33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 3 | 20240618 | 192100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240618 | 192000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240618 | 191900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240618 | 191800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240618 | 191700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240618 | 191600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240618 | 191500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240618 | 191400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240618 | 191300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240618 | 191200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240618 | 191100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240618 | 191000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240618 | 190900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240618 | 190800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240618 | 190700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240618 | 190600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240618 | 190500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240618 | 190400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240618 | 190300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240618 | 190200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240618 | 190100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240618 | 190000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240618 | 185900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240618 | 185800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240618 | 185700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240618 | 185600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240618 | 185500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240618 | 185400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240618 | 185300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240618 | 185200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 33 | 20240618 | 185100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240618 | 185000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240618 | 184900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240618 | 184800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240618 | 184700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240618 | 184600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240618 | 184500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240618 | 184400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240618 | 184300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240618 | 184200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240618 | 184100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240618 | 184000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240618 | 183900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240618 | 183800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240618 | 183700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240618 | 183600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240618 | 183500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240618 | 183400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240618 | 183300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240618 | 183200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240618 | 183100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240618 | 183000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240618 | 182900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240618 | 182800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240618 | 182700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240618 | 182600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240618 | 182500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240618 | 182400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240618 | 182300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240618 | 182200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 63 | 20240618 | 182100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240618 | 182000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240618 | 181900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240618 | 181800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240618 | 181700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240618 | 181600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240618 | 181500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240618 | 181400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240618 | 181300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240618 | 181200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240618 | 181100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240618 | 181000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240618 | 180900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240618 | 180800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240618 | 180700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240618 | 180600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240618 | 180500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240618 | 180400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240618 | 180300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240618 | 180200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240618 | 180100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240618 | 180000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240618 | 175900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240618 | 175800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240618 | 175700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240618 | 175600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240618 | 175500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240618 | 175400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240618 | 175300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240618 | 175200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 93 | 20240618 | 175100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240618 | 175000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240618 | 174900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240618 | 174800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240618 | 174700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240618 | 174600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240618 | 174500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240618 | 174400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240618 | 174300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240618 | 174200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240618 | 174100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240618 | 174000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240618 | 173900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240618 | 173800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240618 | 173700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240618 | 173600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240618 | 173500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240618 | 173400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240618 | 173300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240618 | 173200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240618 | 173100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240618 | 173000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240618 | 172900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240618 | 172800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240618 | 172700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240618 | 172600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240618 | 172500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240618 | 172400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240618 | 172300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240618 | 172200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 123 | 20240618 | 172100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240618 | 172000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240618 | 171900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240618 | 171800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240618 | 171700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240618 | 171600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240618 | 171500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240618 | 171400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240618 | 171300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240618 | 171200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240618 | 171100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240618 | 171000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240618 | 170900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240618 | 170800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240618 | 170700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240618 | 170600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240618 | 170500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240618 | 170400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240618 | 170300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240618 | 170200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240618 | 170100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240618 | 170000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240618 | 165900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240618 | 165800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240618 | 165700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240618 | 165600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240618 | 165500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240618 | 165400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240618 | 165300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240618 | 165200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 153 | 20240618 | 165100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240618 | 165000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240618 | 164900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240618 | 164800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240618 | 164700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240618 | 164600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240618 | 164500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240618 | 164400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240618 | 164300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240618 | 164200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240618 | 164100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240618 | 164000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240618 | 163900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240618 | 163800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240618 | 163700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240618 | 163600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240618 | 163500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240618 | 163400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240618 | 163300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240618 | 163200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240618 | 163100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240618 | 163000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240618 | 162900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240618 | 162800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240618 | 162700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240618 | 162600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240618 | 162500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240618 | 162400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240618 | 162300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240618 | 162200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 183 | 20240618 | 162100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240618 | 162000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240618 | 161900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240618 | 161800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240618 | 161700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240618 | 161600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240618 | 161500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240618 | 161400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240618 | 161300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240618 | 161200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240618 | 161100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240618 | 161000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240618 | 160900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240618 | 160800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240618 | 160700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240618 | 160600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240618 | 160500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240618 | 160400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240618 | 160300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240618 | 160200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240618 | 160100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240618 | 160000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240618 | 155900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240618 | 155800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240618 | 155700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240618 | 155600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240618 | 155500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240618 | 155400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240618 | 155300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240618 | 155200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 213 | 20240618 | 155100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240618 | 155000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240618 | 154900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240618 | 154800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240618 | 154700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240618 | 154600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240618 | 154500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240618 | 154400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240618 | 154300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240618 | 154200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240618 | 154100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240618 | 154000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240618 | 153900 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240618 | 153800 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240618 | 153700 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240618 | 153600 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240618 | 153500 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240618 | 153400 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240618 | 153300 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240618 | 153200 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240618 | 153100 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240618 | 153000 | 7988834100 | 33200 | 33200 | 33200 | 33200 | 10574 |
| 235 | 20240618 | 152900 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20240618 | 152800 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 237 | 20240618 | 152700 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 238 | 20240618 | 152600 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 239 | 20240618 | 152500 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 240 | 20240618 | 152400 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 241 | 20240618 | 152300 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 242 | 20240618 | 152200 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 243 | 20240618 | 152100 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 244 | 20240618 | 152000 | 7637777300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 245 | 20240618 | 151900 | 7637777300 | 33450 | 33450 | 33500 | 33400 | 1622 |
| 246 | 20240618 | 151800 | 7583471900 | 33450 | 33500 | 33550 | 33450 | 2794 |
| 247 | 20240618 | 151700 | 7489811450 | 33500 | 33300 | 33500 | 33300 | 1034 |
| 248 | 20240618 | 151600 | 7455250900 | 33300 | 33350 | 33350 | 33300 | 321 |
| 249 | 20240618 | 151500 | 7444545850 | 33300 | 33100 | 33300 | 33100 | 1137 |
| 250 | 20240618 | 151400 | 7406785400 | 33150 | 33150 | 33250 | 33100 | 2427 |
| 251 | 20240618 | 151300 | 7326332500 | 33150 | 33200 | 33300 | 33150 | 1815 |
| 252 | 20240618 | 151200 | 7266115500 | 33200 | 33200 | 33300 | 33150 | 2262 |
| 253 | 20240618 | 151100 | 7191061200 | 33200 | 33100 | 33300 | 33100 | 2794 |
| 254 | 20240618 | 151000 | 7098304400 | 33150 | 33150 | 33200 | 33100 | 2591 |
| 255 | 20240618 | 150900 | 7012435100 | 33150 | 33200 | 33200 | 33150 | 2651 |
| 256 | 20240618 | 150800 | 6924516600 | 33200 | 33200 | 33400 | 33150 | 4365 |
| 257 | 20240618 | 150700 | 6779605650 | 33150 | 33200 | 33400 | 33150 | 3244 |
| 258 | 20240618 | 150600 | 6671843150 | 33250 | 33400 | 33500 | 33200 | 4179 |
| 259 | 20240618 | 150500 | 6532748450 | 33450 | 33500 | 33500 | 33400 | 691 |
| 260 | 20240618 | 150400 | 6509637800 | 33500 | 33350 | 33500 | 33300 | 2595 |
| 261 | 20240618 | 150300 | 6423116800 | 33350 | 33450 | 33550 | 33350 | 5127 |
| 262 | 20240618 | 150200 | 6251638400 | 33500 | 33450 | 33500 | 33450 | 158 |
| 263 | 20240618 | 150100 | 6246353000 | 33450 | 33500 | 33500 | 33450 | 628 |
| 264 | 20240618 | 150000 | 6225345950 | 33500 | 33400 | 33500 | 33400 | 715 |
| 265 | 20240618 | 145900 | 6201424450 | 33450 | 33450 | 33500 | 33400 | 546 |
| 266 | 20240618 | 145800 | 6183163600 | 33500 | 33450 | 33550 | 33450 | 749 |
| 267 | 20240618 | 145700 | 6158083400 | 33500 | 33500 | 33550 | 33500 | 340 |
| 268 | 20240618 | 145600 | 6146686500 | 33550 | 33550 | 33600 | 33450 | 537 |
| 269 | 20240618 | 145500 | 6128700950 | 33550 | 33500 | 33550 | 33400 | 911 |
| 270 | 20240618 | 145400 | 6098167100 | 33450 | 33400 | 33500 | 33400 | 82 |
| 271 | 20240618 | 145300 | 6095423600 | 33500 | 33450 | 33500 | 33450 | 249 |
| 272 | 20240618 | 145200 | 6087092650 | 33450 | 33550 | 33550 | 33450 | 408 |
| 273 | 20240618 | 145100 | 6073428500 | 33550 | 33500 | 33550 | 33500 | 432 |
| 274 | 20240618 | 145000 | 6058944700 | 33500 | 33550 | 33650 | 33500 | 2883 |
| 275 | 20240618 | 144900 | 5962125850 | 33600 | 33550 | 33600 | 33500 | 360 |
| 276 | 20240618 | 144800 | 5950040150 | 33550 | 33500 | 33600 | 33500 | 1589 |
| 277 | 20240618 | 144700 | 5896750550 | 33550 | 33550 | 33550 | 33450 | 1070 |
| 278 | 20240618 | 144600 | 5860864450 | 33550 | 33450 | 33550 | 33450 | 3636 |
| 279 | 20240618 | 144500 | 5739035950 | 33450 | 33400 | 33450 | 33350 | 1497 |
| 280 | 20240618 | 144400 | 5688994700 | 33400 | 33350 | 33450 | 33250 | 965 |
| 281 | 20240618 | 144300 | 5656764250 | 33350 | 33400 | 33400 | 33250 | 1159 |
| 282 | 20240618 | 144200 | 5618104550 | 33400 | 33300 | 33400 | 33300 | 4062 |
| 283 | 20240618 | 144100 | 5482549350 | 33300 | 33300 | 33300 | 33250 | 64 |
| 284 | 20240618 | 144000 | 5480418350 | 33300 | 33350 | 33350 | 33300 | 110 |
| 285 | 20240618 | 143900 | 5476753850 | 33350 | 33250 | 33350 | 33200 | 1377 |
| 286 | 20240618 | 143800 | 5430931700 | 33250 | 33150 | 33250 | 33150 | 131 |
| 287 | 20240618 | 143700 | 5426578850 | 33200 | 33200 | 33200 | 33150 | 554 |
| 288 | 20240618 | 143600 | 5408197450 | 33250 | 33150 | 33250 | 33150 | 251 |
| 289 | 20240618 | 143500 | 5399871850 | 33150 | 33200 | 33200 | 33150 | 1664 |
| 290 | 20240618 | 143400 | 5344630550 | 33200 | 33200 | 33200 | 33150 | 366 |
| 291 | 20240618 | 143300 | 5332479550 | 33200 | 33150 | 33200 | 33150 | 777 |
| 292 | 20240618 | 143200 | 5306686250 | 33150 | 33100 | 33150 | 33050 | 630 |
| 293 | 20240618 | 143100 | 5285840000 | 33100 | 33100 | 33150 | 33100 | 263 |
| 294 | 20240618 | 143000 | 5277134150 | 33100 | 33100 | 33150 | 33050 | 623 |
| 295 | 20240618 | 142900 | 5256536850 | 33100 | 33150 | 33150 | 33100 | 1194 |
| 296 | 20240618 | 142800 | 5217012300 | 33150 | 33100 | 33150 | 33100 | 685 |
| 297 | 20240618 | 142700 | 5194309200 | 33100 | 33050 | 33100 | 33050 | 492 |
| 298 | 20240618 | 142600 | 5178041350 | 33050 | 33100 | 33100 | 33050 | 371 |
| 299 | 20240618 | 142500 | 5165767500 | 33100 | 33100 | 33100 | 33100 | 270 |
| 300 | 20240618 | 142400 | 5156830500 | 33100 | 33050 | 33100 | 33050 | 619 |
| 301 | 20240618 | 142300 | 5136342450 | 33050 | 33050 | 33050 | 33050 | 4 |
| 302 | 20240618 | 142200 | 5136210250 | 33100 | 33100 | 33100 | 33050 | 492 |
| 303 | 20240618 | 142100 | 5119941850 | 33050 | 33050 | 33050 | 33000 | 157 |
| 304 | 20240618 | 142000 | 5114756700 | 33000 | 33000 | 33000 | 33000 | 4 |
| 305 | 20240618 | 141900 | 5114624700 | 33000 | 33000 | 33050 | 33000 | 387 |
| 306 | 20240618 | 141800 | 5101847950 | 33000 | 33050 | 33050 | 33000 | 120 |
| 307 | 20240618 | 141700 | 5097887700 | 33000 | 33000 | 33050 | 33000 | 218 |
| 308 | 20240618 | 141600 | 5090693150 | 33050 | 33050 | 33050 | 33000 | 139 |
| 309 | 20240618 | 141500 | 5086100300 | 33050 | 33050 | 33050 | 33000 | 116 |
| 310 | 20240618 | 141400 | 5082266700 | 33000 | 33000 | 33050 | 33000 | 601 |
| 311 | 20240618 | 141300 | 5062427150 | 33050 | 33000 | 33050 | 33000 | 5 |
| 312 | 20240618 | 141200 | 5062262100 | 33050 | 33000 | 33050 | 33000 | 17 |
| 313 | 20240618 | 141100 | 5061700750 | 33000 | 33050 | 33050 | 33000 | 374 |
| 314 | 20240618 | 141000 | 5049353750 | 33050 | 33000 | 33050 | 33000 | 20 |
| 315 | 20240618 | 140900 | 5048693450 | 33000 | 33050 | 33050 | 33000 | 340 |
| 316 | 20240618 | 140800 | 5037467300 | 33050 | 33050 | 33050 | 33050 | 10 |
| 317 | 20240618 | 140700 | 5037136800 | 33050 | 33000 | 33050 | 33000 | 75 |
| 318 | 20240618 | 140600 | 5034659600 | 33050 | 33000 | 33050 | 33000 | 201 |
| 319 | 20240618 | 140500 | 5028026500 | 33000 | 33000 | 33000 | 33000 | 15 |
| 320 | 20240618 | 140400 | 5027531500 | 33000 | 32950 | 33000 | 32950 | 297 |
| 321 | 20240618 | 140300 | 5017740400 | 33000 | 33000 | 33000 | 32950 | 384 |
| 322 | 20240618 | 140200 | 5005070900 | 32950 | 32950 | 32950 | 32950 | 64 |
| 323 | 20240618 | 140100 | 5002962100 | 32950 | 33000 | 33000 | 32950 | 299 |
| 324 | 20240618 | 140000 | 4993105050 | 32950 | 32950 | 32950 | 32950 | 3 |
| 325 | 20240618 | 135900 | 4993006200 | 32950 | 32950 | 32950 | 32950 | 131 |
| 326 | 20240618 | 135800 | 4988689750 | 32950 | 32950 | 32950 | 32950 | 199 |
| 327 | 20240618 | 135700 | 4982132700 | 33000 | 33000 | 33000 | 33000 | 40 |
| 328 | 20240618 | 135600 | 4980812700 | 33000 | 32950 | 33000 | 32950 | 503 |
| 329 | 20240618 | 135500 | 4964223850 | 32950 | 32950 | 33000 | 32950 | 39 |
| 330 | 20240618 | 135400 | 4962938750 | 32950 | 32950 | 32950 | 32950 | 147 |
| 331 | 20240618 | 135300 | 4958095100 | 32950 | 33050 | 33050 | 32950 | 1559 |
| 332 | 20240618 | 135200 | 4906677000 | 33050 | 33050 | 33050 | 33000 | 69 |
| 333 | 20240618 | 135100 | 4904397450 | 33000 | 32950 | 33000 | 32950 | 301 |
| 334 | 20240618 | 135000 | 4894474400 | 32950 | 33000 | 33000 | 32950 | 187 |
| 335 | 20240618 | 134900 | 4888303500 | 33100 | 32950 | 33100 | 32950 | 551 |
| 336 | 20240618 | 134800 | 4870100250 | 32950 | 33000 | 33000 | 32950 | 317 |
| 337 | 20240618 | 134700 | 4859649150 | 33000 | 33000 | 33000 | 32950 | 360 |
| 338 | 20240618 | 134600 | 4847771000 | 32950 | 32950 | 32950 | 32950 | 5 |
| 339 | 20240618 | 134500 | 4847606250 | 32950 | 32950 | 32950 | 32950 | 711 |
| 340 | 20240618 | 134400 | 4824178800 | 32950 | 33000 | 33000 | 32950 | 1004 |
| 341 | 20240618 | 134300 | 4791080050 | 33000 | 33050 | 33050 | 33000 | 759 |
| 342 | 20240618 | 134200 | 4766015750 | 33050 | 33000 | 33100 | 33000 | 511 |
| 343 | 20240618 | 134100 | 4749131500 | 33000 | 33050 | 33050 | 32950 | 1500 |
| 344 | 20240618 | 134000 | 4699628200 | 33050 | 33050 | 33050 | 33000 | 706 |
| 345 | 20240618 | 133900 | 4676315600 | 33050 | 33050 | 33050 | 33050 | 433 |
| 346 | 20240618 | 133800 | 4662004950 | 33050 | 33200 | 33200 | 33000 | 4950 |
| 347 | 20240618 | 133700 | 4498507650 | 33150 | 33250 | 33250 | 33150 | 2032 |
| 348 | 20240618 | 133600 | 4431023550 | 33350 | 33350 | 33350 | 33300 | 160 |
| 349 | 20240618 | 133500 | 4425693300 | 33350 | 33350 | 33350 | 33250 | 3033 |
| 350 | 20240618 | 133400 | 4324685450 | 33400 | 33400 | 33450 | 33400 | 430 |
| 351 | 20240618 | 133300 | 4310321800 | 33400 | 33400 | 33400 | 33350 | 61 |
| 352 | 20240618 | 133200 | 4308284550 | 33400 | 33400 | 33450 | 33400 | 436 |
| 353 | 20240618 | 133100 | 4293713000 | 33350 | 33400 | 33400 | 33350 | 141 |
| 354 | 20240618 | 133000 | 4289003700 | 33400 | 33450 | 33450 | 33350 | 249 |
| 355 | 20240618 | 132900 | 4280687400 | 33400 | 33350 | 33400 | 33350 | 1178 |
| 356 | 20240618 | 132800 | 4241351100 | 33350 | 33300 | 33350 | 33300 | 198 |
| 357 | 20240618 | 132700 | 4234752500 | 33300 | 33350 | 33400 | 33300 | 2803 |
| 358 | 20240618 | 132600 | 4141270900 | 33350 | 33350 | 33350 | 33350 | 414 |
| 359 | 20240618 | 132500 | 4127464000 | 33350 | 33300 | 33350 | 33250 | 381 |
| 360 | 20240618 | 132400 | 4114781150 | 33300 | 33300 | 33300 | 33300 | 42 |
| 361 | 20240618 | 132300 | 4113382550 | 33300 | 33300 | 33350 | 33300 | 37 |
| 362 | 20240618 | 132200 | 4112149750 | 33350 | 33350 | 33400 | 33300 | 572 |
| 363 | 20240618 | 132100 | 4093089100 | 33350 | 33400 | 33400 | 33350 | 468 |
| 364 | 20240618 | 132000 | 4077474550 | 33400 | 33450 | 33450 | 33350 | 481 |
| 365 | 20240618 | 131900 | 4061405500 | 33400 | 33250 | 33450 | 33250 | 3312 |
| 366 | 20240618 | 131800 | 3950871050 | 33200 | 33200 | 33250 | 33200 | 298 |
| 367 | 20240618 | 131700 | 3940975950 | 33200 | 33200 | 33250 | 33200 | 356 |
| 368 | 20240618 | 131600 | 3929154750 | 33250 | 33100 | 33250 | 33100 | 4154 |
| 369 | 20240618 | 131500 | 3791286800 | 33100 | 33100 | 33100 | 33100 | 70 |
| 370 | 20240618 | 131400 | 3788969800 | 33100 | 33000 | 33100 | 32950 | 3226 |
| 371 | 20240618 | 131300 | 3682321750 | 33000 | 33000 | 33000 | 32950 | 29 |
| 372 | 20240618 | 131200 | 3681366100 | 33000 | 32950 | 33000 | 32950 | 217 |
| 373 | 20240618 | 131100 | 3674215000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 374 | 20240618 | 131000 | 3674215000 | 32950 | 33000 | 33000 | 32950 | 18 |
| 375 | 20240618 | 130900 | 3673621850 | 32950 | 32950 | 32950 | 32950 | 275 |
| 376 | 20240618 | 130800 | 3664560600 | 32950 | 32950 | 32950 | 32950 | 106 |
| 377 | 20240618 | 130700 | 3661067900 | 32900 | 32950 | 32950 | 32900 | 134 |
| 378 | 20240618 | 130600 | 3656654100 | 32900 | 32950 | 32950 | 32900 | 241 |
| 379 | 20240618 | 130500 | 3648714000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 380 | 20240618 | 130400 | 3648714000 | 32950 | 32950 | 32950 | 32950 | 70 |
| 381 | 20240618 | 130300 | 3646407500 | 32950 | 32950 | 32950 | 32950 | 17 |
| 382 | 20240618 | 130200 | 3645847350 | 32950 | 33000 | 33000 | 32950 | 119 |
| 383 | 20240618 | 130100 | 3641921800 | 33000 | 33000 | 33000 | 32950 | 128 |
| 384 | 20240618 | 130000 | 3637698700 | 33000 | 32950 | 33000 | 32950 | 43 |
| 385 | 20240618 | 125900 | 3636280450 | 32950 | 32950 | 32950 | 32950 | 13 |
| 386 | 20240618 | 125800 | 3635852100 | 33000 | 32950 | 33000 | 32950 | 354 |
| 387 | 20240618 | 125700 | 3624187100 | 32900 | 32900 | 32900 | 32900 | 26 |
| 388 | 20240618 | 125600 | 3623331700 | 32900 | 32900 | 32900 | 32900 | 17 |
| 389 | 20240618 | 125500 | 3622772400 | 32900 | 32900 | 32900 | 32900 | 100 |
| 390 | 20240618 | 125400 | 3619482400 | 32900 | 32900 | 32900 | 32900 | 379 |
| 391 | 20240618 | 125300 | 3607013300 | 32900 | 32900 | 32950 | 32900 | 34 |
| 392 | 20240618 | 125200 | 3605894650 | 32900 | 32900 | 32900 | 32900 | 56 |
| 393 | 20240618 | 125100 | 3604052250 | 32900 | 32900 | 32900 | 32900 | 18 |
| 394 | 20240618 | 125000 | 3603460050 | 32950 | 32900 | 32950 | 32900 | 370 |
| 395 | 20240618 | 124900 | 3591286750 | 32900 | 32950 | 32950 | 32900 | 722 |
| 396 | 20240618 | 124800 | 3567518850 | 33000 | 33000 | 33000 | 33000 | 5 |
| 397 | 20240618 | 124700 | 3567353850 | 32950 | 32950 | 32950 | 32950 | 72 |
| 398 | 20240618 | 124600 | 3564981450 | 32900 | 33000 | 33000 | 32900 | 1219 |
| 399 | 20240618 | 124500 | 3524825150 | 33000 | 33000 | 33000 | 33000 | 179 |
| 400 | 20240618 | 124400 | 3518918150 | 33000 | 33000 | 33050 | 32950 | 804 |
| 401 | 20240618 | 124300 | 3492386550 | 32950 | 32950 | 33000 | 32950 | 111 |
| 402 | 20240618 | 124200 | 3488726350 | 32950 | 32950 | 32950 | 32950 | 0 |
| 403 | 20240618 | 124100 | 3488726350 | 32950 | 33000 | 33000 | 32950 | 28 |
| 404 | 20240618 | 124000 | 3487803200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 405 | 20240618 | 123900 | 3487803200 | 32950 | 32950 | 33000 | 32950 | 434 |
| 406 | 20240618 | 123800 | 3473502500 | 32950 | 32950 | 32950 | 32950 | 206 |
| 407 | 20240618 | 123700 | 3466714800 | 33000 | 33000 | 33000 | 33000 | 46 |
| 408 | 20240618 | 123600 | 3465196800 | 32950 | 32950 | 32950 | 32950 | 116 |
| 409 | 20240618 | 123500 | 3461374600 | 32950 | 32950 | 32950 | 32950 | 1149 |
| 410 | 20240618 | 123400 | 3423515050 | 33000 | 32950 | 33000 | 32950 | 38 |
| 411 | 20240618 | 123300 | 3422261950 | 32950 | 33000 | 33000 | 32950 | 30 |
| 412 | 20240618 | 123200 | 3421272450 | 33000 | 33000 | 33000 | 33000 | 139 |
| 413 | 20240618 | 123100 | 3416685450 | 33000 | 33050 | 33050 | 33000 | 67 |
| 414 | 20240618 | 123000 | 3414474200 | 33000 | 33000 | 33000 | 33000 | 801 |
| 415 | 20240618 | 122900 | 3388041200 | 32950 | 33000 | 33000 | 32950 | 117 |
| 416 | 20240618 | 122800 | 3384181050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 417 | 20240618 | 122700 | 3384181050 | 32950 | 32950 | 32950 | 32950 | 18 |
| 418 | 20240618 | 122600 | 3383587950 | 32950 | 32950 | 32950 | 32950 | 20 |
| 419 | 20240618 | 122500 | 3382928950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 420 | 20240618 | 122400 | 3382928950 | 32950 | 32950 | 32950 | 32950 | 356 |
| 421 | 20240618 | 122300 | 3371198750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 422 | 20240618 | 122200 | 3371198750 | 32950 | 32950 | 32950 | 32950 | 287 |
| 423 | 20240618 | 122100 | 3361742100 | 32950 | 32950 | 32950 | 32950 | 25 |
| 424 | 20240618 | 122000 | 3360918350 | 32950 | 32950 | 32950 | 32950 | 45 |
| 425 | 20240618 | 121900 | 3359435600 | 32900 | 32900 | 32950 | 32900 | 248 |
| 426 | 20240618 | 121800 | 3351276350 | 32900 | 32900 | 32900 | 32900 | 13 |
| 427 | 20240618 | 121700 | 3350848650 | 32950 | 32900 | 32950 | 32900 | 112 |
| 428 | 20240618 | 121600 | 3347162300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 429 | 20240618 | 121500 | 3347162300 | 32900 | 32900 | 32900 | 32900 | 3 |
| 430 | 20240618 | 121400 | 3347063600 | 32900 | 32950 | 32950 | 32900 | 36 |
| 431 | 20240618 | 121300 | 3345879150 | 32950 | 32900 | 32950 | 32900 | 157 |
| 432 | 20240618 | 121200 | 3340713750 | 32900 | 32900 | 32900 | 32900 | 250 |
| 433 | 20240618 | 121100 | 3332488750 | 32950 | 33000 | 33000 | 32950 | 300 |
| 434 | 20240618 | 121000 | 3322600250 | 33000 | 33000 | 33000 | 33000 | 69 |
| 435 | 20240618 | 120900 | 3320323250 | 33050 | 33050 | 33050 | 33050 | 0 |
| 436 | 20240618 | 120800 | 3320323250 | 33050 | 33050 | 33050 | 33050 | 604 |
| 437 | 20240618 | 120700 | 3300361050 | 33000 | 33000 | 33000 | 33000 | 17 |
| 438 | 20240618 | 120600 | 3299800050 | 33050 | 32950 | 33050 | 32950 | 578 |
| 439 | 20240618 | 120500 | 3280711350 | 32950 | 32950 | 33000 | 32950 | 341 |
| 440 | 20240618 | 120400 | 3269474000 | 33000 | 33000 | 33000 | 33000 | 157 |
| 441 | 20240618 | 120300 | 3264293000 | 33000 | 33000 | 33000 | 33000 | 132 |
| 442 | 20240618 | 120200 | 3259937000 | 33000 | 33050 | 33050 | 33000 | 34 |
| 443 | 20240618 | 120100 | 3258814150 | 33050 | 33050 | 33050 | 33050 | 10 |
| 444 | 20240618 | 120000 | 3258483650 | 33050 | 32950 | 33050 | 32900 | 412 |
| 445 | 20240618 | 115900 | 3244873300 | 33000 | 33000 | 33000 | 33000 | 353 |
| 446 | 20240618 | 115800 | 3233224300 | 33000 | 32900 | 33000 | 32900 | 10 |
| 447 | 20240618 | 115700 | 3232895000 | 33000 | 33000 | 33000 | 32900 | 1161 |
| 448 | 20240618 | 115600 | 3194660550 | 33000 | 33000 | 33000 | 33000 | 68 |
| 449 | 20240618 | 115500 | 3192416550 | 33000 | 32950 | 33000 | 32950 | 127 |
| 450 | 20240618 | 115400 | 3188226450 | 33000 | 33000 | 33000 | 33000 | 27 |
| 451 | 20240618 | 115300 | 3187335450 | 32950 | 33000 | 33000 | 32950 | 2307 |
| 452 | 20240618 | 115200 | 3111246600 | 33000 | 33050 | 33050 | 33000 | 49 |
| 453 | 20240618 | 115100 | 3109628050 | 33050 | 33050 | 33050 | 33050 | 99 |
| 454 | 20240618 | 115000 | 3106356100 | 33050 | 33050 | 33050 | 33050 | 40 |
| 455 | 20240618 | 114900 | 3105034100 | 33000 | 33100 | 33100 | 33000 | 332 |
| 456 | 20240618 | 114800 | 3094074900 | 33100 | 33100 | 33100 | 33050 | 294 |
| 457 | 20240618 | 114700 | 3084358050 | 33100 | 33100 | 33100 | 33100 | 11 |
| 458 | 20240618 | 114600 | 3083993950 | 33050 | 33050 | 33050 | 33050 | 824 |
| 459 | 20240618 | 114500 | 3056760750 | 33050 | 33050 | 33050 | 33050 | 217 |
| 460 | 20240618 | 114400 | 3049588900 | 33100 | 33100 | 33100 | 33100 | 385 |
| 461 | 20240618 | 114300 | 3036845400 | 33100 | 33050 | 33100 | 33050 | 348 |
| 462 | 20240618 | 114200 | 3025333000 | 33100 | 33150 | 33150 | 33100 | 301 |
| 463 | 20240618 | 114100 | 3015369850 | 33100 | 33100 | 33100 | 33100 | 129 |
| 464 | 20240618 | 114000 | 3011099950 | 33100 | 33100 | 33100 | 33100 | 398 |
| 465 | 20240618 | 113900 | 2997926150 | 33100 | 33100 | 33100 | 33100 | 30 |
| 466 | 20240618 | 113800 | 2996933150 | 33100 | 33050 | 33100 | 33050 | 33 |
| 467 | 20240618 | 113700 | 2995841700 | 33100 | 33100 | 33100 | 33100 | 30 |
| 468 | 20240618 | 113600 | 2994848700 | 33100 | 33050 | 33100 | 33050 | 38 |
| 469 | 20240618 | 113500 | 2993591950 | 33050 | 33100 | 33100 | 33050 | 146 |
| 470 | 20240618 | 113400 | 2988760250 | 33100 | 33100 | 33100 | 33100 | 50 |
| 471 | 20240618 | 113300 | 2987105250 | 33100 | 33050 | 33150 | 33050 | 818 |
| 472 | 20240618 | 113200 | 2960030800 | 33050 | 33050 | 33050 | 33050 | 770 |
| 473 | 20240618 | 113100 | 2934582300 | 33050 | 33000 | 33050 | 33000 | 72 |
| 474 | 20240618 | 113000 | 2932204950 | 33000 | 33000 | 33000 | 33000 | 333 |
| 475 | 20240618 | 112900 | 2921215950 | 33000 | 33050 | 33050 | 33000 | 124 |
| 476 | 20240618 | 112800 | 2917121150 | 33050 | 33000 | 33050 | 33000 | 147 |
| 477 | 20240618 | 112700 | 2912268950 | 33050 | 33050 | 33050 | 33000 | 178 |
| 478 | 20240618 | 112600 | 2906391750 | 33050 | 33050 | 33050 | 33000 | 90 |
| 479 | 20240618 | 112500 | 2903421250 | 33000 | 33100 | 33100 | 33000 | 1499 |
| 480 | 20240618 | 112400 | 2853949000 | 33050 | 33050 | 33100 | 33000 | 518 |
| 481 | 20240618 | 112300 | 2836829100 | 33050 | 33100 | 33100 | 33050 | 624 |
| 482 | 20240618 | 112200 | 2816204750 | 33100 | 33100 | 33100 | 33050 | 106 |
| 483 | 20240618 | 112100 | 2812698650 | 33150 | 33100 | 33150 | 33050 | 223 |
| 484 | 20240618 | 112000 | 2805320900 | 33100 | 33100 | 33100 | 33100 | 1778 |
| 485 | 20240618 | 111900 | 2746469100 | 33150 | 33150 | 33150 | 33100 | 913 |
| 486 | 20240618 | 111800 | 2716204000 | 33200 | 33200 | 33200 | 33150 | 355 |
| 487 | 20240618 | 111700 | 2704425800 | 33200 | 33200 | 33200 | 33200 | 73 |
| 488 | 20240618 | 111600 | 2702002200 | 33200 | 33200 | 33200 | 33150 | 470 |
| 489 | 20240618 | 111500 | 2686413600 | 33200 | 33200 | 33200 | 33150 | 365 |
| 490 | 20240618 | 111400 | 2674304000 | 33200 | 33200 | 33250 | 33150 | 1632 |
| 491 | 20240618 | 111300 | 2620077950 | 33150 | 33150 | 33200 | 33150 | 2272 |
| 492 | 20240618 | 111200 | 2544678750 | 33150 | 33100 | 33150 | 33100 | 676 |
| 493 | 20240618 | 111100 | 2522284900 | 33150 | 33150 | 33150 | 33150 | 372 |
| 494 | 20240618 | 111000 | 2509953100 | 33150 | 33150 | 33200 | 33150 | 372 |
| 495 | 20240618 | 110900 | 2497606250 | 33150 | 33100 | 33150 | 33100 | 721 |
| 496 | 20240618 | 110800 | 2473708050 | 33100 | 33150 | 33150 | 33100 | 345 |
| 497 | 20240618 | 110700 | 2462271950 | 33150 | 33150 | 33150 | 33150 | 151 |
| 498 | 20240618 | 110600 | 2457266300 | 33150 | 33100 | 33150 | 33100 | 94 |
| 499 | 20240618 | 110500 | 2454151650 | 33100 | 33050 | 33100 | 33050 | 884 |
| 500 | 20240618 | 110400 | 2424892800 | 33050 | 33000 | 33050 | 33000 | 189 |
| 501 | 20240618 | 110300 | 2418647350 | 33050 | 33000 | 33050 | 32950 | 1126 |
| 502 | 20240618 | 110200 | 2381484050 | 33000 | 32950 | 33000 | 32950 | 288 |
| 503 | 20240618 | 110100 | 2371991050 | 32950 | 32900 | 32950 | 32900 | 130 |
| 504 | 20240618 | 110000 | 2367708150 | 33000 | 32900 | 33000 | 32900 | 51 |
| 505 | 20240618 | 105900 | 2366029650 | 33000 | 32900 | 33000 | 32900 | 316 |
| 506 | 20240618 | 105800 | 2355613850 | 32900 | 32950 | 32950 | 32900 | 1245 |
| 507 | 20240618 | 105700 | 2314602550 | 32850 | 32900 | 32900 | 32850 | 269 |
| 508 | 20240618 | 105600 | 2305753950 | 32900 | 32850 | 32900 | 32850 | 883 |
| 509 | 20240618 | 105500 | 2276705200 | 32850 | 32850 | 32850 | 32850 | 39 |
| 510 | 20240618 | 105400 | 2275424050 | 32900 | 32900 | 32900 | 32850 | 214 |
| 511 | 20240618 | 105300 | 2268385250 | 32900 | 32900 | 32900 | 32900 | 1 |
| 512 | 20240618 | 105200 | 2268352350 | 32900 | 32850 | 32900 | 32850 | 208 |
| 513 | 20240618 | 105100 | 2261519500 | 32850 | 32800 | 32900 | 32800 | 787 |
| 514 | 20240618 | 105000 | 2235668100 | 32800 | 32800 | 32800 | 32800 | 29 |
| 515 | 20240618 | 104900 | 2234716900 | 32800 | 32800 | 32800 | 32800 | 573 |
| 516 | 20240618 | 104800 | 2215922500 | 32800 | 32800 | 32850 | 32800 | 25 |
| 517 | 20240618 | 104700 | 2215102200 | 32800 | 32850 | 32850 | 32800 | 196 |
| 518 | 20240618 | 104600 | 2208672600 | 32850 | 32800 | 32850 | 32800 | 47 |
| 519 | 20240618 | 104500 | 2207130850 | 32800 | 32800 | 32800 | 32800 | 336 |
| 520 | 20240618 | 104400 | 2196110050 | 32800 | 32850 | 32850 | 32800 | 85 |
| 521 | 20240618 | 104300 | 2193318700 | 32850 | 32850 | 32850 | 32850 | 203 |
| 522 | 20240618 | 104200 | 2186650150 | 32850 | 32800 | 32850 | 32800 | 12 |
| 523 | 20240618 | 104100 | 2186256450 | 32800 | 32800 | 32800 | 32800 | 20 |
| 524 | 20240618 | 104000 | 2185600450 | 32800 | 32800 | 32800 | 32800 | 49 |
| 525 | 20240618 | 103900 | 2183993250 | 32800 | 32800 | 32800 | 32750 | 36 |
| 526 | 20240618 | 103800 | 2182814150 | 32800 | 32800 | 32800 | 32800 | 15 |
| 527 | 20240618 | 103700 | 2182322150 | 32800 | 32750 | 32800 | 32750 | 101 |
| 528 | 20240618 | 103600 | 2179011100 | 32700 | 32750 | 32900 | 32650 | 233 |
| 529 | 20240618 | 103500 | 2171373800 | 32750 | 32850 | 32850 | 32750 | 367 |
| 530 | 20240618 | 103400 | 2159328800 | 32850 | 32900 | 32900 | 32850 | 402 |
| 531 | 20240618 | 103300 | 2146105200 | 32900 | 32850 | 32900 | 32850 | 18 |
| 532 | 20240618 | 103200 | 2145513800 | 32850 | 32700 | 32850 | 32650 | 1565 |
| 533 | 20240618 | 103100 | 2094196250 | 32700 | 32650 | 32700 | 32650 | 506 |
| 534 | 20240618 | 103000 | 2077650150 | 32600 | 32550 | 32600 | 32550 | 436 |
| 535 | 20240618 | 102900 | 2063447400 | 32600 | 32550 | 32600 | 32550 | 123 |
| 536 | 20240618 | 102800 | 2059443600 | 32550 | 32550 | 32550 | 32550 | 315 |
| 537 | 20240618 | 102700 | 2049190350 | 32550 | 32550 | 32600 | 32550 | 1413 |
| 538 | 20240618 | 102600 | 2003197150 | 32550 | 32600 | 32600 | 32550 | 768 |
| 539 | 20240618 | 102500 | 1978189100 | 32600 | 32650 | 32650 | 32600 | 278 |
| 540 | 20240618 | 102400 | 1969125500 | 32650 | 32550 | 32650 | 32550 | 168 |
| 541 | 20240618 | 102300 | 1963655500 | 32600 | 32600 | 32700 | 32550 | 1063 |
| 542 | 20240618 | 102200 | 1929001650 | 32600 | 32650 | 32650 | 32550 | 2103 |
| 543 | 20240618 | 102100 | 1860460600 | 32650 | 32650 | 32650 | 32650 | 6 |
| 544 | 20240618 | 102000 | 1860264700 | 32600 | 32650 | 32650 | 32600 | 163 |
| 545 | 20240618 | 101900 | 1854950700 | 32600 | 32600 | 32600 | 32600 | 31 |
| 546 | 20240618 | 101800 | 1853940100 | 32600 | 32600 | 32650 | 32550 | 710 |
| 547 | 20240618 | 101700 | 1830789900 | 32600 | 32600 | 32600 | 32600 | 47 |
| 548 | 20240618 | 101600 | 1829257700 | 32600 | 32600 | 32650 | 32600 | 408 |
| 549 | 20240618 | 101500 | 1815956750 | 32600 | 32650 | 32650 | 32600 | 4325 |
| 550 | 20240618 | 101400 | 1674932750 | 32600 | 32650 | 32650 | 32600 | 906 |
| 551 | 20240618 | 101300 | 1645367100 | 32600 | 32600 | 32600 | 32600 | 822 |
| 552 | 20240618 | 101200 | 1618569900 | 32600 | 32650 | 32650 | 32600 | 686 |
| 553 | 20240618 | 101100 | 1596187250 | 32650 | 32650 | 32650 | 32650 | 600 |
| 554 | 20240618 | 101000 | 1576597250 | 32650 | 32650 | 32700 | 32650 | 336 |
| 555 | 20240618 | 100900 | 1565611600 | 32650 | 32700 | 32700 | 32650 | 231 |
| 556 | 20240618 | 100800 | 1558068900 | 32700 | 32650 | 32700 | 32650 | 256 |
| 557 | 20240618 | 100700 | 1549700250 | 32700 | 32700 | 32700 | 32700 | 10 |
| 558 | 20240618 | 100600 | 1549373250 | 32650 | 32650 | 32650 | 32650 | 692 |
| 559 | 20240618 | 100500 | 1526779450 | 32650 | 32700 | 32750 | 32650 | 63 |
| 560 | 20240618 | 100400 | 1524720650 | 32700 | 32700 | 32700 | 32700 | 216 |
| 561 | 20240618 | 100300 | 1517657450 | 32700 | 32750 | 32750 | 32700 | 19 |
| 562 | 20240618 | 100200 | 1517036050 | 32650 | 32700 | 32800 | 32650 | 126 |
| 563 | 20240618 | 100100 | 1512918500 | 32700 | 32750 | 32750 | 32700 | 278 |
| 564 | 20240618 | 100000 | 1503827800 | 32700 | 32700 | 32750 | 32700 | 208 |
| 565 | 20240618 | 095900 | 1497023750 | 32650 | 32650 | 32650 | 32650 | 296 |
| 566 | 20240618 | 095800 | 1487359350 | 32650 | 32650 | 32700 | 32650 | 492 |
| 567 | 20240618 | 095700 | 1471295500 | 32750 | 32650 | 32750 | 32650 | 2526 |
| 568 | 20240618 | 095600 | 1388817200 | 32700 | 32750 | 32750 | 32700 | 2872 |
| 569 | 20240618 | 095500 | 1294902050 | 32700 | 32750 | 32800 | 32700 | 577 |
| 570 | 20240618 | 095400 | 1276017350 | 32750 | 32750 | 32750 | 32750 | 343 |
| 571 | 20240618 | 095300 | 1264784100 | 32800 | 32800 | 32800 | 32750 | 44 |
| 572 | 20240618 | 095200 | 1263341800 | 32700 | 32750 | 32750 | 32700 | 552 |
| 573 | 20240618 | 095100 | 1245273800 | 32750 | 32700 | 32750 | 32700 | 145 |
| 574 | 20240618 | 095000 | 1240527300 | 32700 | 32750 | 32750 | 32700 | 26 |
| 575 | 20240618 | 094900 | 1239676650 | 32750 | 32700 | 32750 | 32700 | 301 |
| 576 | 20240618 | 094800 | 1229829800 | 32700 | 32750 | 32750 | 32700 | 863 |
| 577 | 20240618 | 094700 | 1201588300 | 32750 | 32750 | 32750 | 32750 | 285 |
| 578 | 20240618 | 094600 | 1192254550 | 32750 | 32750 | 32800 | 32750 | 1130 |
| 579 | 20240618 | 094500 | 1155241450 | 32750 | 32800 | 32800 | 32750 | 875 |
| 580 | 20240618 | 094400 | 1126542300 | 32800 | 32800 | 32800 | 32800 | 45 |
| 581 | 20240618 | 094300 | 1125066300 | 32800 | 32800 | 32800 | 32800 | 109 |
| 582 | 20240618 | 094200 | 1121491100 | 32800 | 32800 | 32800 | 32800 | 55 |
| 583 | 20240618 | 094100 | 1119687100 | 32800 | 32950 | 33000 | 32800 | 294 |
| 584 | 20240618 | 094000 | 1109996600 | 32900 | 32850 | 32950 | 32850 | 322 |
| 585 | 20240618 | 093900 | 1099387600 | 32800 | 32850 | 33000 | 32800 | 167 |
| 586 | 20240618 | 093800 | 1093900150 | 32800 | 32850 | 32850 | 32800 | 470 |
| 587 | 20240618 | 093700 | 1078484100 | 32800 | 32900 | 32900 | 32800 | 212 |
| 588 | 20240618 | 093600 | 1071517650 | 32950 | 32950 | 33000 | 32950 | 725 |
| 589 | 20240618 | 093500 | 1047628650 | 33000 | 32950 | 33000 | 32950 | 64 |
| 590 | 20240618 | 093400 | 1045519700 | 32950 | 32950 | 33000 | 32950 | 67 |
| 591 | 20240618 | 093300 | 1043311950 | 32950 | 33050 | 33050 | 32950 | 244 |
| 592 | 20240618 | 093200 | 1035249250 | 33050 | 33000 | 33050 | 33000 | 145 |
| 593 | 20240618 | 093100 | 1030463600 | 32800 | 32900 | 33000 | 32800 | 1263 |
| 594 | 20240618 | 093000 | 988829150 | 32850 | 32950 | 32950 | 32850 | 841 |
| 595 | 20240618 | 092900 | 961177100 | 32950 | 32900 | 32950 | 32900 | 100 |
| 596 | 20240618 | 092800 | 957882950 | 33000 | 32900 | 33000 | 32900 | 381 |
| 597 | 20240618 | 092700 | 945347050 | 32950 | 33100 | 33100 | 32900 | 930 |
| 598 | 20240618 | 092600 | 914656350 | 33050 | 32750 | 33050 | 32750 | 676 |
| 599 | 20240618 | 092500 | 892345450 | 32700 | 32750 | 32750 | 32700 | 681 |
| 600 | 20240618 | 092400 | 870068650 | 32750 | 32700 | 32800 | 32700 | 299 |
| 601 | 20240618 | 092300 | 860276150 | 32700 | 32750 | 33200 | 32700 | 1734 |
| 602 | 20240618 | 092200 | 803351350 | 32800 | 32850 | 32850 | 32750 | 2290 |
| 603 | 20240618 | 092100 | 728222550 | 32800 | 32900 | 33000 | 32800 | 1088 |
| 604 | 20240618 | 092000 | 692474500 | 32900 | 32800 | 32950 | 32800 | 140 |
| 605 | 20240618 | 091900 | 687865300 | 32950 | 32700 | 32950 | 32700 | 2818 |
| 606 | 20240618 | 091800 | 595468200 | 32700 | 32800 | 32800 | 32650 | 1834 |
| 607 | 20240618 | 091700 | 535440950 | 32850 | 32900 | 32900 | 32850 | 53 |
| 608 | 20240618 | 091600 | 533697900 | 32900 | 33000 | 33000 | 32900 | 819 |
| 609 | 20240618 | 091500 | 506735050 | 33000 | 33050 | 33100 | 32950 | 1723 |
| 610 | 20240618 | 091400 | 449843450 | 33100 | 33100 | 33150 | 33050 | 360 |
| 611 | 20240618 | 091300 | 437927700 | 33050 | 33100 | 33100 | 33000 | 85 |
| 612 | 20240618 | 091200 | 435119000 | 33000 | 33150 | 33200 | 33000 | 1785 |
| 613 | 20240618 | 091100 | 376120900 | 33100 | 33100 | 33250 | 33100 | 675 |
| 614 | 20240618 | 091000 | 353752400 | 33000 | 32950 | 33050 | 32950 | 1131 |
| 615 | 20240618 | 090900 | 316406450 | 32950 | 32750 | 32950 | 32700 | 1126 |
| 616 | 20240618 | 090800 | 279487200 | 32800 | 32850 | 32850 | 32750 | 1665 |
| 617 | 20240618 | 090700 | 224913000 | 32900 | 32950 | 33000 | 32800 | 803 |
| 618 | 20240618 | 090600 | 198524600 | 32950 | 33000 | 33000 | 32900 | 712 |
| 619 | 20240618 | 090500 | 175043000 | 32900 | 32900 | 33000 | 32900 | 245 |
| 620 | 20240618 | 090400 | 166982400 | 32900 | 32900 | 32900 | 32800 | 612 |
| 621 | 20240618 | 090300 | 146864750 | 32900 | 32750 | 32900 | 32750 | 196 |
| 622 | 20240618 | 090200 | 140428300 | 32900 | 32700 | 32900 | 32600 | 860 |
| 623 | 20240618 | 090100 | 112357450 | 32700 | 32750 | 32850 | 32650 | 622 |
| 624 | 20240618 | 090000 | 91981650 | 32900 | 32900 | 32900 | 32600 | 2771 |