| 549 | 20240618 | 094100 | 415420640 | 3680 | 3675 | 3680 | 3675 | 524 |
| 550 | 20240618 | 094000 | 413494930 | 3675 | 3680 | 3680 | 3675 | 2297 |
| 551 | 20240618 | 093900 | 405051085 | 3680 | 3685 | 3685 | 3680 | 6921 |
| 552 | 20240618 | 093800 | 379566820 | 3685 | 3685 | 3690 | 3685 | 3121 |
| 553 | 20240618 | 093700 | 368064580 | 3685 | 3700 | 3700 | 3685 | 785 |
| 554 | 20240618 | 093600 | 365164475 | 3700 | 3700 | 3700 | 3695 | 115 |
| 555 | 20240618 | 093500 | 364739075 | 3700 | 3710 | 3710 | 3685 | 14594 |
| 556 | 20240618 | 093400 | 310808410 | 3710 | 3715 | 3715 | 3710 | 715 |
| 557 | 20240618 | 093300 | 308155445 | 3715 | 3720 | 3720 | 3715 | 27 |
| 558 | 20240618 | 093200 | 308055110 | 3720 | 3720 | 3720 | 3715 | 1343 |
| 559 | 20240618 | 093100 | 303059195 | 3720 | 3720 | 3720 | 3715 | 141 |
| 560 | 20240618 | 093000 | 302534775 | 3715 | 3720 | 3720 | 3715 | 2302 |
| 561 | 20240618 | 092900 | 293975365 | 3725 | 3725 | 3725 | 3720 | 1848 |
| 562 | 20240618 | 092800 | 287099340 | 3720 | 3725 | 3725 | 3720 | 1613 |
| 563 | 20240618 | 092700 | 281091415 | 3725 | 3720 | 3725 | 3720 | 1880 |
| 564 | 20240618 | 092600 | 274097805 | 3720 | 3715 | 3720 | 3710 | 2421 |
| 565 | 20240618 | 092500 | 265093160 | 3710 | 3720 | 3720 | 3710 | 133 |
| 566 | 20240618 | 092400 | 264599180 | 3720 | 3720 | 3720 | 3720 | 7 |
| 567 | 20240618 | 092300 | 264573140 | 3720 | 3710 | 3720 | 3700 | 3515 |
| 568 | 20240618 | 092200 | 251544965 | 3710 | 3700 | 3710 | 3700 | 2565 |
| 569 | 20240618 | 092100 | 242041415 | 3710 | 3700 | 3710 | 3700 | 1643 |
| 570 | 20240618 | 092000 | 235948080 | 3700 | 3710 | 3710 | 3700 | 4281 |
| 571 | 20240618 | 091900 | 220105450 | 3700 | 3710 | 3710 | 3700 | 3191 |
| 572 | 20240618 | 091800 | 208284145 | 3710 | 3710 | 3715 | 3705 | 1666 |
| 573 | 20240618 | 091700 | 202106135 | 3705 | 3705 | 3705 | 3705 | 3294 |
| 574 | 20240618 | 091600 | 189901865 | 3715 | 3720 | 3725 | 3700 | 5162 |
| 575 | 20240618 | 091500 | 170754720 | 3720 | 3725 | 3730 | 3715 | 6171 |
| 576 | 20240618 | 091400 | 147808000 | 3730 | 3730 | 3735 | 3725 | 2231 |
| 577 | 20240618 | 091300 | 139491685 | 3730 | 3730 | 3735 | 3730 | 222 |
| 578 | 20240618 | 091200 | 138663120 | 3730 | 3740 | 3740 | 3725 | 2070 |
| 579 | 20240618 | 091100 | 130940285 | 3735 | 3745 | 3745 | 3735 | 592 |
| 580 | 20240618 | 091000 | 128727320 | 3745 | 3745 | 3745 | 3735 | 1463 |
| 581 | 20240618 | 090900 | 123258500 | 3745 | 3745 | 3745 | 3740 | 2739 |
| 582 | 20240618 | 090800 | 113014230 | 3745 | 3745 | 3745 | 3740 | 1751 |
| 583 | 20240618 | 090700 | 106460275 | 3745 | 3730 | 3745 | 3730 | 1880 |
| 584 | 20240618 | 090600 | 99425560 | 3740 | 3745 | 3745 | 3730 | 7394 |
| 585 | 20240618 | 090500 | 71772740 | 3745 | 3745 | 3745 | 3735 | 3340 |
| 586 | 20240618 | 090400 | 59285890 | 3745 | 3740 | 3745 | 3735 | 472 |
| 587 | 20240618 | 090300 | 57521905 | 3735 | 3730 | 3735 | 3725 | 2029 |
| 588 | 20240618 | 090200 | 49953285 | 3730 | 3725 | 3730 | 3715 | 3540 |
| 589 | 20240618 | 090100 | 36773325 | 3725 | 3725 | 3725 | 3720 | 782 |
| 590 | 20240618 | 090000 | 33860475 | 3725 | 3710 | 3725 | 3710 | 9126 |