34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 3 | 20240618 | 191800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20240618 | 191700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20240618 | 191600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20240618 | 191500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20240618 | 191400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20240618 | 191300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20240618 | 191200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20240618 | 191100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20240618 | 191000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20240618 | 190900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20240618 | 190800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20240618 | 190700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20240618 | 190600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20240618 | 190500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20240618 | 190400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20240618 | 190300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20240618 | 190200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20240618 | 190100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20240618 | 190000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20240618 | 185900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20240618 | 185800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20240618 | 185700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20240618 | 185600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20240618 | 185500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20240618 | 185400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20240618 | 185300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20240618 | 185200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20240618 | 185100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20240618 | 185000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20240618 | 184900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 33 | 20240618 | 184800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20240618 | 184700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20240618 | 184600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20240618 | 184500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20240618 | 184400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20240618 | 184300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20240618 | 184200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20240618 | 184100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20240618 | 184000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20240618 | 183900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20240618 | 183800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20240618 | 183700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20240618 | 183600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20240618 | 183500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20240618 | 183400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20240618 | 183300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20240618 | 183200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20240618 | 183100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20240618 | 183000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20240618 | 182900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20240618 | 182800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20240618 | 182700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20240618 | 182600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20240618 | 182500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20240618 | 182400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20240618 | 182300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20240618 | 182200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20240618 | 182100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20240618 | 182000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20240618 | 181900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 63 | 20240618 | 181800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20240618 | 181700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20240618 | 181600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20240618 | 181500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20240618 | 181400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20240618 | 181300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20240618 | 181200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20240618 | 181100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20240618 | 181000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20240618 | 180900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20240618 | 180800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20240618 | 180700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20240618 | 180600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20240618 | 180500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20240618 | 180400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20240618 | 180300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20240618 | 180200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20240618 | 180100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20240618 | 180000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20240618 | 175900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20240618 | 175800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20240618 | 175700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20240618 | 175600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20240618 | 175500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20240618 | 175400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20240618 | 175300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20240618 | 175200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20240618 | 175100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20240618 | 175000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20240618 | 174900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 93 | 20240618 | 174800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20240618 | 174700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20240618 | 174600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20240618 | 174500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20240618 | 174400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20240618 | 174300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20240618 | 174200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20240618 | 174100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20240618 | 174000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20240618 | 173900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20240618 | 173800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20240618 | 173700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20240618 | 173600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20240618 | 173500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20240618 | 173400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20240618 | 173300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20240618 | 173200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20240618 | 173100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20240618 | 173000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20240618 | 172900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20240618 | 172800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20240618 | 172700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20240618 | 172600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20240618 | 172500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20240618 | 172400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20240618 | 172300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20240618 | 172200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20240618 | 172100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20240618 | 172000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20240618 | 171900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 123 | 20240618 | 171800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20240618 | 171700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20240618 | 171600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20240618 | 171500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20240618 | 171400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20240618 | 171300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20240618 | 171200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20240618 | 171100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20240618 | 171000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20240618 | 170900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20240618 | 170800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20240618 | 170700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20240618 | 170600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20240618 | 170500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20240618 | 170400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20240618 | 170300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20240618 | 170200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20240618 | 170100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20240618 | 170000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20240618 | 165900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20240618 | 165800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20240618 | 165700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20240618 | 165600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20240618 | 165500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20240618 | 165400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20240618 | 165300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20240618 | 165200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20240618 | 165100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20240618 | 165000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20240618 | 164900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 153 | 20240618 | 164800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20240618 | 164700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20240618 | 164600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20240618 | 164500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20240618 | 164400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20240618 | 164300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20240618 | 164200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20240618 | 164100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20240618 | 164000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20240618 | 163900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20240618 | 163800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20240618 | 163700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20240618 | 163600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20240618 | 163500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20240618 | 163400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20240618 | 163300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20240618 | 163200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20240618 | 163100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20240618 | 163000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20240618 | 162900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20240618 | 162800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20240618 | 162700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20240618 | 162600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20240618 | 162500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20240618 | 162400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20240618 | 162300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20240618 | 162200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20240618 | 162100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20240618 | 162000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20240618 | 161900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 183 | 20240618 | 161800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20240618 | 161700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20240618 | 161600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20240618 | 161500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20240618 | 161400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20240618 | 161300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20240618 | 161200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20240618 | 161100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20240618 | 161000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20240618 | 160900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20240618 | 160800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20240618 | 160700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20240618 | 160600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20240618 | 160500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20240618 | 160400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20240618 | 160300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20240618 | 160200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20240618 | 160100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20240618 | 160000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20240618 | 155900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20240618 | 155800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20240618 | 155700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20240618 | 155600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20240618 | 155500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20240618 | 155400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20240618 | 155300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20240618 | 155200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20240618 | 155100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20240618 | 155000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20240618 | 154900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 213 | 20240618 | 154800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20240618 | 154700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20240618 | 154600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20240618 | 154500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20240618 | 154400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20240618 | 154300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20240618 | 154200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20240618 | 154100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20240618 | 154000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20240618 | 153900 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20240618 | 153800 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20240618 | 153700 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20240618 | 153600 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20240618 | 153500 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20240618 | 153400 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20240618 | 153300 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20240618 | 153200 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20240618 | 153100 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20240618 | 153000 | 17332987000 | 36650 | 36650 | 36650 | 36650 | 9893 |
| 232 | 20240618 | 152900 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20240618 | 152800 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20240618 | 152700 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20240618 | 152600 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 236 | 20240618 | 152500 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 237 | 20240618 | 152400 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 238 | 20240618 | 152300 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 239 | 20240618 | 152200 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 240 | 20240618 | 152100 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 241 | 20240618 | 152000 | 16970408550 | 36600 | 36600 | 36600 | 36600 | 0 |
| 242 | 20240618 | 151900 | 16970408550 | 36600 | 36550 | 36650 | 36500 | 2800 |
| 243 | 20240618 | 151800 | 16868004650 | 36550 | 36500 | 36550 | 36400 | 2748 |
| 244 | 20240618 | 151700 | 16767601350 | 36400 | 36450 | 36550 | 36400 | 5846 |
| 245 | 20240618 | 151600 | 16554590700 | 36500 | 36550 | 36550 | 36500 | 1387 |
| 246 | 20240618 | 151500 | 16503921450 | 36500 | 36550 | 36600 | 36400 | 6748 |
| 247 | 20240618 | 151400 | 16257717650 | 36550 | 36550 | 36600 | 36550 | 911 |
| 248 | 20240618 | 151300 | 16224380700 | 36550 | 36600 | 36600 | 36500 | 2711 |
| 249 | 20240618 | 151200 | 16125353000 | 36600 | 36600 | 36650 | 36550 | 1222 |
| 250 | 20240618 | 151100 | 16080647350 | 36600 | 36650 | 36650 | 36600 | 624 |
| 251 | 20240618 | 151000 | 16057808200 | 36650 | 36550 | 36650 | 36550 | 1766 |
| 252 | 20240618 | 150900 | 15993149100 | 36600 | 36650 | 36650 | 36550 | 3267 |
| 253 | 20240618 | 150800 | 15873499650 | 36600 | 36650 | 36650 | 36550 | 967 |
| 254 | 20240618 | 150700 | 15838094000 | 36600 | 36650 | 36650 | 36600 | 913 |
| 255 | 20240618 | 150600 | 15804646850 | 36700 | 36800 | 36800 | 36700 | 1472 |
| 256 | 20240618 | 150500 | 15750535150 | 36800 | 36800 | 36800 | 36750 | 71 |
| 257 | 20240618 | 150400 | 15747924400 | 36750 | 36700 | 36750 | 36700 | 1479 |
| 258 | 20240618 | 150300 | 15693624400 | 36750 | 36700 | 36750 | 36700 | 1237 |
| 259 | 20240618 | 150200 | 15648210650 | 36700 | 36700 | 36750 | 36650 | 678 |
| 260 | 20240618 | 150100 | 15623331250 | 36750 | 36700 | 36750 | 36650 | 598 |
| 261 | 20240618 | 150000 | 15601383700 | 36700 | 36700 | 36700 | 36650 | 863 |
| 262 | 20240618 | 145900 | 15569725050 | 36700 | 36650 | 36700 | 36650 | 132 |
| 263 | 20240618 | 145800 | 15564884350 | 36700 | 36700 | 36700 | 36650 | 741 |
| 264 | 20240618 | 145700 | 15537699600 | 36700 | 36700 | 36750 | 36700 | 928 |
| 265 | 20240618 | 145600 | 15503641950 | 36700 | 36700 | 36700 | 36650 | 287 |
| 266 | 20240618 | 145500 | 15493116350 | 36700 | 36750 | 36750 | 36700 | 394 |
| 267 | 20240618 | 145400 | 15478651300 | 36750 | 36650 | 36750 | 36600 | 714 |
| 268 | 20240618 | 145300 | 15452475350 | 36650 | 36700 | 36700 | 36500 | 3399 |
| 269 | 20240618 | 145200 | 15328274500 | 36700 | 36750 | 36750 | 36650 | 1187 |
| 270 | 20240618 | 145100 | 15284718300 | 36750 | 36750 | 36750 | 36700 | 262 |
| 271 | 20240618 | 145000 | 15275091400 | 36800 | 36700 | 36800 | 36700 | 1220 |
| 272 | 20240618 | 144900 | 15230282050 | 36700 | 36650 | 36700 | 36600 | 1028 |
| 273 | 20240618 | 144800 | 15192634850 | 36650 | 36700 | 36700 | 36600 | 167 |
| 274 | 20240618 | 144700 | 15186517150 | 36700 | 36650 | 36700 | 36550 | 791 |
| 275 | 20240618 | 144600 | 15157601300 | 36600 | 36650 | 36750 | 36600 | 1304 |
| 276 | 20240618 | 144500 | 15109853400 | 36750 | 36750 | 36750 | 36650 | 1591 |
| 277 | 20240618 | 144400 | 15051488450 | 36750 | 36700 | 36750 | 36650 | 945 |
| 278 | 20240618 | 144300 | 15016827800 | 36700 | 36750 | 36750 | 36650 | 381 |
| 279 | 20240618 | 144200 | 15002845150 | 36750 | 36750 | 36750 | 36700 | 260 |
| 280 | 20240618 | 144100 | 14993302000 | 36750 | 36750 | 36750 | 36700 | 125 |
| 281 | 20240618 | 144000 | 14988710600 | 36750 | 36700 | 36750 | 36700 | 747 |
| 282 | 20240618 | 143900 | 14961293850 | 36700 | 36750 | 36750 | 36700 | 374 |
| 283 | 20240618 | 143800 | 14947567000 | 36700 | 36700 | 36800 | 36650 | 301 |
| 284 | 20240618 | 143700 | 14936518700 | 36700 | 36800 | 36800 | 36700 | 962 |
| 285 | 20240618 | 143600 | 14901163150 | 36800 | 36850 | 36850 | 36800 | 94 |
| 286 | 20240618 | 143500 | 14897701300 | 36850 | 36800 | 36850 | 36800 | 928 |
| 287 | 20240618 | 143400 | 14863520000 | 36800 | 36850 | 36850 | 36800 | 218 |
| 288 | 20240618 | 143300 | 14855487200 | 36850 | 36900 | 36900 | 36850 | 556 |
| 289 | 20240618 | 143200 | 14834977800 | 36950 | 36900 | 36950 | 36900 | 24 |
| 290 | 20240618 | 143100 | 14834091500 | 36900 | 37000 | 37000 | 36900 | 1361 |
| 291 | 20240618 | 143000 | 14783785000 | 36950 | 36950 | 37000 | 36900 | 1652 |
| 292 | 20240618 | 142900 | 14722719950 | 36950 | 36950 | 37000 | 36950 | 83 |
| 293 | 20240618 | 142800 | 14719651400 | 36900 | 36900 | 37000 | 36800 | 1394 |
| 294 | 20240618 | 142700 | 14668153950 | 36850 | 36850 | 36900 | 36850 | 1715 |
| 295 | 20240618 | 142600 | 14604924950 | 36850 | 36950 | 36950 | 36800 | 1249 |
| 296 | 20240618 | 142500 | 14558943200 | 36850 | 36850 | 37000 | 36800 | 4932 |
| 297 | 20240618 | 142400 | 14376627350 | 36900 | 36800 | 36950 | 36750 | 4582 |
| 298 | 20240618 | 142300 | 14207617650 | 36750 | 36750 | 36800 | 36750 | 73 |
| 299 | 20240618 | 142200 | 14204934650 | 36750 | 36700 | 36800 | 36700 | 1007 |
| 300 | 20240618 | 142100 | 14167962200 | 36700 | 36800 | 36800 | 36700 | 304 |
| 301 | 20240618 | 142000 | 14156789700 | 36750 | 36650 | 36750 | 36500 | 2240 |
| 302 | 20240618 | 141900 | 14074659450 | 36600 | 36650 | 36650 | 36600 | 2183 |
| 303 | 20240618 | 141800 | 13994755550 | 36700 | 36650 | 36700 | 36650 | 590 |
| 304 | 20240618 | 141700 | 13973129850 | 36700 | 36500 | 36700 | 36500 | 1926 |
| 305 | 20240618 | 141600 | 13902597700 | 36550 | 36500 | 36550 | 36500 | 1298 |
| 306 | 20240618 | 141500 | 13855192900 | 36450 | 36450 | 36500 | 36400 | 3729 |
| 307 | 20240618 | 141400 | 13719253750 | 36450 | 36450 | 36500 | 36450 | 1790 |
| 308 | 20240618 | 141300 | 13653980200 | 36500 | 36450 | 36500 | 36450 | 807 |
| 309 | 20240618 | 141200 | 13624547200 | 36500 | 36500 | 36500 | 36450 | 1792 |
| 310 | 20240618 | 141100 | 13559198700 | 36500 | 36550 | 36550 | 36500 | 1358 |
| 311 | 20240618 | 141000 | 13509612050 | 36550 | 36500 | 36600 | 36500 | 736 |
| 312 | 20240618 | 140900 | 13482720000 | 36550 | 36500 | 36550 | 36450 | 838 |
| 313 | 20240618 | 140800 | 13452172200 | 36500 | 36600 | 36600 | 36500 | 4026 |
| 314 | 20240618 | 140700 | 13305130350 | 36600 | 36600 | 36700 | 36550 | 1093 |
| 315 | 20240618 | 140600 | 13265133750 | 36600 | 36600 | 36650 | 36600 | 458 |
| 316 | 20240618 | 140500 | 13248370750 | 36600 | 36600 | 36650 | 36600 | 1431 |
| 317 | 20240618 | 140400 | 13195977650 | 36600 | 36600 | 36600 | 36550 | 1983 |
| 318 | 20240618 | 140300 | 13123479850 | 36600 | 36600 | 36600 | 36550 | 497 |
| 319 | 20240618 | 140200 | 13105299400 | 36550 | 36600 | 36650 | 36550 | 888 |
| 320 | 20240618 | 140100 | 13072813550 | 36600 | 36650 | 36650 | 36600 | 2219 |
| 321 | 20240618 | 140000 | 12991563250 | 36650 | 36700 | 36700 | 36650 | 981 |
| 322 | 20240618 | 135900 | 12955586350 | 36700 | 36750 | 36750 | 36650 | 628 |
| 323 | 20240618 | 135800 | 12932550550 | 36700 | 36700 | 36750 | 36650 | 2323 |
| 324 | 20240618 | 135700 | 12847309350 | 36700 | 36700 | 36750 | 36700 | 646 |
| 325 | 20240618 | 135600 | 12823599500 | 36700 | 36700 | 36750 | 36700 | 1304 |
| 326 | 20240618 | 135500 | 12775741300 | 36700 | 36650 | 36700 | 36650 | 699 |
| 327 | 20240618 | 135400 | 12750114950 | 36650 | 36750 | 36750 | 36650 | 274 |
| 328 | 20240618 | 135300 | 12740066200 | 36750 | 36750 | 36750 | 36650 | 842 |
| 329 | 20240618 | 135200 | 12709167350 | 36750 | 36750 | 36750 | 36700 | 255 |
| 330 | 20240618 | 135100 | 12699801100 | 36700 | 36700 | 36700 | 36650 | 1037 |
| 331 | 20240618 | 135000 | 12661755100 | 36700 | 36700 | 36750 | 36650 | 680 |
| 332 | 20240618 | 134900 | 12636777500 | 36800 | 36750 | 36800 | 36650 | 946 |
| 333 | 20240618 | 134800 | 12602060600 | 36700 | 36800 | 36800 | 36700 | 482 |
| 334 | 20240618 | 134700 | 12584355800 | 36800 | 36750 | 36800 | 36650 | 1419 |
| 335 | 20240618 | 134600 | 12532270550 | 36750 | 36750 | 36750 | 36750 | 167 |
| 336 | 20240618 | 134500 | 12526133300 | 36700 | 36800 | 36800 | 36700 | 452 |
| 337 | 20240618 | 134400 | 12509504200 | 36800 | 36800 | 36800 | 36650 | 1317 |
| 338 | 20240618 | 134300 | 12461137550 | 36750 | 36800 | 36850 | 36750 | 188 |
| 339 | 20240618 | 134200 | 12454219500 | 36800 | 36750 | 36800 | 36750 | 303 |
| 340 | 20240618 | 134100 | 12443070100 | 36750 | 36800 | 36800 | 36750 | 35 |
| 341 | 20240618 | 134000 | 12441782750 | 36800 | 36750 | 36800 | 36700 | 357 |
| 342 | 20240618 | 133900 | 12428648500 | 36750 | 36750 | 36800 | 36750 | 678 |
| 343 | 20240618 | 133800 | 12403715250 | 36750 | 36700 | 36750 | 36650 | 686 |
| 344 | 20240618 | 133700 | 12378522750 | 36650 | 36750 | 36750 | 36650 | 444 |
| 345 | 20240618 | 133600 | 12362229400 | 36700 | 36650 | 36700 | 36600 | 676 |
| 346 | 20240618 | 133500 | 12337428000 | 36650 | 36650 | 36650 | 36650 | 196 |
| 347 | 20240618 | 133400 | 12330244600 | 36650 | 36600 | 36650 | 36600 | 35 |
| 348 | 20240618 | 133300 | 12328962600 | 36600 | 36600 | 36650 | 36600 | 237 |
| 349 | 20240618 | 133200 | 12320287450 | 36600 | 36600 | 36650 | 36600 | 723 |
| 350 | 20240618 | 133100 | 12293820500 | 36600 | 36550 | 36600 | 36550 | 499 |
| 351 | 20240618 | 133000 | 12275574500 | 36550 | 36550 | 36550 | 36450 | 638 |
| 352 | 20240618 | 132900 | 12252285600 | 36600 | 36600 | 36600 | 36450 | 1330 |
| 353 | 20240618 | 132800 | 12203732450 | 36600 | 36500 | 36600 | 36500 | 43 |
| 354 | 20240618 | 132700 | 12202159450 | 36500 | 36650 | 36650 | 36500 | 7209 |
| 355 | 20240618 | 132600 | 11938692200 | 36650 | 36700 | 36700 | 36650 | 529 |
| 356 | 20240618 | 132500 | 11919302900 | 36700 | 36700 | 36700 | 36650 | 217 |
| 357 | 20240618 | 132400 | 11911340550 | 36700 | 36650 | 36700 | 36650 | 779 |
| 358 | 20240618 | 132300 | 11882765200 | 36650 | 36600 | 36650 | 36550 | 943 |
| 359 | 20240618 | 132200 | 11848251500 | 36600 | 36600 | 36650 | 36550 | 1067 |
| 360 | 20240618 | 132100 | 11809201900 | 36650 | 36750 | 36750 | 36600 | 622 |
| 361 | 20240618 | 132000 | 11786398550 | 36750 | 36700 | 36750 | 36700 | 146 |
| 362 | 20240618 | 131900 | 11781033100 | 36700 | 36700 | 36700 | 36650 | 396 |
| 363 | 20240618 | 131800 | 11766500850 | 36650 | 36750 | 36750 | 36650 | 302 |
| 364 | 20240618 | 131700 | 11755420850 | 36700 | 36650 | 36700 | 36600 | 1263 |
| 365 | 20240618 | 131600 | 11709074100 | 36700 | 36600 | 36700 | 36600 | 1637 |
| 366 | 20240618 | 131500 | 11649144750 | 36550 | 36650 | 36650 | 36550 | 1593 |
| 367 | 20240618 | 131400 | 11590813150 | 36650 | 36650 | 36700 | 36650 | 222 |
| 368 | 20240618 | 131300 | 11582673400 | 36700 | 36700 | 36700 | 36600 | 228 |
| 369 | 20240618 | 131200 | 11574321950 | 36700 | 36600 | 36700 | 36550 | 545 |
| 370 | 20240618 | 131100 | 11554368000 | 36600 | 36600 | 36650 | 36550 | 219 |
| 371 | 20240618 | 131000 | 11546352850 | 36600 | 36650 | 36700 | 36600 | 962 |
| 372 | 20240618 | 130900 | 11511136600 | 36650 | 36600 | 36650 | 36550 | 719 |
| 373 | 20240618 | 130800 | 11484819050 | 36550 | 36550 | 36600 | 36550 | 577 |
| 374 | 20240618 | 130700 | 11463708500 | 36500 | 36600 | 36600 | 36500 | 2364 |
| 375 | 20240618 | 130600 | 11377356650 | 36600 | 36550 | 36600 | 36550 | 570 |
| 376 | 20240618 | 130500 | 11356495650 | 36550 | 36600 | 36600 | 36450 | 3860 |
| 377 | 20240618 | 130400 | 11215582450 | 36600 | 36600 | 36650 | 36550 | 1055 |
| 378 | 20240618 | 130300 | 11176970850 | 36600 | 36650 | 36650 | 36400 | 2462 |
| 379 | 20240618 | 130200 | 11087057850 | 36600 | 36650 | 36700 | 36600 | 448 |
| 380 | 20240618 | 130100 | 11070651950 | 36650 | 36450 | 36700 | 36450 | 2073 |
| 381 | 20240618 | 130000 | 10995000700 | 36500 | 36650 | 36750 | 36500 | 14335 |
| 382 | 20240618 | 125900 | 10471356400 | 36650 | 36700 | 36700 | 36650 | 1660 |
| 383 | 20240618 | 125800 | 10410500250 | 36700 | 36750 | 36750 | 36700 | 2277 |
| 384 | 20240618 | 125700 | 10326908400 | 36800 | 36800 | 36800 | 36750 | 95 |
| 385 | 20240618 | 125600 | 10323414150 | 36800 | 36800 | 36800 | 36800 | 37 |
| 386 | 20240618 | 125500 | 10322052550 | 36750 | 36800 | 36800 | 36700 | 6137 |
| 387 | 20240618 | 125400 | 10096729700 | 36800 | 36850 | 36900 | 36800 | 2571 |
| 388 | 20240618 | 125300 | 10002049150 | 36850 | 36900 | 36900 | 36850 | 392 |
| 389 | 20240618 | 125200 | 9987603900 | 36900 | 36900 | 36900 | 36850 | 176 |
| 390 | 20240618 | 125100 | 9981112950 | 36900 | 36900 | 36900 | 36900 | 197 |
| 391 | 20240618 | 125000 | 9973843650 | 36900 | 36900 | 36900 | 36900 | 591 |
| 392 | 20240618 | 124900 | 9952035750 | 36900 | 37100 | 37100 | 36900 | 2383 |
| 393 | 20240618 | 124800 | 9863829400 | 37100 | 37150 | 37150 | 37050 | 472 |
| 394 | 20240618 | 124700 | 9846317850 | 37150 | 37150 | 37150 | 37150 | 11 |
| 395 | 20240618 | 124600 | 9845909200 | 37100 | 37100 | 37100 | 37100 | 63 |
| 396 | 20240618 | 124500 | 9843571900 | 37200 | 37150 | 37200 | 37150 | 695 |
| 397 | 20240618 | 124400 | 9817741500 | 37150 | 37100 | 37150 | 37100 | 80 |
| 398 | 20240618 | 124300 | 9814772700 | 37100 | 37100 | 37150 | 37100 | 43 |
| 399 | 20240618 | 124200 | 9813176900 | 37100 | 37100 | 37150 | 37100 | 118 |
| 400 | 20240618 | 124100 | 9808797800 | 37100 | 37100 | 37150 | 37100 | 358 |
| 401 | 20240618 | 124000 | 9795515400 | 37050 | 37100 | 37100 | 37050 | 255 |
| 402 | 20240618 | 123900 | 9786058550 | 37100 | 37100 | 37100 | 37050 | 101 |
| 403 | 20240618 | 123800 | 9782314600 | 37100 | 37100 | 37100 | 37050 | 223 |
| 404 | 20240618 | 123700 | 9774042150 | 37100 | 37100 | 37100 | 37100 | 12 |
| 405 | 20240618 | 123600 | 9773596950 | 37100 | 37100 | 37100 | 37100 | 26 |
| 406 | 20240618 | 123500 | 9772632350 | 37100 | 37000 | 37100 | 37000 | 420 |
| 407 | 20240618 | 123400 | 9757076650 | 37050 | 37050 | 37050 | 37050 | 878 |
| 408 | 20240618 | 123300 | 9724546750 | 37050 | 37150 | 37150 | 37050 | 57 |
| 409 | 20240618 | 123200 | 9722430900 | 37150 | 37100 | 37150 | 37100 | 106 |
| 410 | 20240618 | 123100 | 9718493950 | 37050 | 37150 | 37150 | 37050 | 291 |
| 411 | 20240618 | 123000 | 9707685750 | 37150 | 37100 | 37150 | 37100 | 493 |
| 412 | 20240618 | 122900 | 9689394450 | 37100 | 37150 | 37150 | 37100 | 243 |
| 413 | 20240618 | 122800 | 9680378100 | 37150 | 37200 | 37200 | 37100 | 629 |
| 414 | 20240618 | 122700 | 9657008200 | 37200 | 37200 | 37200 | 37200 | 18 |
| 415 | 20240618 | 122600 | 9656338600 | 37250 | 37200 | 37250 | 37200 | 116 |
| 416 | 20240618 | 122500 | 9652018700 | 37200 | 37250 | 37250 | 37200 | 41 |
| 417 | 20240618 | 122400 | 9650492700 | 37200 | 37250 | 37300 | 37200 | 322 |
| 418 | 20240618 | 122300 | 9638498550 | 37250 | 37300 | 37300 | 37250 | 592 |
| 419 | 20240618 | 122200 | 9616444400 | 37250 | 37200 | 37300 | 37200 | 554 |
| 420 | 20240618 | 122100 | 9595809400 | 37250 | 37200 | 37300 | 37200 | 367 |
| 421 | 20240618 | 122000 | 9582140450 | 37250 | 37250 | 37250 | 37200 | 158 |
| 422 | 20240618 | 121900 | 9576255400 | 37250 | 37200 | 37250 | 37200 | 213 |
| 423 | 20240618 | 121800 | 9568331100 | 37150 | 37150 | 37150 | 37150 | 19 |
| 424 | 20240618 | 121700 | 9567625250 | 37150 | 37250 | 37250 | 37150 | 117 |
| 425 | 20240618 | 121600 | 9563274250 | 37200 | 37150 | 37300 | 37150 | 3039 |
| 426 | 20240618 | 121500 | 9450161000 | 37150 | 37050 | 37150 | 37050 | 1403 |
| 427 | 20240618 | 121400 | 9398073550 | 37000 | 37050 | 37050 | 36800 | 3414 |
| 428 | 20240618 | 121300 | 9272154000 | 37050 | 37050 | 37100 | 37050 | 165 |
| 429 | 20240618 | 121200 | 9266037450 | 37000 | 37000 | 37000 | 37000 | 34 |
| 430 | 20240618 | 121100 | 9264779450 | 37000 | 36950 | 37100 | 36950 | 1613 |
| 431 | 20240618 | 121000 | 9205053350 | 37050 | 36950 | 37050 | 36950 | 1216 |
| 432 | 20240618 | 120900 | 9160088500 | 36850 | 36950 | 36950 | 36850 | 5475 |
| 433 | 20240618 | 120800 | 8958193350 | 36900 | 36950 | 36950 | 36900 | 93 |
| 434 | 20240618 | 120700 | 8954760500 | 36950 | 36900 | 36950 | 36900 | 57 |
| 435 | 20240618 | 120600 | 8952655500 | 36900 | 36900 | 36950 | 36900 | 134 |
| 436 | 20240618 | 120500 | 8947710150 | 36900 | 36950 | 36950 | 36900 | 12 |
| 437 | 20240618 | 120400 | 8947267200 | 36900 | 36900 | 37000 | 36900 | 261 |
| 438 | 20240618 | 120300 | 8937624700 | 36900 | 36950 | 37000 | 36900 | 1358 |
| 439 | 20240618 | 120200 | 8887393000 | 36900 | 36900 | 36900 | 36900 | 32 |
| 440 | 20240618 | 120100 | 8886212200 | 36900 | 36950 | 36950 | 36850 | 466 |
| 441 | 20240618 | 120000 | 8868998650 | 36950 | 36900 | 36950 | 36850 | 311 |
| 442 | 20240618 | 115900 | 8857509400 | 36850 | 36900 | 36900 | 36850 | 184 |
| 443 | 20240618 | 115800 | 8850720150 | 36850 | 36950 | 37000 | 36850 | 298 |
| 444 | 20240618 | 115700 | 8839722350 | 36850 | 36850 | 37000 | 36850 | 124 |
| 445 | 20240618 | 115600 | 8835138900 | 36850 | 36900 | 36900 | 36850 | 232 |
| 446 | 20240618 | 115500 | 8826589250 | 36850 | 36900 | 36900 | 36850 | 35 |
| 447 | 20240618 | 115400 | 8825298450 | 36850 | 36850 | 36850 | 36800 | 1212 |
| 448 | 20240618 | 115300 | 8780640000 | 36850 | 36800 | 36850 | 36800 | 285 |
| 449 | 20240618 | 115200 | 8770151350 | 36850 | 36950 | 36950 | 36850 | 1609 |
| 450 | 20240618 | 115100 | 8710786850 | 36950 | 36950 | 37000 | 36950 | 100 |
| 451 | 20240618 | 115000 | 8707090750 | 37000 | 36950 | 37000 | 36950 | 722 |
| 452 | 20240618 | 114900 | 8680377650 | 36900 | 36950 | 36950 | 36900 | 123 |
| 453 | 20240618 | 114800 | 8675833250 | 36900 | 36950 | 37000 | 36900 | 190 |
| 454 | 20240618 | 114700 | 8668814700 | 36950 | 36900 | 36950 | 36900 | 137 |
| 455 | 20240618 | 114600 | 8663756750 | 36900 | 36750 | 36900 | 36750 | 1089 |
| 456 | 20240618 | 114500 | 8623675100 | 36800 | 36700 | 36800 | 36700 | 1740 |
| 457 | 20240618 | 114400 | 8559743350 | 36700 | 36700 | 36750 | 36700 | 37 |
| 458 | 20240618 | 114300 | 8558385200 | 36700 | 36700 | 36750 | 36700 | 73 |
| 459 | 20240618 | 114200 | 8555705450 | 36750 | 36700 | 36750 | 36700 | 1072 |
| 460 | 20240618 | 114100 | 8516329050 | 36700 | 36750 | 36750 | 36700 | 441 |
| 461 | 20240618 | 114000 | 8500143650 | 36750 | 36750 | 36750 | 36700 | 336 |
| 462 | 20240618 | 113900 | 8487811350 | 36700 | 36750 | 36800 | 36700 | 311 |
| 463 | 20240618 | 113800 | 8476383350 | 36750 | 36750 | 36750 | 36700 | 417 |
| 464 | 20240618 | 113700 | 8461066050 | 36750 | 36750 | 36800 | 36700 | 1186 |
| 465 | 20240618 | 113600 | 8417513350 | 36750 | 36750 | 36800 | 36750 | 1120 |
| 466 | 20240618 | 113500 | 8376317050 | 36800 | 36750 | 36800 | 36750 | 845 |
| 467 | 20240618 | 113400 | 8345262550 | 36750 | 36800 | 36800 | 36750 | 1087 |
| 468 | 20240618 | 113300 | 8305270600 | 36750 | 36850 | 36850 | 36750 | 1958 |
| 469 | 20240618 | 113200 | 8233229250 | 36850 | 36850 | 36850 | 36800 | 124 |
| 470 | 20240618 | 113100 | 8228663800 | 36800 | 36800 | 36850 | 36800 | 57 |
| 471 | 20240618 | 113000 | 8226565000 | 36850 | 36850 | 36850 | 36800 | 73 |
| 472 | 20240618 | 112900 | 8223876700 | 36850 | 36850 | 36850 | 36800 | 1270 |
| 473 | 20240618 | 112800 | 8177123500 | 36850 | 36800 | 36850 | 36800 | 108 |
| 474 | 20240618 | 112700 | 8173144300 | 36850 | 36950 | 37000 | 36850 | 2750 |
| 475 | 20240618 | 112600 | 8071749100 | 37050 | 36950 | 37050 | 36950 | 949 |
| 476 | 20240618 | 112500 | 8036638050 | 37000 | 36950 | 37000 | 36950 | 663 |
| 477 | 20240618 | 112400 | 8012116950 | 36950 | 36950 | 37000 | 36950 | 689 |
| 478 | 20240618 | 112300 | 7986657900 | 37000 | 37050 | 37050 | 37000 | 441 |
| 479 | 20240618 | 112200 | 7970337550 | 37050 | 37000 | 37100 | 37000 | 92 |
| 480 | 20240618 | 112100 | 7966932700 | 37000 | 37000 | 37000 | 37000 | 94 |
| 481 | 20240618 | 112000 | 7963454700 | 37000 | 37000 | 37050 | 36950 | 995 |
| 482 | 20240618 | 111900 | 7926632500 | 37000 | 36950 | 37000 | 36950 | 218 |
| 483 | 20240618 | 111800 | 7918577350 | 37000 | 37050 | 37050 | 37000 | 1239 |
| 484 | 20240618 | 111700 | 7872733600 | 37050 | 37050 | 37050 | 37000 | 127 |
| 485 | 20240618 | 111600 | 7868029550 | 37050 | 37050 | 37050 | 37000 | 119 |
| 486 | 20240618 | 111500 | 7863622350 | 37050 | 37050 | 37050 | 37050 | 312 |
| 487 | 20240618 | 111400 | 7852062750 | 37050 | 37000 | 37050 | 37000 | 516 |
| 488 | 20240618 | 111300 | 7832956500 | 37000 | 37000 | 37000 | 37000 | 627 |
| 489 | 20240618 | 111200 | 7809757500 | 37000 | 37000 | 37050 | 36950 | 133 |
| 490 | 20240618 | 111100 | 7804833450 | 37000 | 37100 | 37100 | 37000 | 598 |
| 491 | 20240618 | 111000 | 7782692000 | 37050 | 37050 | 37050 | 37000 | 501 |
| 492 | 20240618 | 110900 | 7764136400 | 37050 | 37050 | 37050 | 37050 | 187 |
| 493 | 20240618 | 110800 | 7757208050 | 37000 | 37000 | 37050 | 37000 | 96 |
| 494 | 20240618 | 110700 | 7753654300 | 37000 | 37050 | 37050 | 37000 | 183 |
| 495 | 20240618 | 110600 | 7746880500 | 37050 | 37050 | 37050 | 37050 | 64 |
| 496 | 20240618 | 110500 | 7744509300 | 37050 | 37000 | 37050 | 36950 | 318 |
| 497 | 20240618 | 110400 | 7732751000 | 37000 | 36950 | 37000 | 36950 | 708 |
| 498 | 20240618 | 110300 | 7706561650 | 37000 | 37050 | 37050 | 37000 | 42 |
| 499 | 20240618 | 110200 | 7705007100 | 37000 | 36950 | 37000 | 36950 | 834 |
| 500 | 20240618 | 110100 | 7674174300 | 37000 | 37000 | 37050 | 37000 | 397 |
| 501 | 20240618 | 110000 | 7659484600 | 37050 | 36950 | 37050 | 36900 | 422 |
| 502 | 20240618 | 105900 | 7643879850 | 36950 | 36950 | 36950 | 36900 | 544 |
| 503 | 20240618 | 105800 | 7623804900 | 36950 | 37000 | 37000 | 36900 | 281 |
| 504 | 20240618 | 105700 | 7613424550 | 37000 | 36950 | 37000 | 36900 | 353 |
| 505 | 20240618 | 105600 | 7600381000 | 36900 | 36900 | 36900 | 36900 | 1168 |
| 506 | 20240618 | 105500 | 7557281800 | 36950 | 36950 | 37050 | 36900 | 771 |
| 507 | 20240618 | 105400 | 7528795200 | 36950 | 37000 | 37000 | 36950 | 227 |
| 508 | 20240618 | 105300 | 7520396250 | 37050 | 37000 | 37050 | 37000 | 326 |
| 509 | 20240618 | 105200 | 7508333700 | 37000 | 37000 | 37050 | 36950 | 433 |
| 510 | 20240618 | 105100 | 7492312350 | 37050 | 37150 | 37150 | 37000 | 473 |
| 511 | 20240618 | 105000 | 7474784950 | 37100 | 37100 | 37100 | 37100 | 182 |
| 512 | 20240618 | 104900 | 7468032750 | 37100 | 37050 | 37100 | 37050 | 195 |
| 513 | 20240618 | 104800 | 7460807400 | 37000 | 37000 | 37000 | 37000 | 4 |
| 514 | 20240618 | 104700 | 7460659400 | 36950 | 37100 | 37100 | 36950 | 166 |
| 515 | 20240618 | 104600 | 7454509200 | 37100 | 37200 | 37250 | 36850 | 7470 |
| 516 | 20240618 | 104500 | 7178418350 | 37250 | 37100 | 37250 | 37100 | 3391 |
| 517 | 20240618 | 104400 | 7052426050 | 37150 | 37100 | 37150 | 37100 | 223 |
| 518 | 20240618 | 104300 | 7044143750 | 37100 | 37050 | 37100 | 37050 | 446 |
| 519 | 20240618 | 104200 | 7027602150 | 37100 | 37150 | 37150 | 37050 | 5123 |
| 520 | 20240618 | 104100 | 6837735800 | 37150 | 37150 | 37200 | 37100 | 213 |
| 521 | 20240618 | 104000 | 6829823700 | 37150 | 37100 | 37150 | 37100 | 1122 |
| 522 | 20240618 | 103900 | 6788148400 | 37150 | 37100 | 37150 | 37100 | 280 |
| 523 | 20240618 | 103800 | 6777755900 | 37150 | 36950 | 37150 | 36950 | 3827 |
| 524 | 20240618 | 103700 | 6636147350 | 36950 | 37000 | 37000 | 36900 | 347 |
| 525 | 20240618 | 103600 | 6623333650 | 36950 | 37050 | 37050 | 36950 | 872 |
| 526 | 20240618 | 103500 | 6591090450 | 37000 | 37050 | 37050 | 37000 | 427 |
| 527 | 20240618 | 103400 | 6575273400 | 37050 | 36900 | 37050 | 36900 | 494 |
| 528 | 20240618 | 103300 | 6557017350 | 36900 | 36950 | 37000 | 36850 | 1205 |
| 529 | 20240618 | 103200 | 6512511850 | 36850 | 37150 | 37150 | 36500 | 23287 |
| 530 | 20240618 | 103100 | 5658321600 | 36900 | 37200 | 37250 | 36900 | 16351 |
| 531 | 20240618 | 103000 | 5053425850 | 37250 | 37150 | 37250 | 37150 | 101 |
| 532 | 20240618 | 102900 | 5049667050 | 37250 | 37150 | 37250 | 37100 | 726 |
| 533 | 20240618 | 102800 | 5022719750 | 37200 | 37200 | 37200 | 37200 | 14 |
| 534 | 20240618 | 102700 | 5022198950 | 37200 | 37100 | 37200 | 37100 | 359 |
| 535 | 20240618 | 102600 | 5008876850 | 37100 | 37100 | 37200 | 37100 | 690 |
| 536 | 20240618 | 102500 | 4983251000 | 37150 | 37100 | 37150 | 37050 | 1207 |
| 537 | 20240618 | 102400 | 4938438550 | 37100 | 37100 | 37100 | 37050 | 541 |
| 538 | 20240618 | 102300 | 4918367500 | 37100 | 37150 | 37150 | 37100 | 3129 |
| 539 | 20240618 | 102200 | 4802278050 | 37100 | 37100 | 37150 | 37100 | 148 |
| 540 | 20240618 | 102100 | 4796786450 | 37200 | 37200 | 37200 | 37100 | 450 |
| 541 | 20240618 | 102000 | 4780068150 | 37200 | 37300 | 37300 | 37150 | 58 |
| 542 | 20240618 | 101900 | 4777911150 | 37300 | 37250 | 37300 | 37150 | 442 |
| 543 | 20240618 | 101800 | 4761461250 | 37300 | 37100 | 37300 | 37100 | 765 |
| 544 | 20240618 | 101700 | 4733074600 | 37100 | 37150 | 37150 | 37100 | 720 |
| 545 | 20240618 | 101600 | 4706362250 | 37100 | 37200 | 37200 | 37100 | 922 |
| 546 | 20240618 | 101500 | 4672149850 | 37200 | 37300 | 37300 | 37100 | 5866 |
| 547 | 20240618 | 101400 | 4454074550 | 37350 | 37300 | 37350 | 37250 | 769 |
| 548 | 20240618 | 101300 | 4425392900 | 37300 | 37300 | 37350 | 37300 | 392 |
| 549 | 20240618 | 101200 | 4410771050 | 37350 | 37450 | 37450 | 37300 | 1225 |
| 550 | 20240618 | 101100 | 4365021300 | 37550 | 37550 | 37550 | 37450 | 332 |
| 551 | 20240618 | 101000 | 4352565450 | 37500 | 37550 | 37550 | 37500 | 342 |
| 552 | 20240618 | 100900 | 4339725100 | 37600 | 37550 | 37600 | 37500 | 562 |
| 553 | 20240618 | 100800 | 4318627900 | 37500 | 37650 | 37650 | 37500 | 2189 |
| 554 | 20240618 | 100700 | 4236328250 | 37650 | 37650 | 37650 | 37600 | 1383 |
| 555 | 20240618 | 100600 | 4184277850 | 37650 | 37700 | 37700 | 37650 | 266 |
| 556 | 20240618 | 100500 | 4174257150 | 37650 | 37700 | 37750 | 37650 | 2143 |
| 557 | 20240618 | 100400 | 4093521700 | 37650 | 37600 | 37700 | 37550 | 3641 |
| 558 | 20240618 | 100300 | 3956522550 | 37600 | 37550 | 37600 | 37550 | 282 |
| 559 | 20240618 | 100200 | 3945923850 | 37600 | 37600 | 37600 | 37500 | 1574 |
| 560 | 20240618 | 100100 | 3886804400 | 37600 | 37550 | 37600 | 37500 | 1645 |
| 561 | 20240618 | 100000 | 3825015000 | 37550 | 37500 | 37550 | 37500 | 1119 |
| 562 | 20240618 | 095900 | 3783041400 | 37450 | 37500 | 37500 | 37450 | 153 |
| 563 | 20240618 | 095800 | 3777305000 | 37400 | 37400 | 37450 | 37400 | 1045 |
| 564 | 20240618 | 095700 | 3738200400 | 37350 | 37400 | 37400 | 37350 | 399 |
| 565 | 20240618 | 095600 | 3723285250 | 37400 | 37400 | 37400 | 37400 | 123 |
| 566 | 20240618 | 095500 | 3718685050 | 37400 | 37300 | 37400 | 37300 | 482 |
| 567 | 20240618 | 095400 | 3700679900 | 37300 | 37350 | 37400 | 37250 | 193 |
| 568 | 20240618 | 095300 | 3693473150 | 37400 | 37400 | 37400 | 37300 | 827 |
| 569 | 20240618 | 095200 | 3662543550 | 37400 | 37350 | 37450 | 37300 | 1522 |
| 570 | 20240618 | 095100 | 3605735000 | 37300 | 37300 | 37350 | 37300 | 85 |
| 571 | 20240618 | 095000 | 3602564400 | 37300 | 37200 | 37300 | 37150 | 1588 |
| 572 | 20240618 | 094900 | 3543469550 | 37150 | 37200 | 37200 | 37150 | 130 |
| 573 | 20240618 | 094800 | 3538634800 | 37200 | 37200 | 37200 | 37200 | 588 |
| 574 | 20240618 | 094700 | 3516761200 | 37200 | 37250 | 37250 | 37200 | 2403 |
| 575 | 20240618 | 094600 | 3427354000 | 37250 | 37250 | 37250 | 37250 | 103 |
| 576 | 20240618 | 094500 | 3423517250 | 37250 | 37300 | 37300 | 37250 | 341 |
| 577 | 20240618 | 094400 | 3410813350 | 37300 | 37250 | 37300 | 37250 | 44 |
| 578 | 20240618 | 094300 | 3409173100 | 37250 | 37150 | 37300 | 37150 | 824 |
| 579 | 20240618 | 094200 | 3378459850 | 37200 | 37150 | 37200 | 37100 | 798 |
| 580 | 20240618 | 094100 | 3348837800 | 37100 | 37150 | 37150 | 37100 | 356 |
| 581 | 20240618 | 094000 | 3335629700 | 37150 | 37250 | 37250 | 37150 | 579 |
| 582 | 20240618 | 093900 | 3314108250 | 37250 | 37100 | 37250 | 37050 | 2271 |
| 583 | 20240618 | 093800 | 3229845700 | 37100 | 37250 | 37250 | 37100 | 3823 |
| 584 | 20240618 | 093700 | 3087876000 | 37200 | 37200 | 37200 | 37200 | 456 |
| 585 | 20240618 | 093600 | 3070912800 | 37150 | 37150 | 37200 | 37150 | 1293 |
| 586 | 20240618 | 093500 | 3022828900 | 37150 | 37150 | 37150 | 37150 | 323 |
| 587 | 20240618 | 093400 | 3010829450 | 37150 | 37150 | 37200 | 37150 | 752 |
| 588 | 20240618 | 093300 | 2982891600 | 37150 | 37100 | 37150 | 37100 | 292 |
| 589 | 20240618 | 093200 | 2972056550 | 37200 | 37100 | 37200 | 37100 | 583 |
| 590 | 20240618 | 093100 | 2950410500 | 37050 | 37050 | 37100 | 37050 | 1612 |
| 591 | 20240618 | 093000 | 2890666650 | 37050 | 37050 | 37100 | 37000 | 1626 |
| 592 | 20240618 | 092900 | 2830420800 | 37050 | 37050 | 37100 | 37000 | 1080 |
| 593 | 20240618 | 092800 | 2790408150 | 37050 | 37350 | 37350 | 37050 | 12102 |
| 594 | 20240618 | 092700 | 2339630600 | 37350 | 37350 | 37400 | 37350 | 768 |
| 595 | 20240618 | 092600 | 2310926700 | 37350 | 37400 | 37400 | 37350 | 547 |
| 596 | 20240618 | 092500 | 2290474300 | 37350 | 37250 | 37350 | 37250 | 1177 |
| 597 | 20240618 | 092400 | 2246577000 | 37250 | 37350 | 37400 | 37250 | 7925 |
| 598 | 20240618 | 092300 | 1950978300 | 37300 | 37350 | 37350 | 37300 | 350 |
| 599 | 20240618 | 092200 | 1937906550 | 37350 | 37400 | 37400 | 37300 | 2365 |
| 600 | 20240618 | 092100 | 1849524650 | 37450 | 37450 | 37550 | 37450 | 895 |
| 601 | 20240618 | 092000 | 1815996350 | 37550 | 37500 | 37550 | 37450 | 403 |
| 602 | 20240618 | 091900 | 1800886300 | 37550 | 37600 | 37600 | 37500 | 2010 |
| 603 | 20240618 | 091800 | 1725507750 | 37550 | 37500 | 37550 | 37500 | 625 |
| 604 | 20240618 | 091700 | 1702052150 | 37550 | 37550 | 37550 | 37500 | 366 |
| 605 | 20240618 | 091600 | 1688319650 | 37450 | 37550 | 37550 | 37450 | 117 |
| 606 | 20240618 | 091500 | 1683937500 | 37550 | 37550 | 37600 | 37400 | 1875 |
| 607 | 20240618 | 091400 | 1613582500 | 37600 | 37650 | 37650 | 37600 | 578 |
| 608 | 20240618 | 091300 | 1591838650 | 37650 | 37550 | 37650 | 37450 | 2536 |
| 609 | 20240618 | 091200 | 1496601000 | 37550 | 37450 | 37550 | 37400 | 798 |
| 610 | 20240618 | 091100 | 1466679200 | 37450 | 37550 | 37600 | 37450 | 1246 |
| 611 | 20240618 | 091000 | 1419924200 | 37600 | 37550 | 37600 | 37400 | 783 |
| 612 | 20240618 | 090900 | 1390589850 | 37400 | 37450 | 37550 | 37350 | 614 |
| 613 | 20240618 | 090800 | 1367608050 | 37450 | 37250 | 37550 | 37250 | 3327 |
| 614 | 20240618 | 090700 | 1243184500 | 37350 | 37400 | 37500 | 37250 | 1346 |
| 615 | 20240618 | 090600 | 1192913750 | 37500 | 37250 | 37600 | 37250 | 1416 |
| 616 | 20240618 | 090500 | 1140058500 | 37250 | 37100 | 37300 | 37050 | 572 |
| 617 | 20240618 | 090400 | 1118810850 | 37300 | 37150 | 37400 | 36900 | 5538 |
| 618 | 20240618 | 090300 | 913752900 | 37150 | 37300 | 37350 | 37150 | 839 |
| 619 | 20240618 | 090200 | 882558100 | 37150 | 37150 | 37300 | 37050 | 1553 |
| 620 | 20240618 | 090100 | 824824300 | 37150 | 37350 | 37450 | 36900 | 7168 |
| 621 | 20240618 | 090000 | 559209950 | 37300 | 37050 | 37600 | 36850 | 15083 |