34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 3 | 20240618 | 192300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240618 | 192200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240618 | 192100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240618 | 192000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240618 | 191900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240618 | 191800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240618 | 191700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240618 | 191600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240618 | 191500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240618 | 191400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240618 | 191300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240618 | 191200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240618 | 191100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240618 | 191000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240618 | 190900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240618 | 190800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240618 | 190700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240618 | 190600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240618 | 190500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240618 | 190400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240618 | 190300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240618 | 190200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240618 | 190100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240618 | 190000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240618 | 185900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240618 | 185800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240618 | 185700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240618 | 185600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240618 | 185500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240618 | 185400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 33 | 20240618 | 185300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240618 | 185200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240618 | 185100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240618 | 185000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240618 | 184900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240618 | 184800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240618 | 184700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240618 | 184600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240618 | 184500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240618 | 184400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240618 | 184300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240618 | 184200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240618 | 184100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240618 | 184000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240618 | 183900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240618 | 183800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240618 | 183700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240618 | 183600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240618 | 183500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240618 | 183400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240618 | 183300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240618 | 183200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240618 | 183100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240618 | 183000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240618 | 182900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240618 | 182800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240618 | 182700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240618 | 182600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240618 | 182500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240618 | 182400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 63 | 20240618 | 182300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240618 | 182200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240618 | 182100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240618 | 182000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240618 | 181900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240618 | 181800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240618 | 181700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240618 | 181600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240618 | 181500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240618 | 181400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240618 | 181300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240618 | 181200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240618 | 181100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240618 | 181000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240618 | 180900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240618 | 180800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240618 | 180700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240618 | 180600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240618 | 180500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240618 | 180400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240618 | 180300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240618 | 180200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240618 | 180100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240618 | 180000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240618 | 175900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240618 | 175800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240618 | 175700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240618 | 175600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240618 | 175500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240618 | 175400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 93 | 20240618 | 175300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240618 | 175200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240618 | 175100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240618 | 175000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240618 | 174900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240618 | 174800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240618 | 174700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240618 | 174600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240618 | 174500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240618 | 174400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240618 | 174300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240618 | 174200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240618 | 174100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240618 | 174000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240618 | 173900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240618 | 173800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240618 | 173700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240618 | 173600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240618 | 173500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240618 | 173400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240618 | 173300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240618 | 173200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240618 | 173100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240618 | 173000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240618 | 172900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240618 | 172800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240618 | 172700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240618 | 172600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240618 | 172500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240618 | 172400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 123 | 20240618 | 172300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240618 | 172200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240618 | 172100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240618 | 172000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240618 | 171900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240618 | 171800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240618 | 171700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240618 | 171600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240618 | 171500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240618 | 171400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240618 | 171300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240618 | 171200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240618 | 171100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240618 | 171000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240618 | 170900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240618 | 170800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240618 | 170700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240618 | 170600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240618 | 170500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240618 | 170400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240618 | 170300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240618 | 170200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240618 | 170100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240618 | 170000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240618 | 165900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240618 | 165800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240618 | 165700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240618 | 165600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240618 | 165500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240618 | 165400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 153 | 20240618 | 165300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240618 | 165200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240618 | 165100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240618 | 165000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240618 | 164900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240618 | 164800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240618 | 164700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240618 | 164600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240618 | 164500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240618 | 164400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240618 | 164300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240618 | 164200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240618 | 164100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240618 | 164000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240618 | 163900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240618 | 163800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240618 | 163700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240618 | 163600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240618 | 163500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240618 | 163400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240618 | 163300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240618 | 163200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240618 | 163100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240618 | 163000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240618 | 162900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240618 | 162800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240618 | 162700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240618 | 162600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240618 | 162500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240618 | 162400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 183 | 20240618 | 162300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240618 | 162200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240618 | 162100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240618 | 162000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240618 | 161900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240618 | 161800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240618 | 161700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240618 | 161600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240618 | 161500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240618 | 161400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240618 | 161300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240618 | 161200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240618 | 161100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240618 | 161000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240618 | 160900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240618 | 160800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240618 | 160700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240618 | 160600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240618 | 160500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240618 | 160400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240618 | 160300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240618 | 160200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240618 | 160100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240618 | 160000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240618 | 155900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240618 | 155800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240618 | 155700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240618 | 155600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240618 | 155500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240618 | 155400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 213 | 20240618 | 155300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240618 | 155200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240618 | 155100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240618 | 155000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240618 | 154900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240618 | 154800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20240618 | 154700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20240618 | 154600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20240618 | 154500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20240618 | 154400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20240618 | 154300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20240618 | 154200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20240618 | 154100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20240618 | 154000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20240618 | 153900 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20240618 | 153800 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20240618 | 153700 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20240618 | 153600 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20240618 | 153500 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20240618 | 153400 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20240618 | 153300 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20240618 | 153200 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20240618 | 153100 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20240618 | 153000 | 37535993350 | 31850 | 31850 | 31850 | 31850 | 22788 |
| 237 | 20240618 | 152900 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20240618 | 152800 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20240618 | 152700 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20240618 | 152600 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20240618 | 152500 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20240618 | 152400 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 243 | 20240618 | 152300 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20240618 | 152200 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20240618 | 152100 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20240618 | 152000 | 36810195550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20240618 | 151900 | 36810195550 | 31850 | 31800 | 31850 | 31800 | 1128 |
| 248 | 20240618 | 151800 | 36774286750 | 31800 | 31850 | 31850 | 31800 | 812 |
| 249 | 20240618 | 151700 | 36748429450 | 31850 | 31850 | 31850 | 31800 | 1971 |
| 250 | 20240618 | 151600 | 36685688650 | 31850 | 31800 | 31850 | 31750 | 1298 |
| 251 | 20240618 | 151500 | 36644421900 | 31850 | 31700 | 31850 | 31700 | 6989 |
| 252 | 20240618 | 151400 | 36422479400 | 31750 | 31800 | 31800 | 31700 | 4765 |
| 253 | 20240618 | 151300 | 36271216650 | 31750 | 31800 | 31800 | 31750 | 1351 |
| 254 | 20240618 | 151200 | 36228291200 | 31800 | 31750 | 31800 | 31750 | 2170 |
| 255 | 20240618 | 151100 | 36159305950 | 31800 | 31750 | 31800 | 31750 | 975 |
| 256 | 20240618 | 151000 | 36128333600 | 31800 | 31750 | 31800 | 31750 | 6224 |
| 257 | 20240618 | 150900 | 35930702300 | 31750 | 31800 | 31800 | 31750 | 1666 |
| 258 | 20240618 | 150800 | 35877777150 | 31800 | 31800 | 31800 | 31750 | 1668 |
| 259 | 20240618 | 150700 | 35824798200 | 31800 | 31800 | 31850 | 31750 | 1585 |
| 260 | 20240618 | 150600 | 35774438150 | 31750 | 31800 | 31850 | 31750 | 1699 |
| 261 | 20240618 | 150500 | 35720465500 | 31750 | 31800 | 31850 | 31750 | 1803 |
| 262 | 20240618 | 150400 | 35663178300 | 31800 | 31800 | 31850 | 31750 | 1316 |
| 263 | 20240618 | 150300 | 35621322450 | 31850 | 31800 | 31850 | 31800 | 1822 |
| 264 | 20240618 | 150200 | 35563371750 | 31850 | 31850 | 31850 | 31750 | 1902 |
| 265 | 20240618 | 150100 | 35502906650 | 31750 | 31750 | 31850 | 31750 | 3500 |
| 266 | 20240618 | 150000 | 35391632950 | 31750 | 31800 | 31850 | 31750 | 4084 |
| 267 | 20240618 | 145900 | 35261805350 | 31850 | 31800 | 31850 | 31750 | 3729 |
| 268 | 20240618 | 145800 | 35143332400 | 31800 | 31850 | 31850 | 31750 | 1297 |
| 269 | 20240618 | 145700 | 35102096650 | 31850 | 31750 | 31850 | 31750 | 995 |
| 270 | 20240618 | 145600 | 35070432200 | 31800 | 31800 | 31850 | 31800 | 1742 |
| 271 | 20240618 | 145500 | 35015012950 | 31850 | 31800 | 31850 | 31750 | 1363 |
| 272 | 20240618 | 145400 | 34971660650 | 31850 | 31850 | 31850 | 31750 | 1641 |
| 273 | 20240618 | 145300 | 34919436000 | 31800 | 31850 | 31850 | 31750 | 912 |
| 274 | 20240618 | 145200 | 34890419950 | 31800 | 31850 | 31850 | 31750 | 1443 |
| 275 | 20240618 | 145100 | 34844502450 | 31800 | 31850 | 31850 | 31750 | 1240 |
| 276 | 20240618 | 145000 | 34805062650 | 31850 | 31850 | 31850 | 31800 | 1803 |
| 277 | 20240618 | 144900 | 34747703200 | 31850 | 31850 | 31850 | 31750 | 994 |
| 278 | 20240618 | 144800 | 34716074050 | 31850 | 31800 | 31850 | 31750 | 1161 |
| 279 | 20240618 | 144700 | 34679118900 | 31850 | 31850 | 31850 | 31750 | 923 |
| 280 | 20240618 | 144600 | 34649740950 | 31800 | 31800 | 31850 | 31750 | 1509 |
| 281 | 20240618 | 144500 | 34601738050 | 31800 | 31750 | 31800 | 31750 | 788 |
| 282 | 20240618 | 144400 | 34576691000 | 31800 | 31800 | 31850 | 31800 | 1462 |
| 283 | 20240618 | 144300 | 34530170450 | 31850 | 31700 | 31850 | 31700 | 7100 |
| 284 | 20240618 | 144200 | 34304665550 | 31750 | 31750 | 31850 | 31700 | 6356 |
| 285 | 20240618 | 144100 | 34102800000 | 31800 | 31850 | 31850 | 31750 | 1225 |
| 286 | 20240618 | 144000 | 34063831200 | 31850 | 31800 | 31850 | 31750 | 2040 |
| 287 | 20240618 | 143900 | 33998936250 | 31800 | 31850 | 31850 | 31750 | 1678 |
| 288 | 20240618 | 143800 | 33945557650 | 31800 | 31850 | 31850 | 31800 | 925 |
| 289 | 20240618 | 143700 | 33916113550 | 31850 | 31850 | 31850 | 31800 | 560 |
| 290 | 20240618 | 143600 | 33898278400 | 31850 | 31850 | 31850 | 31800 | 2005 |
| 291 | 20240618 | 143500 | 33834430500 | 31850 | 31800 | 31850 | 31800 | 1366 |
| 292 | 20240618 | 143400 | 33790956800 | 31850 | 31850 | 31850 | 31750 | 679 |
| 293 | 20240618 | 143300 | 33769348950 | 31850 | 31850 | 31850 | 31750 | 1339 |
| 294 | 20240618 | 143200 | 33726748400 | 31800 | 31800 | 31850 | 31750 | 1850 |
| 295 | 20240618 | 143100 | 33667884950 | 31800 | 31850 | 31850 | 31750 | 1061 |
| 296 | 20240618 | 143000 | 33634152050 | 31850 | 31800 | 31850 | 31800 | 922 |
| 297 | 20240618 | 142900 | 33604797050 | 31850 | 31900 | 31900 | 31800 | 780 |
| 298 | 20240618 | 142800 | 33579969150 | 31850 | 31850 | 31900 | 31800 | 1503 |
| 299 | 20240618 | 142700 | 33532096700 | 31850 | 31900 | 31900 | 31800 | 1255 |
| 300 | 20240618 | 142600 | 33492119700 | 31850 | 31900 | 31900 | 31800 | 508 |
| 301 | 20240618 | 142500 | 33475928200 | 31850 | 31800 | 31900 | 31800 | 787 |
| 302 | 20240618 | 142400 | 33450841750 | 31850 | 31850 | 31900 | 31800 | 843 |
| 303 | 20240618 | 142300 | 33424000950 | 31850 | 31900 | 31900 | 31800 | 1461 |
| 304 | 20240618 | 142200 | 33377500800 | 31900 | 31900 | 31900 | 31800 | 1567 |
| 305 | 20240618 | 142100 | 33327520850 | 31850 | 31850 | 31900 | 31800 | 1058 |
| 306 | 20240618 | 142000 | 33293821100 | 31900 | 31900 | 31900 | 31800 | 1066 |
| 307 | 20240618 | 141900 | 33259836150 | 31900 | 31850 | 31900 | 31800 | 2316 |
| 308 | 20240618 | 141800 | 33186106100 | 31800 | 31900 | 31950 | 31800 | 1965 |
| 309 | 20240618 | 141700 | 33123502000 | 31900 | 31900 | 31950 | 31850 | 944 |
| 310 | 20240618 | 141600 | 33093399300 | 31900 | 31900 | 31950 | 31850 | 1000 |
| 311 | 20240618 | 141500 | 33061488250 | 31900 | 31900 | 31950 | 31850 | 975 |
| 312 | 20240618 | 141400 | 33030400950 | 31900 | 31950 | 31950 | 31850 | 1326 |
| 313 | 20240618 | 141300 | 32988104950 | 31950 | 31850 | 31950 | 31850 | 581 |
| 314 | 20240618 | 141200 | 32969554000 | 31900 | 31900 | 31900 | 31850 | 2017 |
| 315 | 20240618 | 141100 | 32905228150 | 31900 | 31900 | 31900 | 31800 | 1994 |
| 316 | 20240618 | 141000 | 32841713600 | 31900 | 31900 | 31950 | 31850 | 981 |
| 317 | 20240618 | 140900 | 32810420500 | 31900 | 31850 | 31950 | 31850 | 1142 |
| 318 | 20240618 | 140800 | 32774025750 | 31950 | 31900 | 31950 | 31850 | 1728 |
| 319 | 20240618 | 140700 | 32718899650 | 31950 | 31950 | 31950 | 31900 | 580 |
| 320 | 20240618 | 140600 | 32700372900 | 31950 | 31950 | 31950 | 31850 | 1300 |
| 321 | 20240618 | 140500 | 32658871250 | 31900 | 31950 | 31950 | 31850 | 1128 |
| 322 | 20240618 | 140400 | 32622853400 | 31950 | 31800 | 31950 | 31750 | 7611 |
| 323 | 20240618 | 140300 | 32380152900 | 31700 | 31850 | 31850 | 31700 | 1905 |
| 324 | 20240618 | 140200 | 32319678950 | 31850 | 31850 | 31900 | 31750 | 2427 |
| 325 | 20240618 | 140100 | 32242545600 | 31850 | 31850 | 31850 | 31750 | 1487 |
| 326 | 20240618 | 140000 | 32195223400 | 31850 | 31850 | 31850 | 31700 | 1772 |
| 327 | 20240618 | 135900 | 32138891150 | 31850 | 31900 | 31900 | 31800 | 1150 |
| 328 | 20240618 | 135800 | 32102278250 | 31850 | 31900 | 31900 | 31750 | 1821 |
| 329 | 20240618 | 135700 | 32044356900 | 31900 | 31900 | 31900 | 31750 | 3695 |
| 330 | 20240618 | 135600 | 31926940200 | 31900 | 31850 | 31900 | 31750 | 1856 |
| 331 | 20240618 | 135500 | 31867867650 | 31850 | 31850 | 31900 | 31750 | 2366 |
| 332 | 20240618 | 135400 | 31792586550 | 31900 | 31900 | 31900 | 31800 | 3094 |
| 333 | 20240618 | 135300 | 31694113600 | 31900 | 31850 | 31900 | 31800 | 1153 |
| 334 | 20240618 | 135200 | 31657364650 | 31850 | 31900 | 31900 | 31800 | 5977 |
| 335 | 20240618 | 135100 | 31467198200 | 31900 | 31900 | 31900 | 31850 | 4185 |
| 336 | 20240618 | 135000 | 31333852800 | 31900 | 31900 | 31900 | 31850 | 2179 |
| 337 | 20240618 | 134900 | 31264413850 | 31900 | 31950 | 31950 | 31850 | 2218 |
| 338 | 20240618 | 134800 | 31193701300 | 31950 | 31950 | 31950 | 31900 | 1115 |
| 339 | 20240618 | 134700 | 31158094250 | 31950 | 31950 | 31950 | 31900 | 1305 |
| 340 | 20240618 | 134600 | 31116443750 | 31900 | 31950 | 31950 | 31900 | 1712 |
| 341 | 20240618 | 134500 | 31061767250 | 31950 | 31900 | 31950 | 31850 | 1370 |
| 342 | 20240618 | 134400 | 31018043500 | 31950 | 31900 | 31950 | 31900 | 1588 |
| 343 | 20240618 | 134300 | 30967354250 | 31900 | 31950 | 31950 | 31900 | 1000 |
| 344 | 20240618 | 134200 | 30935426950 | 31900 | 31950 | 31950 | 31900 | 1165 |
| 345 | 20240618 | 134100 | 30898242600 | 31900 | 31950 | 31950 | 31900 | 750 |
| 346 | 20240618 | 134000 | 30874298650 | 31950 | 31950 | 31950 | 31900 | 803 |
| 347 | 20240618 | 133900 | 30848658650 | 31950 | 31900 | 31950 | 31900 | 1415 |
| 348 | 20240618 | 133800 | 30803478000 | 31950 | 31950 | 31950 | 31900 | 611 |
| 349 | 20240618 | 133700 | 30783968400 | 31900 | 31950 | 31950 | 31900 | 545 |
| 350 | 20240618 | 133600 | 30766561800 | 31950 | 31950 | 31950 | 31900 | 1923 |
| 351 | 20240618 | 133500 | 30705168150 | 31900 | 32000 | 32000 | 31900 | 1965 |
| 352 | 20240618 | 133400 | 30642375100 | 32000 | 31950 | 32000 | 31950 | 1012 |
| 353 | 20240618 | 133300 | 30610008900 | 31900 | 31950 | 32000 | 31900 | 1376 |
| 354 | 20240618 | 133200 | 30566025250 | 32000 | 32000 | 32000 | 31950 | 859 |
| 355 | 20240618 | 133100 | 30538544750 | 32000 | 31950 | 32000 | 31900 | 4276 |
| 356 | 20240618 | 133000 | 30401897500 | 31950 | 31950 | 31950 | 31900 | 500 |
| 357 | 20240618 | 132900 | 30385935950 | 31950 | 31950 | 31950 | 31900 | 753 |
| 358 | 20240618 | 132800 | 30361879400 | 31950 | 31950 | 31950 | 31850 | 1107 |
| 359 | 20240618 | 132700 | 30326547850 | 31950 | 31950 | 31950 | 31850 | 1298 |
| 360 | 20240618 | 132600 | 30285132450 | 31950 | 31900 | 31950 | 31850 | 603 |
| 361 | 20240618 | 132500 | 30265877000 | 31950 | 31950 | 31950 | 31850 | 2251 |
| 362 | 20240618 | 132400 | 30194081800 | 31950 | 31900 | 31950 | 31900 | 889 |
| 363 | 20240618 | 132300 | 30165691600 | 31950 | 31950 | 31950 | 31900 | 506 |
| 364 | 20240618 | 132200 | 30149530000 | 31950 | 31900 | 31950 | 31900 | 1423 |
| 365 | 20240618 | 132100 | 30104109150 | 31900 | 31900 | 31950 | 31900 | 2661 |
| 366 | 20240618 | 132000 | 30019204750 | 31900 | 31950 | 31950 | 31900 | 388 |
| 367 | 20240618 | 131900 | 30006812100 | 31900 | 32000 | 32000 | 31900 | 4235 |
| 368 | 20240618 | 131800 | 29871458950 | 32000 | 31900 | 32000 | 31900 | 3532 |
| 369 | 20240618 | 131700 | 29758607400 | 31950 | 31950 | 31950 | 31900 | 316 |
| 370 | 20240618 | 131600 | 29748515800 | 31950 | 31900 | 31950 | 31900 | 1955 |
| 371 | 20240618 | 131500 | 29686117200 | 31950 | 32000 | 32000 | 31900 | 2380 |
| 372 | 20240618 | 131400 | 29610036950 | 31950 | 32000 | 32000 | 31950 | 4270 |
| 373 | 20240618 | 131300 | 29473551250 | 32000 | 32000 | 32000 | 31950 | 674 |
| 374 | 20240618 | 131200 | 29451990200 | 32000 | 32000 | 32000 | 31950 | 1772 |
| 375 | 20240618 | 131100 | 29395362650 | 32000 | 31950 | 32000 | 31900 | 6279 |
| 376 | 20240618 | 131000 | 29194750700 | 31950 | 31950 | 31950 | 31900 | 2246 |
| 377 | 20240618 | 130900 | 29123001800 | 31950 | 31950 | 31950 | 31900 | 961 |
| 378 | 20240618 | 130800 | 29092309650 | 31950 | 31850 | 31950 | 31850 | 6916 |
| 379 | 20240618 | 130700 | 28871738450 | 31850 | 31850 | 31850 | 31800 | 784 |
| 380 | 20240618 | 130600 | 28846774650 | 31850 | 31850 | 31850 | 31750 | 865 |
| 381 | 20240618 | 130500 | 28819242900 | 31850 | 31800 | 31850 | 31750 | 706 |
| 382 | 20240618 | 130400 | 28796785000 | 31750 | 31800 | 31850 | 31750 | 1464 |
| 383 | 20240618 | 130300 | 28750227850 | 31800 | 31800 | 31800 | 31750 | 1017 |
| 384 | 20240618 | 130200 | 28717910850 | 31800 | 31750 | 31800 | 31750 | 911 |
| 385 | 20240618 | 130100 | 28688947750 | 31800 | 31850 | 31850 | 31750 | 1744 |
| 386 | 20240618 | 130000 | 28633496000 | 31850 | 31800 | 31850 | 31800 | 2278 |
| 387 | 20240618 | 125900 | 28561009450 | 31800 | 31800 | 31850 | 31750 | 2028 |
| 388 | 20240618 | 125800 | 28496543250 | 31800 | 31850 | 31850 | 31750 | 3169 |
| 389 | 20240618 | 125700 | 28395694050 | 31900 | 31900 | 31900 | 31850 | 906 |
| 390 | 20240618 | 125600 | 28366804450 | 31900 | 31900 | 31900 | 31850 | 764 |
| 391 | 20240618 | 125500 | 28342446250 | 31900 | 31900 | 31900 | 31800 | 662 |
| 392 | 20240618 | 125400 | 28321352600 | 31900 | 31900 | 31900 | 31800 | 1687 |
| 393 | 20240618 | 125300 | 28267591600 | 31900 | 31900 | 31900 | 31850 | 867 |
| 394 | 20240618 | 125200 | 28239951100 | 31900 | 31850 | 31900 | 31850 | 881 |
| 395 | 20240618 | 125100 | 28211871350 | 31900 | 31900 | 31900 | 31850 | 1405 |
| 396 | 20240618 | 125000 | 28167084550 | 31850 | 31900 | 31900 | 31800 | 868 |
| 397 | 20240618 | 124900 | 28139421850 | 31900 | 31850 | 31900 | 31850 | 1794 |
| 398 | 20240618 | 124800 | 28082209900 | 31900 | 31900 | 31900 | 31850 | 2094 |
| 399 | 20240618 | 124700 | 28015467700 | 31900 | 31900 | 31900 | 31850 | 674 |
| 400 | 20240618 | 124600 | 27993968900 | 31900 | 31800 | 31900 | 31800 | 3450 |
| 401 | 20240618 | 124500 | 27884092550 | 31850 | 31850 | 31850 | 31800 | 862 |
| 402 | 20240618 | 124400 | 27856655500 | 31850 | 31800 | 31850 | 31750 | 2154 |
| 403 | 20240618 | 124300 | 27788168150 | 31800 | 31750 | 31800 | 31750 | 2650 |
| 404 | 20240618 | 124200 | 27703914650 | 31800 | 31800 | 31800 | 31750 | 930 |
| 405 | 20240618 | 124100 | 27674356950 | 31800 | 31800 | 31850 | 31750 | 696 |
| 406 | 20240618 | 124000 | 27652218250 | 31800 | 31800 | 31850 | 31750 | 676 |
| 407 | 20240618 | 123900 | 27630725400 | 31800 | 31800 | 31850 | 31750 | 1004 |
| 408 | 20240618 | 123800 | 27598780950 | 31800 | 31750 | 31800 | 31700 | 2799 |
| 409 | 20240618 | 123700 | 27509884650 | 31700 | 31800 | 31850 | 31700 | 6097 |
| 410 | 20240618 | 123600 | 27316366600 | 31800 | 31850 | 31850 | 31750 | 1551 |
| 411 | 20240618 | 123500 | 27267031400 | 31850 | 31850 | 31850 | 31750 | 1038 |
| 412 | 20240618 | 123400 | 27234010900 | 31850 | 31850 | 31850 | 31800 | 1653 |
| 413 | 20240618 | 123300 | 27181410600 | 31850 | 31850 | 31850 | 31800 | 636 |
| 414 | 20240618 | 123200 | 27161169650 | 31850 | 31850 | 31850 | 31800 | 1197 |
| 415 | 20240618 | 123100 | 27123066500 | 31850 | 31850 | 31850 | 31800 | 1032 |
| 416 | 20240618 | 123000 | 27090223000 | 31800 | 31850 | 31850 | 31800 | 672 |
| 417 | 20240618 | 122900 | 27068833650 | 31850 | 31850 | 31850 | 31800 | 1065 |
| 418 | 20240618 | 122800 | 27034925050 | 31800 | 31800 | 31850 | 31750 | 1486 |
| 419 | 20240618 | 122700 | 26987675650 | 31800 | 31850 | 31850 | 31750 | 1724 |
| 420 | 20240618 | 122600 | 26932842200 | 31850 | 31850 | 31900 | 31800 | 1800 |
| 421 | 20240618 | 122500 | 26875563650 | 31900 | 31900 | 31900 | 31850 | 839 |
| 422 | 20240618 | 122400 | 26848811400 | 31850 | 31900 | 31900 | 31850 | 1158 |
| 423 | 20240618 | 122300 | 26811896650 | 31850 | 31900 | 31900 | 31850 | 622 |
| 424 | 20240618 | 122200 | 26792065700 | 31900 | 31900 | 31900 | 31850 | 1526 |
| 425 | 20240618 | 122100 | 26743434000 | 31900 | 31900 | 31900 | 31850 | 3836 |
| 426 | 20240618 | 122000 | 26621090450 | 31900 | 31850 | 31900 | 31800 | 1215 |
| 427 | 20240618 | 121900 | 26582377150 | 31900 | 31850 | 31900 | 31800 | 6663 |
| 428 | 20240618 | 121800 | 26370145950 | 31800 | 31800 | 31850 | 31750 | 745 |
| 429 | 20240618 | 121700 | 26346437750 | 31750 | 31750 | 31850 | 31750 | 903 |
| 430 | 20240618 | 121600 | 26317720500 | 31800 | 31800 | 31800 | 31750 | 1031 |
| 431 | 20240618 | 121500 | 26284950000 | 31800 | 31800 | 31800 | 31750 | 1742 |
| 432 | 20240618 | 121400 | 26229575250 | 31800 | 31800 | 31800 | 31750 | 1007 |
| 433 | 20240618 | 121300 | 26197574450 | 31750 | 31800 | 31800 | 31700 | 665 |
| 434 | 20240618 | 121200 | 26176457800 | 31750 | 31800 | 31800 | 31700 | 1667 |
| 435 | 20240618 | 121100 | 26123495300 | 31750 | 31800 | 31800 | 31750 | 958 |
| 436 | 20240618 | 121000 | 26093058450 | 31750 | 31800 | 31800 | 31750 | 849 |
| 437 | 20240618 | 120900 | 26066071450 | 31800 | 31700 | 31800 | 31700 | 1097 |
| 438 | 20240618 | 120800 | 26031248550 | 31700 | 31750 | 31750 | 31700 | 754 |
| 439 | 20240618 | 120700 | 26007322100 | 31750 | 31750 | 31800 | 31700 | 2438 |
| 440 | 20240618 | 120600 | 25929936600 | 31750 | 31700 | 31800 | 31700 | 881 |
| 441 | 20240618 | 120500 | 25901986650 | 31700 | 31800 | 31800 | 31700 | 1073 |
| 442 | 20240618 | 120400 | 25867893150 | 31800 | 31700 | 31800 | 31700 | 1426 |
| 443 | 20240618 | 120300 | 25822643600 | 31700 | 31750 | 31750 | 31650 | 805 |
| 444 | 20240618 | 120200 | 25797101700 | 31750 | 31750 | 31750 | 31650 | 1489 |
| 445 | 20240618 | 120100 | 25749884500 | 31750 | 31700 | 31750 | 31650 | 541 |
| 446 | 20240618 | 120000 | 25732734800 | 31700 | 31750 | 31750 | 31650 | 866 |
| 447 | 20240618 | 115900 | 25705265150 | 31750 | 31650 | 31750 | 31650 | 1579 |
| 448 | 20240618 | 115800 | 25655248400 | 31700 | 31700 | 31750 | 31650 | 2903 |
| 449 | 20240618 | 115700 | 25563295700 | 31700 | 31650 | 31750 | 31600 | 2227 |
| 450 | 20240618 | 115600 | 25492795200 | 31700 | 31700 | 31700 | 31650 | 1974 |
| 451 | 20240618 | 115500 | 25430298850 | 31650 | 31650 | 31750 | 31650 | 1610 |
| 452 | 20240618 | 115400 | 25379313000 | 31650 | 31700 | 31700 | 31600 | 1966 |
| 453 | 20240618 | 115300 | 25317071850 | 31700 | 31700 | 31750 | 31650 | 2399 |
| 454 | 20240618 | 115200 | 25241101200 | 31750 | 31750 | 31800 | 31650 | 2496 |
| 455 | 20240618 | 115100 | 25161920650 | 31750 | 31800 | 31800 | 31650 | 3839 |
| 456 | 20240618 | 115000 | 25040202850 | 31800 | 31800 | 31800 | 31700 | 2323 |
| 457 | 20240618 | 114900 | 24966443300 | 31800 | 31850 | 31850 | 31700 | 2472 |
| 458 | 20240618 | 114800 | 24887984300 | 31850 | 31850 | 31850 | 31750 | 5259 |
| 459 | 20240618 | 114700 | 24720950300 | 31850 | 31850 | 31850 | 31700 | 10620 |
| 460 | 20240618 | 114600 | 24383500800 | 31800 | 31850 | 31850 | 31750 | 1945 |
| 461 | 20240618 | 114500 | 24321690200 | 31850 | 31850 | 31850 | 31700 | 7993 |
| 462 | 20240618 | 114400 | 24067981750 | 31850 | 31850 | 31850 | 31700 | 2300 |
| 463 | 20240618 | 114300 | 23995015900 | 31800 | 31750 | 31850 | 31700 | 762 |
| 464 | 20240618 | 114200 | 23970814550 | 31800 | 31800 | 31800 | 31700 | 1161 |
| 465 | 20240618 | 114100 | 23933948050 | 31800 | 31700 | 31850 | 31700 | 3007 |
| 466 | 20240618 | 114000 | 23838558700 | 31750 | 31750 | 31750 | 31650 | 3647 |
| 467 | 20240618 | 113900 | 23722900050 | 31750 | 31800 | 31850 | 31700 | 1417 |
| 468 | 20240618 | 113800 | 23677914100 | 31700 | 31700 | 31800 | 31700 | 2677 |
| 469 | 20240618 | 113700 | 23592989150 | 31700 | 31750 | 31800 | 31700 | 6664 |
| 470 | 20240618 | 113600 | 23381547600 | 31750 | 31800 | 31850 | 31700 | 6136 |
| 471 | 20240618 | 113500 | 23186594500 | 31850 | 31900 | 31900 | 31850 | 1376 |
| 472 | 20240618 | 113400 | 23142750800 | 31900 | 31900 | 31900 | 31800 | 1012 |
| 473 | 20240618 | 113300 | 23110501950 | 31900 | 31850 | 31900 | 31750 | 1491 |
| 474 | 20240618 | 113200 | 23063002350 | 31850 | 31850 | 31850 | 31750 | 2429 |
| 475 | 20240618 | 113100 | 22985734050 | 31800 | 31850 | 31850 | 31800 | 1014 |
| 476 | 20240618 | 113000 | 22953460100 | 31850 | 31850 | 31850 | 31800 | 1017 |
| 477 | 20240618 | 112900 | 22921088600 | 31850 | 31850 | 31850 | 31800 | 605 |
| 478 | 20240618 | 112800 | 22901834900 | 31850 | 31850 | 31900 | 31800 | 1128 |
| 479 | 20240618 | 112700 | 22865913900 | 31850 | 31850 | 31850 | 31800 | 1277 |
| 480 | 20240618 | 112600 | 22825271650 | 31800 | 31850 | 31850 | 31800 | 1371 |
| 481 | 20240618 | 112500 | 22781653250 | 31850 | 31850 | 31900 | 31800 | 1506 |
| 482 | 20240618 | 112400 | 22733703200 | 31900 | 31900 | 31900 | 31850 | 1886 |
| 483 | 20240618 | 112300 | 22673619000 | 31850 | 31750 | 31900 | 31750 | 7320 |
| 484 | 20240618 | 112200 | 22440538850 | 31800 | 31700 | 31800 | 31700 | 2558 |
| 485 | 20240618 | 112100 | 22359327150 | 31700 | 31750 | 31750 | 31700 | 866 |
| 486 | 20240618 | 112000 | 22331850700 | 31700 | 31750 | 31750 | 31700 | 1033 |
| 487 | 20240618 | 111900 | 22299069400 | 31750 | 31750 | 31750 | 31700 | 941 |
| 488 | 20240618 | 111800 | 22269206650 | 31750 | 31750 | 31800 | 31700 | 1494 |
| 489 | 20240618 | 111700 | 22221742400 | 31800 | 31750 | 31800 | 31700 | 2015 |
| 490 | 20240618 | 111600 | 22157757300 | 31750 | 31750 | 31750 | 31700 | 2052 |
| 491 | 20240618 | 111500 | 22092665000 | 31750 | 31700 | 31750 | 31700 | 1658 |
| 492 | 20240618 | 111400 | 22040067650 | 31750 | 31750 | 31750 | 31700 | 1050 |
| 493 | 20240618 | 111300 | 22006758600 | 31700 | 31750 | 31800 | 31700 | 3539 |
| 494 | 20240618 | 111200 | 21894381100 | 31750 | 31750 | 31750 | 31700 | 853 |
| 495 | 20240618 | 111100 | 21867327400 | 31700 | 31750 | 31750 | 31700 | 908 |
| 496 | 20240618 | 111000 | 21838513250 | 31750 | 31750 | 31750 | 31700 | 1126 |
| 497 | 20240618 | 110900 | 21802781500 | 31700 | 31750 | 31750 | 31700 | 836 |
| 498 | 20240618 | 110800 | 21776266100 | 31750 | 31750 | 31750 | 31650 | 2112 |
| 499 | 20240618 | 110700 | 21709282050 | 31750 | 31750 | 31750 | 31700 | 549 |
| 500 | 20240618 | 110600 | 21691870750 | 31700 | 31750 | 31750 | 31700 | 1079 |
| 501 | 20240618 | 110500 | 21657633000 | 31700 | 31700 | 31750 | 31650 | 1760 |
| 502 | 20240618 | 110400 | 21601839950 | 31750 | 31750 | 31750 | 31650 | 1699 |
| 503 | 20240618 | 110300 | 21547977800 | 31750 | 31750 | 31750 | 31700 | 619 |
| 504 | 20240618 | 110200 | 21528333750 | 31750 | 31750 | 31800 | 31700 | 1285 |
| 505 | 20240618 | 110100 | 21487555850 | 31700 | 31750 | 31750 | 31700 | 519 |
| 506 | 20240618 | 110000 | 21471085050 | 31650 | 31750 | 31800 | 31650 | 1583 |
| 507 | 20240618 | 105900 | 21420880850 | 31750 | 31750 | 31800 | 31700 | 1541 |
| 508 | 20240618 | 105800 | 21371932300 | 31700 | 31800 | 31800 | 31700 | 2052 |
| 509 | 20240618 | 105700 | 21306740550 | 31800 | 31800 | 31800 | 31750 | 1500 |
| 510 | 20240618 | 105600 | 21259065800 | 31800 | 31800 | 31800 | 31750 | 1152 |
| 511 | 20240618 | 105500 | 21222450000 | 31800 | 31800 | 31800 | 31750 | 1011 |
| 512 | 20240618 | 105400 | 21190316650 | 31750 | 31700 | 31750 | 31700 | 1483 |
| 513 | 20240618 | 105300 | 21143258600 | 31750 | 31700 | 31750 | 31650 | 1649 |
| 514 | 20240618 | 105200 | 21091000800 | 31650 | 31750 | 31750 | 31650 | 867 |
| 515 | 20240618 | 105100 | 21063520000 | 31750 | 31750 | 31750 | 31700 | 1215 |
| 516 | 20240618 | 105000 | 21024970350 | 31750 | 31800 | 31850 | 31700 | 2712 |
| 517 | 20240618 | 104900 | 20938923650 | 31800 | 31800 | 31850 | 31750 | 3746 |
| 518 | 20240618 | 104800 | 20819842400 | 31850 | 31750 | 31850 | 31700 | 5389 |
| 519 | 20240618 | 104700 | 20648510100 | 31750 | 31750 | 31750 | 31700 | 2153 |
| 520 | 20240618 | 104600 | 20580186550 | 31750 | 31750 | 31750 | 31700 | 804 |
| 521 | 20240618 | 104500 | 20554672750 | 31750 | 31750 | 31750 | 31700 | 1135 |
| 522 | 20240618 | 104400 | 20518665800 | 31750 | 31800 | 31800 | 31700 | 1196 |
| 523 | 20240618 | 104300 | 20480679400 | 31800 | 31750 | 31800 | 31700 | 2393 |
| 524 | 20240618 | 104200 | 20404701300 | 31750 | 31750 | 31750 | 31700 | 1873 |
| 525 | 20240618 | 104100 | 20345283000 | 31750 | 31650 | 31750 | 31600 | 6050 |
| 526 | 20240618 | 104000 | 20153505400 | 31650 | 31600 | 31650 | 31550 | 2064 |
| 527 | 20240618 | 103900 | 20088274400 | 31600 | 31600 | 31600 | 31550 | 1995 |
| 528 | 20240618 | 103800 | 20025285550 | 31600 | 31600 | 31600 | 31550 | 768 |
| 529 | 20240618 | 103700 | 20001030900 | 31600 | 31600 | 31600 | 31550 | 954 |
| 530 | 20240618 | 103600 | 19970910300 | 31600 | 31600 | 31600 | 31550 | 1684 |
| 531 | 20240618 | 103500 | 19917716400 | 31550 | 31650 | 31650 | 31550 | 1189 |
| 532 | 20240618 | 103400 | 19880130900 | 31650 | 31600 | 31650 | 31550 | 3853 |
| 533 | 20240618 | 103300 | 19758451100 | 31600 | 31550 | 31650 | 31550 | 2597 |
| 534 | 20240618 | 103200 | 19676392300 | 31600 | 31650 | 31650 | 31550 | 4709 |
| 535 | 20240618 | 103100 | 19527634550 | 31650 | 31600 | 31650 | 31550 | 846 |
| 536 | 20240618 | 103000 | 19500917350 | 31600 | 31600 | 31650 | 31550 | 2028 |
| 537 | 20240618 | 102900 | 19436835050 | 31550 | 31550 | 31600 | 31500 | 3115 |
| 538 | 20240618 | 102800 | 19338545500 | 31500 | 31450 | 31550 | 31450 | 19085 |
| 539 | 20240618 | 102700 | 18738254100 | 31450 | 31550 | 31550 | 31450 | 21103 |
| 540 | 20240618 | 102600 | 18073412650 | 31550 | 31600 | 31600 | 31500 | 8020 |
| 541 | 20240618 | 102500 | 17820576550 | 31600 | 31550 | 31600 | 31500 | 22695 |
| 542 | 20240618 | 102400 | 17104952550 | 31600 | 31700 | 31700 | 31550 | 28599 |
| 543 | 20240618 | 102300 | 16200776250 | 31700 | 31750 | 31750 | 31650 | 6295 |
| 544 | 20240618 | 102200 | 16001179200 | 31750 | 31700 | 31750 | 31700 | 1002 |
| 545 | 20240618 | 102100 | 15969407700 | 31750 | 31700 | 31750 | 31700 | 1321 |
| 546 | 20240618 | 102000 | 15927498300 | 31700 | 31700 | 31750 | 31700 | 1326 |
| 547 | 20240618 | 101900 | 15885458600 | 31650 | 31750 | 31750 | 31650 | 4807 |
| 548 | 20240618 | 101800 | 15733229200 | 31700 | 31700 | 31750 | 31700 | 4730 |
| 549 | 20240618 | 101700 | 15583282750 | 31700 | 31700 | 31750 | 31700 | 12675 |
| 550 | 20240618 | 101600 | 15181481500 | 31700 | 31700 | 31750 | 31700 | 836 |
| 551 | 20240618 | 101500 | 15154957400 | 31700 | 31850 | 31850 | 31700 | 9647 |
| 552 | 20240618 | 101400 | 14848640800 | 31850 | 31850 | 31850 | 31800 | 3052 |
| 553 | 20240618 | 101300 | 14751575250 | 31800 | 31950 | 31950 | 31800 | 2065 |
| 554 | 20240618 | 101200 | 14685809350 | 31950 | 31950 | 31950 | 31900 | 2433 |
| 555 | 20240618 | 101100 | 14608179650 | 31950 | 31950 | 32000 | 31900 | 494 |
| 556 | 20240618 | 101000 | 14592400850 | 31950 | 31950 | 31950 | 31900 | 506 |
| 557 | 20240618 | 100900 | 14576256600 | 31950 | 31950 | 31950 | 31900 | 966 |
| 558 | 20240618 | 100800 | 14545411000 | 31900 | 32000 | 32000 | 31900 | 1545 |
| 559 | 20240618 | 100700 | 14496106250 | 32000 | 32000 | 32000 | 31900 | 1751 |
| 560 | 20240618 | 100600 | 14440155900 | 32000 | 31950 | 32000 | 31950 | 1300 |
| 561 | 20240618 | 100500 | 14398598750 | 32000 | 31950 | 32000 | 31900 | 1325 |
| 562 | 20240618 | 100400 | 14356271200 | 31950 | 32000 | 32000 | 31900 | 1591 |
| 563 | 20240618 | 100300 | 14305484800 | 31950 | 31950 | 31950 | 31900 | 699 |
| 564 | 20240618 | 100200 | 14283161950 | 31950 | 31950 | 31950 | 31900 | 515 |
| 565 | 20240618 | 100100 | 14266711900 | 31900 | 31900 | 31950 | 31850 | 702 |
| 566 | 20240618 | 100000 | 14244303850 | 31900 | 31900 | 31950 | 31850 | 990 |
| 567 | 20240618 | 095900 | 14212727200 | 31900 | 31900 | 31900 | 31850 | 737 |
| 568 | 20240618 | 095800 | 14189222550 | 31850 | 31950 | 31950 | 31850 | 1881 |
| 569 | 20240618 | 095700 | 14129225250 | 31950 | 31950 | 32000 | 31850 | 2638 |
| 570 | 20240618 | 095600 | 14045052700 | 31950 | 32000 | 32000 | 31950 | 1798 |
| 571 | 20240618 | 095500 | 13987535500 | 31950 | 31950 | 32000 | 31950 | 897 |
| 572 | 20240618 | 095400 | 13958855650 | 32000 | 32000 | 32000 | 31900 | 3366 |
| 573 | 20240618 | 095300 | 13851371300 | 32000 | 31900 | 32000 | 31900 | 2496 |
| 574 | 20240618 | 095200 | 13771601850 | 31950 | 31950 | 31950 | 31900 | 979 |
| 575 | 20240618 | 095100 | 13740324500 | 31950 | 32000 | 32000 | 31900 | 2221 |
| 576 | 20240618 | 095000 | 13669352150 | 32000 | 32000 | 32050 | 32000 | 1290 |
| 577 | 20240618 | 094900 | 13628071000 | 32050 | 31950 | 32050 | 31950 | 1222 |
| 578 | 20240618 | 094800 | 13588995350 | 31950 | 32050 | 32050 | 31900 | 3193 |
| 579 | 20240618 | 094700 | 13486895650 | 32050 | 32050 | 32100 | 32000 | 1493 |
| 580 | 20240618 | 094600 | 13439048450 | 32050 | 32000 | 32100 | 32000 | 5708 |
| 581 | 20240618 | 094500 | 13256104050 | 32050 | 31950 | 32050 | 31850 | 21603 |
| 582 | 20240618 | 094400 | 12565818050 | 32000 | 31950 | 32000 | 31950 | 8447 |
| 583 | 20240618 | 094300 | 12295680250 | 31950 | 31900 | 31950 | 31900 | 1463 |
| 584 | 20240618 | 094200 | 12248942500 | 31900 | 31800 | 31900 | 31800 | 2655 |
| 585 | 20240618 | 094100 | 12164313550 | 31800 | 31800 | 31850 | 31750 | 3262 |
| 586 | 20240618 | 094000 | 12060609350 | 31800 | 31700 | 31800 | 31700 | 2660 |
| 587 | 20240618 | 093900 | 11976116550 | 31700 | 31750 | 31750 | 31700 | 1838 |
| 588 | 20240618 | 093800 | 11917806700 | 31700 | 31750 | 31800 | 31700 | 2849 |
| 589 | 20240618 | 093700 | 11827380650 | 31750 | 31700 | 31750 | 31650 | 3762 |
| 590 | 20240618 | 093600 | 11708156950 | 31700 | 31700 | 31750 | 31650 | 10576 |
| 591 | 20240618 | 093500 | 11373367700 | 31700 | 31700 | 31750 | 31700 | 23723 |
| 592 | 20240618 | 093400 | 10621289000 | 31700 | 31750 | 31800 | 31700 | 9770 |
| 593 | 20240618 | 093300 | 10311114900 | 31750 | 31850 | 31850 | 31750 | 3947 |
| 594 | 20240618 | 093200 | 10185694050 | 31800 | 31800 | 31850 | 31750 | 3825 |
| 595 | 20240618 | 093100 | 10064068700 | 31800 | 31900 | 31900 | 31800 | 14828 |
| 596 | 20240618 | 093000 | 9591934650 | 31950 | 32000 | 32000 | 31900 | 8122 |
| 597 | 20240618 | 092900 | 9332807400 | 31950 | 32000 | 32050 | 31950 | 2549 |
| 598 | 20240618 | 092800 | 9251318600 | 32000 | 31900 | 32000 | 31900 | 1465 |
| 599 | 20240618 | 092700 | 9204467800 | 31900 | 32050 | 32050 | 31900 | 3533 |
| 600 | 20240618 | 092600 | 9091581650 | 32050 | 32100 | 32150 | 32050 | 3781 |
| 601 | 20240618 | 092500 | 8970260200 | 32150 | 32150 | 32150 | 32100 | 5493 |
| 602 | 20240618 | 092400 | 8793783950 | 32150 | 32150 | 32150 | 32100 | 4715 |
| 603 | 20240618 | 092300 | 8642199600 | 32150 | 32100 | 32150 | 32100 | 1777 |
| 604 | 20240618 | 092200 | 8585105550 | 32100 | 32000 | 32150 | 31950 | 8101 |
| 605 | 20240618 | 092100 | 8325297450 | 31950 | 32000 | 32100 | 31950 | 5995 |
| 606 | 20240618 | 092000 | 8133271250 | 31950 | 31850 | 32000 | 31850 | 4921 |
| 607 | 20240618 | 091900 | 7976219250 | 31900 | 31850 | 31950 | 31850 | 6555 |
| 608 | 20240618 | 091800 | 7767122600 | 31850 | 31750 | 31850 | 31750 | 4761 |
| 609 | 20240618 | 091700 | 7615677900 | 31750 | 31750 | 31800 | 31700 | 9314 |
| 610 | 20240618 | 091600 | 7319959000 | 31750 | 31850 | 31900 | 31700 | 24572 |
| 611 | 20240618 | 091500 | 6539192500 | 31900 | 31950 | 32000 | 31850 | 7019 |
| 612 | 20240618 | 091400 | 6315342450 | 31900 | 31800 | 32000 | 31800 | 7037 |
| 613 | 20240618 | 091300 | 6090508250 | 31800 | 31850 | 31900 | 31800 | 3186 |
| 614 | 20240618 | 091200 | 5989041250 | 31900 | 31850 | 31900 | 31800 | 5024 |
| 615 | 20240618 | 091100 | 5829106400 | 31850 | 31950 | 32000 | 31850 | 7805 |
| 616 | 20240618 | 091000 | 5579884150 | 31950 | 31850 | 32000 | 31800 | 8808 |
| 617 | 20240618 | 090900 | 5298905300 | 31850 | 31800 | 31850 | 31750 | 10089 |
| 618 | 20240618 | 090800 | 4978176200 | 31850 | 31850 | 31900 | 31750 | 12014 |
| 619 | 20240618 | 090700 | 4595984850 | 31850 | 32000 | 32000 | 31750 | 33002 |
| 620 | 20240618 | 090600 | 3544758400 | 32000 | 32000 | 32000 | 31950 | 2720 |
| 621 | 20240618 | 090500 | 3457796200 | 32000 | 31900 | 32050 | 31850 | 16531 |
| 622 | 20240618 | 090400 | 2929784700 | 31900 | 32100 | 32150 | 31900 | 21207 |
| 623 | 20240618 | 090300 | 2250379350 | 32100 | 32150 | 32300 | 32100 | 8436 |
| 624 | 20240618 | 090200 | 1978943250 | 32150 | 32200 | 32250 | 32050 | 15703 |
| 625 | 20240618 | 090100 | 1474295800 | 32250 | 32400 | 32400 | 32150 | 13299 |
| 626 | 20240618 | 090000 | 1045048750 | 32400 | 32750 | 32800 | 32250 | 31671 |