31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 3 | 20240618 | 183300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240618 | 183200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240618 | 183100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240618 | 183000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240618 | 182900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240618 | 182800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240618 | 182700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240618 | 182600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240618 | 182500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240618 | 182400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240618 | 182300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240618 | 182200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240618 | 182100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240618 | 182000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240618 | 181900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240618 | 181800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240618 | 181700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240618 | 181600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240618 | 181500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240618 | 181400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240618 | 181300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240618 | 181200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240618 | 181100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240618 | 181000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240618 | 180900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240618 | 180800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240618 | 180700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240618 | 180600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240618 | 180500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240618 | 180400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 33 | 20240618 | 180300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240618 | 180200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240618 | 180100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240618 | 180000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240618 | 175900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240618 | 175800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240618 | 175700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240618 | 175600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240618 | 175500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240618 | 175400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240618 | 175300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240618 | 175200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240618 | 175100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240618 | 175000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240618 | 174900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240618 | 174800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240618 | 174700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240618 | 174600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240618 | 174500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240618 | 174400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240618 | 174300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240618 | 174200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240618 | 174100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240618 | 174000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240618 | 173900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240618 | 173800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240618 | 173700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240618 | 173600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240618 | 173500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240618 | 173400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 63 | 20240618 | 173300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240618 | 173200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240618 | 173100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240618 | 173000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240618 | 172900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240618 | 172800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240618 | 172700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240618 | 172600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240618 | 172500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240618 | 172400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240618 | 172300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240618 | 172200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240618 | 172100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240618 | 172000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240618 | 171900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240618 | 171800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240618 | 171700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240618 | 171600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240618 | 171500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240618 | 171400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240618 | 171300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240618 | 171200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240618 | 171100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240618 | 171000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240618 | 170900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240618 | 170800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240618 | 170700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240618 | 170600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240618 | 170500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240618 | 170400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 93 | 20240618 | 170300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240618 | 170200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240618 | 170100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240618 | 170000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240618 | 165900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240618 | 165800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240618 | 165700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240618 | 165600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240618 | 165500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240618 | 165400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240618 | 165300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240618 | 165200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240618 | 165100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240618 | 165000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240618 | 164900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240618 | 164800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240618 | 164700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240618 | 164600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240618 | 164500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240618 | 164400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240618 | 164300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240618 | 164200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240618 | 164100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240618 | 164000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240618 | 163900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240618 | 163800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240618 | 163700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240618 | 163600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240618 | 163500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240618 | 163400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 123 | 20240618 | 163300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240618 | 163200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240618 | 163100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240618 | 163000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240618 | 162900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240618 | 162800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240618 | 162700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240618 | 162600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240618 | 162500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240618 | 162400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240618 | 162300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240618 | 162200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240618 | 162100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240618 | 162000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240618 | 161900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240618 | 161800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240618 | 161700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240618 | 161600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240618 | 161500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240618 | 161400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240618 | 161300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240618 | 161200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240618 | 161100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240618 | 161000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240618 | 160900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240618 | 160800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240618 | 160700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240618 | 160600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240618 | 160500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240618 | 160400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 153 | 20240618 | 160300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240618 | 160200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240618 | 160100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240618 | 160000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240618 | 155900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240618 | 155800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240618 | 155700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240618 | 155600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240618 | 155500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240618 | 155400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240618 | 155300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240618 | 155200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240618 | 155100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240618 | 155000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240618 | 154900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240618 | 154800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240618 | 154700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240618 | 154600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240618 | 154500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240618 | 154400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240618 | 154300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240618 | 154200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240618 | 154100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240618 | 154000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240618 | 153900 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240618 | 153800 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240618 | 153700 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240618 | 153600 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240618 | 153500 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240618 | 153400 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 183 | 20240618 | 153300 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240618 | 153200 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240618 | 153100 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240618 | 153000 | 17031244700 | 32200 | 32200 | 32200 | 32200 | 53102 |
| 187 | 20240618 | 152900 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20240618 | 152800 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20240618 | 152700 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20240618 | 152600 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20240618 | 152500 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20240618 | 152400 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20240618 | 152300 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20240618 | 152200 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20240618 | 152100 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20240618 | 152000 | 15321360300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20240618 | 151900 | 15321360300 | 32100 | 32100 | 32100 | 32050 | 1029 |
| 198 | 20240618 | 151800 | 15288336600 | 32100 | 32050 | 32100 | 32000 | 1716 |
| 199 | 20240618 | 151700 | 15233294650 | 32000 | 32100 | 32100 | 32000 | 1823 |
| 200 | 20240618 | 151600 | 15174865950 | 32050 | 32100 | 32100 | 32050 | 1362 |
| 201 | 20240618 | 151500 | 15131169900 | 32100 | 32100 | 32150 | 32050 | 1672 |
| 202 | 20240618 | 151400 | 15077482400 | 32150 | 32100 | 32150 | 32100 | 815 |
| 203 | 20240618 | 151300 | 15051296950 | 32100 | 32150 | 32150 | 32100 | 1295 |
| 204 | 20240618 | 151200 | 15009687200 | 32150 | 32100 | 32150 | 32100 | 1253 |
| 205 | 20240618 | 151100 | 14969425400 | 32100 | 32100 | 32150 | 32100 | 1255 |
| 206 | 20240618 | 151000 | 14929098750 | 32150 | 32200 | 32200 | 32100 | 2131 |
| 207 | 20240618 | 150900 | 14860517900 | 32150 | 32150 | 32250 | 32150 | 1737 |
| 208 | 20240618 | 150800 | 14804584200 | 32150 | 32150 | 32200 | 32050 | 1147 |
| 209 | 20240618 | 150700 | 14767717450 | 32200 | 32200 | 32200 | 32050 | 1352 |
| 210 | 20240618 | 150600 | 14724258000 | 32150 | 32200 | 32200 | 32100 | 1282 |
| 211 | 20240618 | 150500 | 14683010650 | 32150 | 32150 | 32200 | 32150 | 1154 |
| 212 | 20240618 | 150400 | 14645865550 | 32200 | 32200 | 32200 | 32100 | 1465 |
| 213 | 20240618 | 150300 | 14598727000 | 32150 | 32150 | 32200 | 32150 | 1191 |
| 214 | 20240618 | 150200 | 14560403900 | 32100 | 32150 | 32200 | 32050 | 998 |
| 215 | 20240618 | 150100 | 14528334450 | 32100 | 32150 | 32150 | 32050 | 1176 |
| 216 | 20240618 | 150000 | 14490549100 | 32150 | 32050 | 32150 | 32050 | 1769 |
| 217 | 20240618 | 145900 | 14433793950 | 32100 | 32100 | 32150 | 32000 | 1469 |
| 218 | 20240618 | 145800 | 14386671900 | 32100 | 32050 | 32150 | 32000 | 1222 |
| 219 | 20240618 | 145700 | 14347464650 | 32050 | 32050 | 32150 | 32000 | 1464 |
| 220 | 20240618 | 145600 | 14300448050 | 32100 | 32100 | 32150 | 32100 | 1284 |
| 221 | 20240618 | 145500 | 14259199900 | 32100 | 32100 | 32200 | 32100 | 2375 |
| 222 | 20240618 | 145400 | 14182886600 | 32100 | 32100 | 32150 | 32100 | 1718 |
| 223 | 20240618 | 145300 | 14127700750 | 32100 | 32100 | 32200 | 32000 | 1617 |
| 224 | 20240618 | 145200 | 14075753800 | 32100 | 32150 | 32200 | 32100 | 1598 |
| 225 | 20240618 | 145100 | 14024394500 | 32100 | 32100 | 32200 | 32100 | 1730 |
| 226 | 20240618 | 145000 | 13968742050 | 32150 | 32150 | 32150 | 32000 | 1356 |
| 227 | 20240618 | 144900 | 13925191500 | 32150 | 32100 | 32150 | 32100 | 3191 |
| 228 | 20240618 | 144800 | 13822626100 | 32150 | 32150 | 32150 | 31950 | 2081 |
| 229 | 20240618 | 144700 | 13755843750 | 32100 | 32100 | 32150 | 32050 | 1201 |
| 230 | 20240618 | 144600 | 13717272550 | 32100 | 32100 | 32150 | 32050 | 896 |
| 231 | 20240618 | 144500 | 13688488300 | 32150 | 32050 | 32150 | 32050 | 1580 |
| 232 | 20240618 | 144400 | 13637767050 | 32100 | 32050 | 32150 | 32050 | 1088 |
| 233 | 20240618 | 144300 | 13602855600 | 32100 | 32050 | 32100 | 31950 | 1473 |
| 234 | 20240618 | 144200 | 13555613750 | 32050 | 32050 | 32100 | 32050 | 1177 |
| 235 | 20240618 | 144100 | 13517859300 | 32050 | 31950 | 32100 | 31900 | 2937 |
| 236 | 20240618 | 144000 | 13423887700 | 31950 | 31950 | 32000 | 31950 | 1437 |
| 237 | 20240618 | 143900 | 13377948850 | 31950 | 32050 | 32050 | 31950 | 2831 |
| 238 | 20240618 | 143800 | 13287339800 | 32000 | 32050 | 32050 | 31950 | 1058 |
| 239 | 20240618 | 143700 | 13253465600 | 32000 | 32000 | 32050 | 31950 | 1002 |
| 240 | 20240618 | 143600 | 13221407900 | 32000 | 32000 | 32050 | 31950 | 1657 |
| 241 | 20240618 | 143500 | 13168373150 | 32000 | 32000 | 32050 | 31950 | 941 |
| 242 | 20240618 | 143400 | 13138244750 | 32000 | 31950 | 32050 | 31950 | 1094 |
| 243 | 20240618 | 143300 | 13103226550 | 31900 | 32050 | 32050 | 31900 | 2097 |
| 244 | 20240618 | 143200 | 13036145250 | 32050 | 32000 | 32100 | 32000 | 1370 |
| 245 | 20240618 | 143100 | 12992266200 | 32000 | 32000 | 32050 | 32000 | 1035 |
| 246 | 20240618 | 143000 | 12959118000 | 32000 | 32000 | 32050 | 31900 | 1578 |
| 247 | 20240618 | 142900 | 12908591950 | 32000 | 32000 | 32050 | 31900 | 1152 |
| 248 | 20240618 | 142800 | 12871731950 | 32000 | 31950 | 32050 | 31950 | 1265 |
| 249 | 20240618 | 142700 | 12831261850 | 31950 | 31950 | 32050 | 31950 | 1429 |
| 250 | 20240618 | 142600 | 12785539800 | 31950 | 32050 | 32050 | 31900 | 2129 |
| 251 | 20240618 | 142500 | 12717449200 | 32050 | 32050 | 32050 | 32000 | 1003 |
| 252 | 20240618 | 142400 | 12685326100 | 32000 | 32000 | 32050 | 31950 | 1619 |
| 253 | 20240618 | 142300 | 12633483950 | 32000 | 32000 | 32050 | 31950 | 1282 |
| 254 | 20240618 | 142200 | 12592442250 | 32000 | 31950 | 32050 | 31950 | 1496 |
| 255 | 20240618 | 142100 | 12544565300 | 31950 | 32000 | 32000 | 31950 | 1477 |
| 256 | 20240618 | 142000 | 12497345600 | 32000 | 31950 | 32000 | 31950 | 1071 |
| 257 | 20240618 | 141900 | 12463092250 | 31950 | 32000 | 32050 | 31950 | 1313 |
| 258 | 20240618 | 141800 | 12421081600 | 32000 | 32000 | 32050 | 32000 | 1280 |
| 259 | 20240618 | 141700 | 12380091750 | 32000 | 32050 | 32100 | 32000 | 1212 |
| 260 | 20240618 | 141600 | 12341247550 | 32100 | 32050 | 32100 | 32050 | 1301 |
| 261 | 20240618 | 141500 | 12299510600 | 32100 | 32000 | 32100 | 32000 | 1673 |
| 262 | 20240618 | 141400 | 12245864750 | 32000 | 32050 | 32050 | 32000 | 1320 |
| 263 | 20240618 | 141300 | 12203572050 | 32000 | 32000 | 32050 | 32000 | 906 |
| 264 | 20240618 | 141200 | 12174544500 | 32000 | 32050 | 32050 | 31950 | 1093 |
| 265 | 20240618 | 141100 | 12139535500 | 32050 | 32000 | 32100 | 31950 | 1679 |
| 266 | 20240618 | 141000 | 12085778950 | 31950 | 31950 | 32000 | 31950 | 1259 |
| 267 | 20240618 | 140900 | 12045518200 | 31950 | 31950 | 32000 | 31950 | 1061 |
| 268 | 20240618 | 140800 | 12011586400 | 31950 | 31950 | 32000 | 31950 | 1464 |
| 269 | 20240618 | 140700 | 11964780850 | 32000 | 31950 | 32000 | 31950 | 1098 |
| 270 | 20240618 | 140600 | 11929660950 | 31950 | 31950 | 32000 | 31950 | 1130 |
| 271 | 20240618 | 140500 | 11893513200 | 31950 | 31950 | 32000 | 31900 | 909 |
| 272 | 20240618 | 140400 | 11864457050 | 32000 | 32000 | 32000 | 31950 | 1009 |
| 273 | 20240618 | 140300 | 11832174100 | 32000 | 31950 | 32000 | 31950 | 1083 |
| 274 | 20240618 | 140200 | 11797542650 | 31950 | 32050 | 32050 | 31950 | 631 |
| 275 | 20240618 | 140100 | 11777332800 | 32000 | 32050 | 32050 | 31950 | 885 |
| 276 | 20240618 | 140000 | 11749013000 | 32050 | 32000 | 32050 | 32000 | 1274 |
| 277 | 20240618 | 135900 | 11708203950 | 32000 | 32000 | 32000 | 31950 | 747 |
| 278 | 20240618 | 135800 | 11684306600 | 31950 | 32050 | 32100 | 31950 | 2016 |
| 279 | 20240618 | 135700 | 11619782950 | 32050 | 32000 | 32150 | 31950 | 1221 |
| 280 | 20240618 | 135600 | 11580628700 | 32000 | 31950 | 32000 | 31950 | 614 |
| 281 | 20240618 | 135500 | 11560994150 | 32000 | 32000 | 32000 | 31950 | 1219 |
| 282 | 20240618 | 135400 | 11521997700 | 31950 | 32000 | 32000 | 31950 | 699 |
| 283 | 20240618 | 135300 | 11499633150 | 31950 | 32000 | 32050 | 31950 | 1222 |
| 284 | 20240618 | 135200 | 11460561050 | 32000 | 32050 | 32050 | 31950 | 770 |
| 285 | 20240618 | 135100 | 11435894450 | 32050 | 32000 | 32050 | 32000 | 1359 |
| 286 | 20240618 | 135000 | 11392366150 | 32000 | 32000 | 32050 | 32000 | 874 |
| 287 | 20240618 | 134900 | 11364384700 | 32000 | 32050 | 32100 | 32000 | 1846 |
| 288 | 20240618 | 134800 | 11305200650 | 32050 | 32100 | 32100 | 32050 | 996 |
| 289 | 20240618 | 134700 | 11273249950 | 32100 | 32100 | 32100 | 32050 | 825 |
| 290 | 20240618 | 134600 | 11246778200 | 32100 | 32100 | 32100 | 32000 | 1068 |
| 291 | 20240618 | 134500 | 11212518850 | 32050 | 32150 | 32150 | 32050 | 1878 |
| 292 | 20240618 | 134400 | 11152211050 | 32100 | 32150 | 32150 | 32100 | 1327 |
| 293 | 20240618 | 134300 | 11109593350 | 32100 | 32150 | 32150 | 32100 | 974 |
| 294 | 20240618 | 134200 | 11078289200 | 32150 | 32100 | 32200 | 32100 | 904 |
| 295 | 20240618 | 134100 | 11049208000 | 32100 | 32100 | 32200 | 32100 | 857 |
| 296 | 20240618 | 134000 | 11021647850 | 32150 | 32150 | 32200 | 32100 | 1359 |
| 297 | 20240618 | 133900 | 10977940200 | 32150 | 32150 | 32200 | 32150 | 1362 |
| 298 | 20240618 | 133800 | 10934117150 | 32200 | 32200 | 32200 | 32100 | 591 |
| 299 | 20240618 | 133700 | 10915091000 | 32100 | 32100 | 32200 | 32100 | 1136 |
| 300 | 20240618 | 133600 | 10878556300 | 32150 | 32150 | 32200 | 32100 | 1075 |
| 301 | 20240618 | 133500 | 10843989050 | 32150 | 32150 | 32200 | 32150 | 640 |
| 302 | 20240618 | 133400 | 10823383800 | 32200 | 32200 | 32200 | 32150 | 956 |
| 303 | 20240618 | 133300 | 10792618450 | 32200 | 32100 | 32200 | 32100 | 729 |
| 304 | 20240618 | 133200 | 10769167600 | 32150 | 32200 | 32200 | 32100 | 1036 |
| 305 | 20240618 | 133100 | 10735857850 | 32200 | 32150 | 32200 | 32150 | 1234 |
| 306 | 20240618 | 133000 | 10696134100 | 32250 | 32200 | 32250 | 32150 | 1055 |
| 307 | 20240618 | 132900 | 10662169150 | 32150 | 32150 | 32200 | 32150 | 1511 |
| 308 | 20240618 | 132800 | 10613555700 | 32150 | 32200 | 32200 | 32150 | 1077 |
| 309 | 20240618 | 132700 | 10578885350 | 32150 | 32200 | 32200 | 32150 | 968 |
| 310 | 20240618 | 132600 | 10547729750 | 32200 | 32200 | 32200 | 32150 | 673 |
| 311 | 20240618 | 132500 | 10526067300 | 32150 | 32200 | 32200 | 32150 | 1247 |
| 312 | 20240618 | 132400 | 10485937100 | 32150 | 32200 | 32200 | 32150 | 570 |
| 313 | 20240618 | 132300 | 10467589300 | 32200 | 32200 | 32250 | 32150 | 2987 |
| 314 | 20240618 | 132200 | 10371386200 | 32200 | 32300 | 32300 | 32200 | 2246 |
| 315 | 20240618 | 132100 | 10298967150 | 32300 | 32250 | 32300 | 32200 | 936 |
| 316 | 20240618 | 132000 | 10268772400 | 32200 | 32250 | 32250 | 32200 | 901 |
| 317 | 20240618 | 131900 | 10239733400 | 32250 | 32250 | 32300 | 32200 | 678 |
| 318 | 20240618 | 131800 | 10217868350 | 32200 | 32300 | 32300 | 32200 | 1908 |
| 319 | 20240618 | 131700 | 10156309050 | 32300 | 32300 | 32300 | 32250 | 579 |
| 320 | 20240618 | 131600 | 10137609650 | 32300 | 32250 | 32300 | 32250 | 1030 |
| 321 | 20240618 | 131500 | 10104359350 | 32300 | 32250 | 32300 | 32200 | 1053 |
| 322 | 20240618 | 131400 | 10070382150 | 32250 | 32150 | 32300 | 32150 | 2329 |
| 323 | 20240618 | 131300 | 9995277550 | 32250 | 32200 | 32250 | 32150 | 762 |
| 324 | 20240618 | 131200 | 9970734850 | 32250 | 32200 | 32250 | 32150 | 915 |
| 325 | 20240618 | 131100 | 9941266600 | 32200 | 32200 | 32250 | 32200 | 718 |
| 326 | 20240618 | 131000 | 9918139600 | 32250 | 32300 | 32300 | 32200 | 1193 |
| 327 | 20240618 | 130900 | 9879657000 | 32250 | 32250 | 32300 | 32200 | 4970 |
| 328 | 20240618 | 130800 | 9719225100 | 32250 | 32200 | 32300 | 32200 | 2277 |
| 329 | 20240618 | 130700 | 9645796650 | 32200 | 32200 | 32250 | 32200 | 957 |
| 330 | 20240618 | 130600 | 9614957850 | 32250 | 32250 | 32250 | 32200 | 1113 |
| 331 | 20240618 | 130500 | 9579079850 | 32200 | 32250 | 32250 | 32200 | 720 |
| 332 | 20240618 | 130400 | 9555875450 | 32250 | 32150 | 32250 | 32150 | 2080 |
| 333 | 20240618 | 130300 | 9488901950 | 32150 | 32150 | 32200 | 32150 | 763 |
| 334 | 20240618 | 130200 | 9464341800 | 32200 | 32150 | 32200 | 32150 | 904 |
| 335 | 20240618 | 130100 | 9435245950 | 32200 | 32100 | 32200 | 32100 | 1790 |
| 336 | 20240618 | 130000 | 9377688750 | 32150 | 32100 | 32150 | 32100 | 909 |
| 337 | 20240618 | 125900 | 9348471700 | 32150 | 32100 | 32150 | 32100 | 1438 |
| 338 | 20240618 | 125800 | 9302293850 | 32100 | 32150 | 32150 | 32100 | 607 |
| 339 | 20240618 | 125700 | 9282780150 | 32150 | 32100 | 32150 | 32100 | 803 |
| 340 | 20240618 | 125600 | 9256978250 | 32100 | 32100 | 32150 | 32100 | 645 |
| 341 | 20240618 | 125500 | 9236251400 | 32150 | 32150 | 32150 | 32100 | 792 |
| 342 | 20240618 | 125400 | 9210800400 | 32100 | 32050 | 32150 | 32050 | 895 |
| 343 | 20240618 | 125300 | 9182063600 | 32050 | 32100 | 32100 | 32000 | 529 |
| 344 | 20240618 | 125200 | 9165092200 | 32100 | 32100 | 32150 | 32050 | 2911 |
| 345 | 20240618 | 125100 | 9071653550 | 32050 | 32050 | 32100 | 32050 | 677 |
| 346 | 20240618 | 125000 | 9049930700 | 32050 | 32100 | 32200 | 32050 | 3000 |
| 347 | 20240618 | 124900 | 8953409700 | 32100 | 32100 | 32150 | 32050 | 967 |
| 348 | 20240618 | 124800 | 8922388500 | 32150 | 32000 | 32150 | 32000 | 932 |
| 349 | 20240618 | 124700 | 8892496050 | 32050 | 32100 | 32100 | 32050 | 1346 |
| 350 | 20240618 | 124600 | 8849338350 | 32100 | 32100 | 32100 | 32050 | 836 |
| 351 | 20240618 | 124500 | 8822511550 | 32050 | 32100 | 32150 | 32050 | 1839 |
| 352 | 20240618 | 124400 | 8763454900 | 32100 | 32150 | 32150 | 32100 | 845 |
| 353 | 20240618 | 124300 | 8736297100 | 32150 | 32100 | 32150 | 32100 | 479 |
| 354 | 20240618 | 124200 | 8720908650 | 32150 | 32050 | 32150 | 32050 | 1255 |
| 355 | 20240618 | 124100 | 8680605450 | 32050 | 32050 | 32100 | 32050 | 744 |
| 356 | 20240618 | 124000 | 8656733550 | 32100 | 32100 | 32100 | 32050 | 810 |
| 357 | 20240618 | 123900 | 8630754500 | 32050 | 32050 | 32100 | 32050 | 1298 |
| 358 | 20240618 | 123800 | 8589095800 | 32050 | 32100 | 32150 | 32050 | 1268 |
| 359 | 20240618 | 123700 | 8548408550 | 32150 | 32150 | 32150 | 32100 | 607 |
| 360 | 20240618 | 123600 | 8528897400 | 32150 | 32150 | 32150 | 32100 | 1092 |
| 361 | 20240618 | 123500 | 8493797400 | 32100 | 32100 | 32150 | 32100 | 1451 |
| 362 | 20240618 | 123400 | 8447186700 | 32100 | 32100 | 32150 | 32100 | 343 |
| 363 | 20240618 | 123300 | 8436172500 | 32050 | 32100 | 32150 | 32050 | 2564 |
| 364 | 20240618 | 123200 | 8353811850 | 32150 | 32150 | 32150 | 32100 | 322 |
| 365 | 20240618 | 123100 | 8343461850 | 32150 | 32150 | 32150 | 32050 | 843 |
| 366 | 20240618 | 123000 | 8316393350 | 32100 | 32150 | 32200 | 32100 | 748 |
| 367 | 20240618 | 122900 | 8292338500 | 32150 | 32200 | 32200 | 32150 | 662 |
| 368 | 20240618 | 122800 | 8271031800 | 32200 | 32200 | 32200 | 32050 | 838 |
| 369 | 20240618 | 122700 | 8244095250 | 32150 | 32100 | 32200 | 32100 | 1205 |
| 370 | 20240618 | 122600 | 8205324000 | 32150 | 32150 | 32200 | 32100 | 1163 |
| 371 | 20240618 | 122500 | 8167927150 | 32200 | 32200 | 32200 | 32150 | 734 |
| 372 | 20240618 | 122400 | 8144301350 | 32150 | 32150 | 32200 | 32150 | 1088 |
| 373 | 20240618 | 122300 | 8109287850 | 32150 | 32200 | 32250 | 32150 | 2498 |
| 374 | 20240618 | 122200 | 8028867100 | 32200 | 32100 | 32200 | 32050 | 2285 |
| 375 | 20240618 | 122100 | 7955359600 | 32150 | 32100 | 32150 | 32100 | 939 |
| 376 | 20240618 | 122000 | 7925183900 | 32050 | 32100 | 32150 | 32050 | 974 |
| 377 | 20240618 | 121900 | 7893916900 | 32100 | 32050 | 32100 | 32050 | 602 |
| 378 | 20240618 | 121800 | 7874604500 | 32050 | 32100 | 32100 | 32050 | 1132 |
| 379 | 20240618 | 121700 | 7838284800 | 32100 | 32000 | 32100 | 32000 | 1112 |
| 380 | 20240618 | 121600 | 7802641600 | 32000 | 32050 | 32100 | 32000 | 1207 |
| 381 | 20240618 | 121500 | 7763924300 | 32100 | 32100 | 32150 | 32050 | 953 |
| 382 | 20240618 | 121400 | 7733305500 | 32100 | 32150 | 32150 | 32050 | 947 |
| 383 | 20240618 | 121300 | 7702901450 | 32100 | 32050 | 32150 | 32050 | 517 |
| 384 | 20240618 | 121200 | 7686305300 | 32100 | 32150 | 32200 | 32100 | 1559 |
| 385 | 20240618 | 121100 | 7636217850 | 32150 | 32150 | 32200 | 32150 | 1083 |
| 386 | 20240618 | 121000 | 7601375800 | 32150 | 32150 | 32200 | 32100 | 1513 |
| 387 | 20240618 | 120900 | 7552735200 | 32150 | 32000 | 32150 | 31950 | 13515 |
| 388 | 20240618 | 120800 | 7119485150 | 31950 | 32000 | 32000 | 31950 | 2366 |
| 389 | 20240618 | 120700 | 7043781200 | 31950 | 31900 | 31950 | 31900 | 776 |
| 390 | 20240618 | 120600 | 7019011450 | 31900 | 31900 | 31950 | 31900 | 843 |
| 391 | 20240618 | 120500 | 6992086000 | 31900 | 31950 | 31950 | 31900 | 692 |
| 392 | 20240618 | 120400 | 6969983350 | 31900 | 31900 | 31950 | 31900 | 622 |
| 393 | 20240618 | 120300 | 6950126800 | 31950 | 31900 | 31950 | 31900 | 1959 |
| 394 | 20240618 | 120200 | 6887544800 | 31850 | 31900 | 31950 | 31850 | 1113 |
| 395 | 20240618 | 120100 | 6852016600 | 31900 | 31850 | 31950 | 31850 | 2743 |
| 396 | 20240618 | 120000 | 6764534650 | 31850 | 31900 | 31900 | 31850 | 1121 |
| 397 | 20240618 | 115900 | 6728788750 | 31850 | 31900 | 31900 | 31850 | 445 |
| 398 | 20240618 | 115800 | 6714601900 | 31900 | 31800 | 31900 | 31800 | 890 |
| 399 | 20240618 | 115700 | 6686226850 | 31750 | 31850 | 31950 | 31750 | 1215 |
| 400 | 20240618 | 115600 | 6647503950 | 31850 | 31900 | 31900 | 31850 | 526 |
| 401 | 20240618 | 115500 | 6630734850 | 31850 | 31900 | 31900 | 31750 | 989 |
| 402 | 20240618 | 115400 | 6599254400 | 31900 | 31850 | 31900 | 31850 | 1129 |
| 403 | 20240618 | 115300 | 6563248800 | 31850 | 31850 | 31900 | 31800 | 498 |
| 404 | 20240618 | 115200 | 6547400000 | 31850 | 31900 | 31950 | 31800 | 849 |
| 405 | 20240618 | 115100 | 6520317100 | 31850 | 31850 | 31900 | 31850 | 1563 |
| 406 | 20240618 | 115000 | 6470480600 | 31850 | 31900 | 31900 | 31850 | 767 |
| 407 | 20240618 | 114900 | 6446029150 | 31900 | 31900 | 31900 | 31850 | 542 |
| 408 | 20240618 | 114800 | 6428748200 | 31900 | 31900 | 31900 | 31850 | 1196 |
| 409 | 20240618 | 114700 | 6390615800 | 31850 | 31900 | 31900 | 31850 | 439 |
| 410 | 20240618 | 114600 | 6376616050 | 31850 | 31850 | 31900 | 31850 | 944 |
| 411 | 20240618 | 114500 | 6346521750 | 31900 | 31900 | 31900 | 31850 | 839 |
| 412 | 20240618 | 114400 | 6319765900 | 31850 | 31900 | 31950 | 31850 | 770 |
| 413 | 20240618 | 114300 | 6295208250 | 31900 | 31850 | 31900 | 31850 | 935 |
| 414 | 20240618 | 114200 | 6265406600 | 31850 | 31850 | 31900 | 31800 | 890 |
| 415 | 20240618 | 114100 | 6237029100 | 31800 | 31850 | 31900 | 31800 | 686 |
| 416 | 20240618 | 114000 | 6215179850 | 31850 | 31850 | 31900 | 31800 | 614 |
| 417 | 20240618 | 113900 | 6195602550 | 31900 | 31800 | 31900 | 31800 | 901 |
| 418 | 20240618 | 113800 | 6166898250 | 31850 | 31900 | 31900 | 31800 | 984 |
| 419 | 20240618 | 113700 | 6135545500 | 31900 | 31850 | 31900 | 31850 | 1269 |
| 420 | 20240618 | 113600 | 6095076800 | 31850 | 31800 | 31900 | 31800 | 969 |
| 421 | 20240618 | 113500 | 6064219050 | 31850 | 31850 | 31850 | 31800 | 599 |
| 422 | 20240618 | 113400 | 6045153200 | 31800 | 31850 | 31850 | 31800 | 936 |
| 423 | 20240618 | 113300 | 6015354450 | 31850 | 31850 | 31950 | 31800 | 1866 |
| 424 | 20240618 | 113200 | 5955884050 | 31850 | 31950 | 31950 | 31800 | 2050 |
| 425 | 20240618 | 113100 | 5890466000 | 31900 | 31900 | 31950 | 31900 | 724 |
| 426 | 20240618 | 113000 | 5867358500 | 31950 | 31900 | 31950 | 31900 | 1473 |
| 427 | 20240618 | 112900 | 5820304650 | 31950 | 31950 | 31950 | 31900 | 928 |
| 428 | 20240618 | 112800 | 5790677650 | 31900 | 31950 | 31950 | 31900 | 903 |
| 429 | 20240618 | 112700 | 5761845950 | 31900 | 31900 | 31950 | 31900 | 1642 |
| 430 | 20240618 | 112600 | 5709427850 | 31900 | 31850 | 31950 | 31850 | 3604 |
| 431 | 20240618 | 112500 | 5594457150 | 31850 | 31900 | 31900 | 31850 | 536 |
| 432 | 20240618 | 112400 | 5577365200 | 31900 | 31900 | 31900 | 31850 | 1234 |
| 433 | 20240618 | 112300 | 5538021600 | 31850 | 31850 | 31900 | 31850 | 685 |
| 434 | 20240618 | 112200 | 5516188250 | 31850 | 31900 | 31900 | 31800 | 963 |
| 435 | 20240618 | 112100 | 5485541750 | 31850 | 31850 | 31900 | 31800 | 2505 |
| 436 | 20240618 | 112000 | 5405747500 | 31800 | 31800 | 31850 | 31800 | 671 |
| 437 | 20240618 | 111900 | 5384394500 | 31800 | 31850 | 31850 | 31800 | 1262 |
| 438 | 20240618 | 111800 | 5344231500 | 31800 | 31800 | 31850 | 31800 | 768 |
| 439 | 20240618 | 111700 | 5319779150 | 31800 | 31800 | 31850 | 31750 | 777 |
| 440 | 20240618 | 111600 | 5295065650 | 31800 | 31800 | 31850 | 31750 | 479 |
| 441 | 20240618 | 111500 | 5279827800 | 31850 | 31750 | 31850 | 31750 | 1447 |
| 442 | 20240618 | 111400 | 5233826850 | 31800 | 31800 | 31800 | 31750 | 670 |
| 443 | 20240618 | 111300 | 5212530900 | 31750 | 31750 | 31800 | 31700 | 455 |
| 444 | 20240618 | 111200 | 5198068000 | 31750 | 31800 | 31800 | 31750 | 1060 |
| 445 | 20240618 | 111100 | 5164382000 | 31750 | 31700 | 31800 | 31700 | 615 |
| 446 | 20240618 | 111000 | 5144846400 | 31700 | 31750 | 31800 | 31700 | 696 |
| 447 | 20240618 | 110900 | 5122736850 | 31750 | 31750 | 31750 | 31700 | 1157 |
| 448 | 20240618 | 110800 | 5086009850 | 31750 | 31700 | 31750 | 31700 | 1044 |
| 449 | 20240618 | 110700 | 5052892450 | 31700 | 31850 | 31850 | 31700 | 1107 |
| 450 | 20240618 | 110600 | 5017721400 | 31800 | 31800 | 31850 | 31750 | 827 |
| 451 | 20240618 | 110500 | 4991414400 | 31750 | 31750 | 31850 | 31750 | 1488 |
| 452 | 20240618 | 110400 | 4944111950 | 31800 | 31800 | 31800 | 31750 | 1189 |
| 453 | 20240618 | 110300 | 4906309050 | 31750 | 31750 | 31800 | 31750 | 674 |
| 454 | 20240618 | 110200 | 4884884000 | 31800 | 31800 | 31800 | 31750 | 756 |
| 455 | 20240618 | 110100 | 4860846050 | 31800 | 31800 | 31800 | 31750 | 1205 |
| 456 | 20240618 | 110000 | 4822557000 | 31800 | 31800 | 31800 | 31750 | 545 |
| 457 | 20240618 | 105900 | 4805232700 | 31800 | 31700 | 31800 | 31700 | 717 |
| 458 | 20240618 | 105800 | 4782465150 | 31700 | 31750 | 31750 | 31700 | 1040 |
| 459 | 20240618 | 105700 | 4749450500 | 31700 | 31700 | 31750 | 31700 | 485 |
| 460 | 20240618 | 105600 | 4734053400 | 31750 | 31800 | 31800 | 31700 | 1796 |
| 461 | 20240618 | 105500 | 4677034850 | 31700 | 31700 | 31750 | 31700 | 2123 |
| 462 | 20240618 | 105400 | 4609636250 | 31700 | 31700 | 31700 | 31600 | 9485 |
| 463 | 20240618 | 105300 | 4309421650 | 31750 | 31700 | 31750 | 31650 | 1447 |
| 464 | 20240618 | 105200 | 4263530850 | 31700 | 31700 | 31750 | 31650 | 1025 |
| 465 | 20240618 | 105100 | 4231024300 | 31700 | 31750 | 31750 | 31650 | 1147 |
| 466 | 20240618 | 105000 | 4194646850 | 31750 | 31750 | 31750 | 31700 | 792 |
| 467 | 20240618 | 104900 | 4169509450 | 31700 | 31750 | 31750 | 31700 | 367 |
| 468 | 20240618 | 104800 | 4157858650 | 31750 | 31650 | 31750 | 31650 | 3895 |
| 469 | 20240618 | 104700 | 4034392300 | 31700 | 31700 | 31700 | 31650 | 1152 |
| 470 | 20240618 | 104600 | 3997898100 | 31650 | 31700 | 31700 | 31650 | 761 |
| 471 | 20240618 | 104500 | 3973782300 | 31650 | 31650 | 31700 | 31650 | 432 |
| 472 | 20240618 | 104400 | 3960092800 | 31700 | 31650 | 31700 | 31650 | 561 |
| 473 | 20240618 | 104300 | 3942313150 | 31700 | 31650 | 31700 | 31600 | 1277 |
| 474 | 20240618 | 104200 | 3901911100 | 31650 | 31700 | 31700 | 31650 | 730 |
| 475 | 20240618 | 104100 | 3878780100 | 31700 | 31650 | 31700 | 31600 | 752 |
| 476 | 20240618 | 104000 | 3854972250 | 31600 | 31650 | 31700 | 31600 | 965 |
| 477 | 20240618 | 103900 | 3824413850 | 31700 | 31700 | 31700 | 31650 | 995 |
| 478 | 20240618 | 103800 | 3792892800 | 31650 | 31650 | 31700 | 31600 | 827 |
| 479 | 20240618 | 103700 | 3766695900 | 31600 | 31700 | 31700 | 31600 | 1371 |
| 480 | 20240618 | 103600 | 3723284200 | 31700 | 31700 | 31700 | 31650 | 1028 |
| 481 | 20240618 | 103500 | 3690708800 | 31650 | 31600 | 31700 | 31600 | 1924 |
| 482 | 20240618 | 103400 | 3629803550 | 31650 | 31650 | 31650 | 31600 | 1362 |
| 483 | 20240618 | 103300 | 3586734650 | 31650 | 31600 | 31650 | 31600 | 1329 |
| 484 | 20240618 | 103200 | 3544717500 | 31600 | 31600 | 31650 | 31500 | 2643 |
| 485 | 20240618 | 103100 | 3461169100 | 31600 | 31650 | 31650 | 31600 | 2678 |
| 486 | 20240618 | 103000 | 3376418900 | 31650 | 31500 | 31650 | 31500 | 4144 |
| 487 | 20240618 | 102900 | 3245460000 | 31500 | 31500 | 31600 | 31450 | 3373 |
| 488 | 20240618 | 102800 | 3139063300 | 31500 | 31500 | 31550 | 31500 | 1080 |
| 489 | 20240618 | 102700 | 3105020400 | 31550 | 31500 | 31550 | 31450 | 925 |
| 490 | 20240618 | 102600 | 3075871000 | 31450 | 31450 | 31500 | 31400 | 1100 |
| 491 | 20240618 | 102500 | 3041258150 | 31400 | 31500 | 31500 | 31400 | 926 |
| 492 | 20240618 | 102400 | 3012122900 | 31500 | 31450 | 31500 | 31400 | 1187 |
| 493 | 20240618 | 102300 | 2974776200 | 31500 | 31400 | 31500 | 31400 | 589 |
| 494 | 20240618 | 102200 | 2956239750 | 31450 | 31450 | 31500 | 31400 | 3056 |
| 495 | 20240618 | 102100 | 2860079900 | 31500 | 31400 | 31500 | 31350 | 2269 |
| 496 | 20240618 | 102000 | 2788737900 | 31400 | 31350 | 31400 | 31250 | 838 |
| 497 | 20240618 | 101900 | 2762450500 | 31250 | 31250 | 31350 | 31250 | 824 |
| 498 | 20240618 | 101800 | 2736645300 | 31300 | 31200 | 31350 | 31200 | 891 |
| 499 | 20240618 | 101700 | 2708769400 | 31350 | 31200 | 31350 | 31200 | 1075 |
| 500 | 20240618 | 101600 | 2675166650 | 31200 | 31150 | 31200 | 31150 | 572 |
| 501 | 20240618 | 101500 | 2657329200 | 31150 | 31100 | 31150 | 31050 | 902 |
| 502 | 20240618 | 101400 | 2629274850 | 31050 | 31100 | 31100 | 31050 | 306 |
| 503 | 20240618 | 101300 | 2619765800 | 31100 | 31050 | 31100 | 31050 | 928 |
| 504 | 20240618 | 101200 | 2590909800 | 31050 | 31100 | 31100 | 31050 | 251 |
| 505 | 20240618 | 101100 | 2583103900 | 31050 | 31150 | 31150 | 31050 | 6028 |
| 506 | 20240618 | 101000 | 2395509450 | 31100 | 31100 | 31150 | 31100 | 162 |
| 507 | 20240618 | 100900 | 2390468350 | 31100 | 31100 | 31150 | 31100 | 155 |
| 508 | 20240618 | 100800 | 2385645150 | 31100 | 31150 | 31150 | 31100 | 618 |
| 509 | 20240618 | 100700 | 2366417900 | 31150 | 31100 | 31200 | 31100 | 1499 |
| 510 | 20240618 | 100600 | 2319726950 | 31100 | 31100 | 31150 | 31100 | 276 |
| 511 | 20240618 | 100500 | 2311139200 | 31150 | 31100 | 31150 | 31050 | 1639 |
| 512 | 20240618 | 100400 | 2260169250 | 31100 | 31050 | 31100 | 31050 | 166 |
| 513 | 20240618 | 100300 | 2255007350 | 31050 | 31050 | 31100 | 31050 | 322 |
| 514 | 20240618 | 100200 | 2245006650 | 31050 | 31100 | 31100 | 31050 | 1659 |
| 515 | 20240618 | 100100 | 2193494050 | 31100 | 31050 | 31100 | 31050 | 398 |
| 516 | 20240618 | 100000 | 2181122100 | 31100 | 31050 | 31100 | 31050 | 597 |
| 517 | 20240618 | 095900 | 2162578750 | 31050 | 31100 | 31100 | 31050 | 185 |
| 518 | 20240618 | 095800 | 2156830350 | 31100 | 31050 | 31100 | 31050 | 308 |
| 519 | 20240618 | 095700 | 2147263000 | 31050 | 31100 | 31100 | 31050 | 575 |
| 520 | 20240618 | 095600 | 2129407700 | 31050 | 31050 | 31100 | 31050 | 168 |
| 521 | 20240618 | 095500 | 2124187350 | 31050 | 31150 | 31150 | 31050 | 368 |
| 522 | 20240618 | 095400 | 2112748900 | 31100 | 31100 | 31150 | 31100 | 260 |
| 523 | 20240618 | 095300 | 2104662500 | 31100 | 31100 | 31150 | 31100 | 744 |
| 524 | 20240618 | 095200 | 2081520300 | 31150 | 31150 | 31150 | 31100 | 459 |
| 525 | 20240618 | 095100 | 2067238550 | 31150 | 31150 | 31150 | 31100 | 26 |
| 526 | 20240618 | 095000 | 2066429250 | 31100 | 31150 | 31250 | 31050 | 7073 |
| 527 | 20240618 | 094900 | 1846496550 | 31150 | 31200 | 31200 | 31150 | 547 |
| 528 | 20240618 | 094800 | 1829435600 | 31250 | 31200 | 31250 | 31200 | 133 |
| 529 | 20240618 | 094700 | 1825283600 | 31200 | 31300 | 31300 | 31200 | 167 |
| 530 | 20240618 | 094600 | 1820063250 | 31250 | 31250 | 31300 | 31250 | 327 |
| 531 | 20240618 | 094500 | 1809843150 | 31250 | 31250 | 31300 | 31250 | 232 |
| 532 | 20240618 | 094400 | 1802588000 | 31250 | 31250 | 31350 | 31200 | 2172 |
| 533 | 20240618 | 094300 | 1734642800 | 31250 | 31200 | 31250 | 31200 | 1895 |
| 534 | 20240618 | 094200 | 1675496600 | 31150 | 31200 | 31200 | 31150 | 587 |
| 535 | 20240618 | 094100 | 1657202800 | 31150 | 31150 | 31200 | 31150 | 365 |
| 536 | 20240618 | 094000 | 1645822800 | 31150 | 31150 | 31200 | 31150 | 294 |
| 537 | 20240618 | 093900 | 1636655300 | 31150 | 31150 | 31200 | 31150 | 1811 |
| 538 | 20240618 | 093800 | 1580239550 | 31150 | 31100 | 31150 | 31100 | 1405 |
| 539 | 20240618 | 093700 | 1536532050 | 31100 | 31050 | 31100 | 31050 | 320 |
| 540 | 20240618 | 093600 | 1526581150 | 31100 | 31050 | 31100 | 31050 | 164 |
| 541 | 20240618 | 093500 | 1521486650 | 31050 | 31050 | 31100 | 31000 | 2815 |
| 542 | 20240618 | 093400 | 1434129500 | 31050 | 31050 | 31050 | 31000 | 413 |
| 543 | 20240618 | 093300 | 1421306150 | 31000 | 31050 | 31100 | 31000 | 6753 |
| 544 | 20240618 | 093200 | 1211636200 | 31100 | 31100 | 31100 | 31050 | 859 |
| 545 | 20240618 | 093100 | 1184944550 | 31100 | 31100 | 31100 | 31050 | 807 |
| 546 | 20240618 | 093000 | 1159848350 | 31100 | 31050 | 31150 | 31050 | 389 |
| 547 | 20240618 | 092900 | 1147745100 | 31100 | 31150 | 31150 | 31050 | 2259 |
| 548 | 20240618 | 092800 | 1077487450 | 31100 | 31150 | 31150 | 31100 | 2460 |
| 549 | 20240618 | 092700 | 1000921550 | 31150 | 31150 | 31150 | 31100 | 1046 |
| 550 | 20240618 | 092600 | 968388750 | 31150 | 31150 | 31150 | 31100 | 402 |
| 551 | 20240618 | 092500 | 955867300 | 31100 | 31150 | 31150 | 31100 | 210 |
| 552 | 20240618 | 092400 | 949327850 | 31150 | 31150 | 31200 | 31150 | 2534 |
| 553 | 20240618 | 092300 | 870359150 | 31200 | 31200 | 31200 | 31150 | 255 |
| 554 | 20240618 | 092200 | 862410900 | 31200 | 31150 | 31200 | 31150 | 324 |
| 555 | 20240618 | 092100 | 852309650 | 31150 | 31200 | 31200 | 31150 | 135 |
| 556 | 20240618 | 092000 | 848100350 | 31150 | 31250 | 31250 | 31150 | 2071 |
| 557 | 20240618 | 091900 | 783502400 | 31200 | 31200 | 31250 | 31200 | 306 |
| 558 | 20240618 | 091800 | 773949200 | 31250 | 31250 | 31250 | 31200 | 533 |
| 559 | 20240618 | 091700 | 757308250 | 31250 | 31250 | 31250 | 31200 | 195 |
| 560 | 20240618 | 091600 | 751220750 | 31250 | 31250 | 31250 | 31200 | 198 |
| 561 | 20240618 | 091500 | 745037800 | 31200 | 31250 | 31250 | 31200 | 205 |
| 562 | 20240618 | 091400 | 738636000 | 31250 | 31250 | 31250 | 31200 | 540 |
| 563 | 20240618 | 091300 | 721776600 | 31200 | 31200 | 31250 | 31200 | 395 |
| 564 | 20240618 | 091200 | 709452500 | 31200 | 31250 | 31250 | 31200 | 712 |
| 565 | 20240618 | 091100 | 687235000 | 31200 | 31250 | 31250 | 31200 | 1656 |
| 566 | 20240618 | 091000 | 635564100 | 31250 | 31250 | 31250 | 31200 | 456 |
| 567 | 20240618 | 090900 | 621318350 | 31300 | 31350 | 31350 | 31250 | 1686 |
| 568 | 20240618 | 090800 | 568587100 | 31350 | 31250 | 31350 | 31250 | 1170 |
| 569 | 20240618 | 090700 | 531993950 | 31250 | 31200 | 31300 | 31200 | 1197 |
| 570 | 20240618 | 090600 | 494582750 | 31200 | 31150 | 31200 | 31150 | 1329 |
| 571 | 20240618 | 090500 | 453155750 | 31150 | 31150 | 31200 | 31100 | 812 |
| 572 | 20240618 | 090400 | 427880650 | 31150 | 31100 | 31200 | 31100 | 1218 |
| 573 | 20240618 | 090300 | 389948150 | 31150 | 31150 | 31150 | 31100 | 1221 |
| 574 | 20240618 | 090200 | 351930000 | 31150 | 31250 | 31250 | 31100 | 5292 |
| 575 | 20240618 | 090100 | 186989100 | 31250 | 31450 | 31600 | 31250 | 4299 |
| 576 | 20240618 | 090000 | 52442800 | 31500 | 31600 | 31600 | 31450 | 1661 |