32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 3 | 20240618 | 184300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240618 | 184200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240618 | 184100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240618 | 184000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240618 | 183900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240618 | 183800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240618 | 183700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240618 | 183600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240618 | 183500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240618 | 183400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240618 | 183300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240618 | 183200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240618 | 183100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240618 | 183000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240618 | 182900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240618 | 182800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240618 | 182700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240618 | 182600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240618 | 182500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240618 | 182400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240618 | 182300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240618 | 182200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240618 | 182100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240618 | 182000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240618 | 181900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240618 | 181800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240618 | 181700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240618 | 181600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240618 | 181500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240618 | 181400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 33 | 20240618 | 181300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240618 | 181200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240618 | 181100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240618 | 181000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240618 | 180900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240618 | 180800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240618 | 180700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240618 | 180600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240618 | 180500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240618 | 180400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240618 | 180300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240618 | 180200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240618 | 180100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240618 | 180000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240618 | 175900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240618 | 175800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240618 | 175700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240618 | 175600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240618 | 175500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240618 | 175400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240618 | 175300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240618 | 175200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240618 | 175100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240618 | 175000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240618 | 174900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240618 | 174800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240618 | 174700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240618 | 174600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240618 | 174500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240618 | 174400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 63 | 20240618 | 174300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240618 | 174200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240618 | 174100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240618 | 174000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240618 | 173900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240618 | 173800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240618 | 173700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240618 | 173600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240618 | 173500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240618 | 173400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240618 | 173300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240618 | 173200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240618 | 173100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240618 | 173000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240618 | 172900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240618 | 172800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240618 | 172700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240618 | 172600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240618 | 172500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240618 | 172400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240618 | 172300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240618 | 172200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240618 | 172100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240618 | 172000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240618 | 171900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240618 | 171800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240618 | 171700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240618 | 171600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240618 | 171500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240618 | 171400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 93 | 20240618 | 171300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240618 | 171200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240618 | 171100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240618 | 171000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240618 | 170900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240618 | 170800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240618 | 170700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240618 | 170600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240618 | 170500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240618 | 170400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240618 | 170300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240618 | 170200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240618 | 170100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240618 | 170000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240618 | 165900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240618 | 165800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240618 | 165700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240618 | 165600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240618 | 165500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240618 | 165400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240618 | 165300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240618 | 165200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240618 | 165100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240618 | 165000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240618 | 164900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240618 | 164800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240618 | 164700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240618 | 164600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240618 | 164500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240618 | 164400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 123 | 20240618 | 164300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240618 | 164200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240618 | 164100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240618 | 164000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240618 | 163900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240618 | 163800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240618 | 163700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240618 | 163600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240618 | 163500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240618 | 163400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240618 | 163300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240618 | 163200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240618 | 163100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240618 | 163000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240618 | 162900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240618 | 162800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240618 | 162700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240618 | 162600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240618 | 162500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240618 | 162400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240618 | 162300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240618 | 162200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240618 | 162100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240618 | 162000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240618 | 161900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240618 | 161800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240618 | 161700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240618 | 161600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240618 | 161500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240618 | 161400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 153 | 20240618 | 161300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240618 | 161200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240618 | 161100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240618 | 161000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240618 | 160900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240618 | 160800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240618 | 160700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240618 | 160600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240618 | 160500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240618 | 160400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240618 | 160300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240618 | 160200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240618 | 160100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240618 | 160000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240618 | 155900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240618 | 155800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240618 | 155700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240618 | 155600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240618 | 155500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240618 | 155400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240618 | 155300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240618 | 155200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240618 | 155100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240618 | 155000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240618 | 154900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240618 | 154800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240618 | 154700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240618 | 154600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240618 | 154500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240618 | 154400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 183 | 20240618 | 154300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240618 | 154200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240618 | 154100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240618 | 154000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240618 | 153900 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240618 | 153800 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240618 | 153700 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240618 | 153600 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240618 | 153500 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240618 | 153400 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240618 | 153300 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240618 | 153200 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240618 | 153100 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240618 | 153000 | 22183533950 | 42200 | 42200 | 42200 | 42200 | 9053 |
| 197 | 20240618 | 152900 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240618 | 152800 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240618 | 152700 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240618 | 152600 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240618 | 152500 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240618 | 152400 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240618 | 152300 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240618 | 152200 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240618 | 152100 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240618 | 152000 | 21801497350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240618 | 151900 | 21801497350 | 42200 | 42200 | 42200 | 42150 | 180 |
| 208 | 20240618 | 151800 | 21793903300 | 42200 | 42250 | 42250 | 42150 | 4149 |
| 209 | 20240618 | 151700 | 21618703750 | 42250 | 42200 | 42250 | 42100 | 4726 |
| 210 | 20240618 | 151600 | 21419332350 | 42200 | 42200 | 42200 | 42150 | 3976 |
| 211 | 20240618 | 151500 | 21251577750 | 42200 | 42200 | 42200 | 42100 | 2422 |
| 212 | 20240618 | 151400 | 21149500200 | 42200 | 42200 | 42200 | 42150 | 828 |
| 213 | 20240618 | 151300 | 21114573450 | 42200 | 42150 | 42200 | 42100 | 1240 |
| 214 | 20240618 | 151200 | 21062281900 | 42150 | 42200 | 42200 | 42100 | 1699 |
| 215 | 20240618 | 151100 | 20990627500 | 42150 | 42200 | 42200 | 42150 | 2912 |
| 216 | 20240618 | 151000 | 20867804000 | 42150 | 42100 | 42200 | 42100 | 2832 |
| 217 | 20240618 | 150900 | 20748444950 | 42150 | 42150 | 42150 | 42100 | 1560 |
| 218 | 20240618 | 150800 | 20682701750 | 42100 | 42150 | 42200 | 42100 | 1176 |
| 219 | 20240618 | 150700 | 20633145300 | 42150 | 42100 | 42200 | 42100 | 3077 |
| 220 | 20240618 | 150600 | 20503554100 | 42150 | 42150 | 42150 | 42100 | 881 |
| 221 | 20240618 | 150500 | 20466436400 | 42150 | 42100 | 42150 | 42050 | 1429 |
| 222 | 20240618 | 150400 | 20406272450 | 42100 | 42150 | 42200 | 42100 | 981 |
| 223 | 20240618 | 150300 | 20364939700 | 42150 | 42150 | 42200 | 42150 | 2033 |
| 224 | 20240618 | 150200 | 20279185200 | 42200 | 42150 | 42200 | 42100 | 2541 |
| 225 | 20240618 | 150100 | 20171983800 | 42150 | 42100 | 42200 | 42050 | 1573 |
| 226 | 20240618 | 150000 | 20105686350 | 42100 | 42100 | 42150 | 42050 | 1140 |
| 227 | 20240618 | 145900 | 20057692550 | 42100 | 42150 | 42150 | 42050 | 1984 |
| 228 | 20240618 | 145800 | 19974146400 | 42150 | 42100 | 42150 | 42050 | 742 |
| 229 | 20240618 | 145700 | 19942897000 | 42050 | 42100 | 42150 | 42050 | 1779 |
| 230 | 20240618 | 145600 | 19867949000 | 42100 | 42150 | 42200 | 42100 | 2707 |
| 231 | 20240618 | 145500 | 19753804350 | 42150 | 42150 | 42200 | 42100 | 1637 |
| 232 | 20240618 | 145400 | 19684792600 | 42200 | 42200 | 42200 | 42150 | 2599 |
| 233 | 20240618 | 145300 | 19575133400 | 42200 | 42150 | 42200 | 42100 | 10253 |
| 234 | 20240618 | 145200 | 19142735650 | 42150 | 42150 | 42200 | 42100 | 1242 |
| 235 | 20240618 | 145100 | 19090381400 | 42150 | 42150 | 42150 | 42100 | 3102 |
| 236 | 20240618 | 145000 | 18959675300 | 42150 | 41950 | 42200 | 41950 | 12051 |
| 237 | 20240618 | 144900 | 18452441350 | 41950 | 41900 | 42000 | 41900 | 877 |
| 238 | 20240618 | 144800 | 18415662400 | 41900 | 42000 | 42000 | 41900 | 1064 |
| 239 | 20240618 | 144700 | 18371009050 | 42000 | 41950 | 42000 | 41900 | 1121 |
| 240 | 20240618 | 144600 | 18323976050 | 41900 | 41950 | 41950 | 41850 | 1167 |
| 241 | 20240618 | 144500 | 18275045300 | 41900 | 41900 | 41950 | 41850 | 1403 |
| 242 | 20240618 | 144400 | 18216272850 | 41900 | 41950 | 41950 | 41700 | 2957 |
| 243 | 20240618 | 144300 | 18092684500 | 41900 | 41850 | 41950 | 41750 | 1361 |
| 244 | 20240618 | 144200 | 18035738700 | 41850 | 41900 | 41900 | 41750 | 1408 |
| 245 | 20240618 | 144100 | 17976819950 | 41900 | 41850 | 41900 | 41800 | 1224 |
| 246 | 20240618 | 144000 | 17925619600 | 41850 | 41850 | 41850 | 41800 | 892 |
| 247 | 20240618 | 143900 | 17888305950 | 41850 | 41850 | 41950 | 41850 | 986 |
| 248 | 20240618 | 143800 | 17846979550 | 41850 | 41800 | 41950 | 41750 | 1485 |
| 249 | 20240618 | 143700 | 17784826350 | 41800 | 41850 | 41850 | 41750 | 745 |
| 250 | 20240618 | 143600 | 17753674450 | 41850 | 41800 | 41900 | 41800 | 678 |
| 251 | 20240618 | 143500 | 17725303050 | 41800 | 41850 | 41900 | 41750 | 493 |
| 252 | 20240618 | 143400 | 17704683400 | 41850 | 41900 | 41900 | 41800 | 450 |
| 253 | 20240618 | 143300 | 17685859600 | 41900 | 41900 | 41950 | 41800 | 1068 |
| 254 | 20240618 | 143200 | 17641136400 | 41900 | 41850 | 41900 | 41800 | 1160 |
| 255 | 20240618 | 143100 | 17592583550 | 41850 | 41850 | 41850 | 41800 | 979 |
| 256 | 20240618 | 143000 | 17551654850 | 41850 | 41800 | 41900 | 41750 | 1144 |
| 257 | 20240618 | 142900 | 17503830000 | 41800 | 41900 | 41900 | 41800 | 790 |
| 258 | 20240618 | 142800 | 17470778850 | 41900 | 41850 | 41900 | 41800 | 827 |
| 259 | 20240618 | 142700 | 17436168700 | 41850 | 41800 | 41850 | 41800 | 594 |
| 260 | 20240618 | 142600 | 17411325800 | 41800 | 41750 | 41800 | 41650 | 2119 |
| 261 | 20240618 | 142500 | 17322903100 | 41750 | 41800 | 41800 | 41750 | 566 |
| 262 | 20240618 | 142400 | 17299262800 | 41800 | 41800 | 41800 | 41750 | 642 |
| 263 | 20240618 | 142300 | 17272454050 | 41800 | 41850 | 41850 | 41750 | 276 |
| 264 | 20240618 | 142200 | 17260907300 | 41850 | 41750 | 41850 | 41750 | 799 |
| 265 | 20240618 | 142100 | 17227522050 | 41800 | 41950 | 41950 | 41750 | 513 |
| 266 | 20240618 | 142000 | 17206057650 | 41950 | 41750 | 41950 | 41750 | 1216 |
| 267 | 20240618 | 141900 | 17155146600 | 41800 | 41800 | 41850 | 41750 | 469 |
| 268 | 20240618 | 141800 | 17135551600 | 41800 | 41850 | 41850 | 41750 | 444 |
| 269 | 20240618 | 141700 | 17117006450 | 41850 | 41750 | 41950 | 41750 | 865 |
| 270 | 20240618 | 141600 | 17080797950 | 41800 | 41700 | 41800 | 41700 | 331 |
| 271 | 20240618 | 141500 | 17066967000 | 41750 | 41750 | 41800 | 41700 | 568 |
| 272 | 20240618 | 141400 | 17043268800 | 41800 | 41750 | 41800 | 41700 | 502 |
| 273 | 20240618 | 141300 | 17022307200 | 41700 | 41750 | 41800 | 41700 | 955 |
| 274 | 20240618 | 141200 | 16982453050 | 41700 | 41800 | 41800 | 41700 | 742 |
| 275 | 20240618 | 141100 | 16951454950 | 41750 | 41800 | 41900 | 41750 | 845 |
| 276 | 20240618 | 141000 | 16916163250 | 41750 | 41800 | 41850 | 41750 | 2344 |
| 277 | 20240618 | 140900 | 16818176200 | 41850 | 41850 | 41850 | 41800 | 495 |
| 278 | 20240618 | 140800 | 16797479200 | 41800 | 41850 | 41850 | 41800 | 1308 |
| 279 | 20240618 | 140700 | 16742798150 | 41850 | 41800 | 41850 | 41750 | 689 |
| 280 | 20240618 | 140600 | 16714021500 | 41800 | 41750 | 41800 | 41750 | 1070 |
| 281 | 20240618 | 140500 | 16669314600 | 41800 | 41850 | 41950 | 41800 | 1162 |
| 282 | 20240618 | 140400 | 16620688100 | 41850 | 41800 | 41950 | 41750 | 2090 |
| 283 | 20240618 | 140300 | 16533243300 | 41800 | 41800 | 41850 | 41750 | 719 |
| 284 | 20240618 | 140200 | 16503183600 | 41800 | 41750 | 41850 | 41700 | 895 |
| 285 | 20240618 | 140100 | 16465801150 | 41750 | 41700 | 41750 | 41700 | 369 |
| 286 | 20240618 | 140000 | 16450408700 | 41700 | 41700 | 41800 | 41650 | 2221 |
| 287 | 20240618 | 135900 | 16357707500 | 41650 | 41700 | 41750 | 41650 | 802 |
| 288 | 20240618 | 135800 | 16324278350 | 41700 | 41700 | 41750 | 41650 | 725 |
| 289 | 20240618 | 135700 | 16294054950 | 41700 | 41700 | 41750 | 41650 | 1058 |
| 290 | 20240618 | 135600 | 16249911000 | 41700 | 41700 | 41750 | 41700 | 941 |
| 291 | 20240618 | 135500 | 16210664850 | 41700 | 41750 | 41800 | 41700 | 1089 |
| 292 | 20240618 | 135400 | 16165205350 | 41750 | 41800 | 41850 | 41750 | 1667 |
| 293 | 20240618 | 135300 | 16095562400 | 41800 | 41800 | 41850 | 41800 | 1451 |
| 294 | 20240618 | 135200 | 16034889900 | 41800 | 41800 | 41850 | 41800 | 1022 |
| 295 | 20240618 | 135100 | 15992162800 | 41800 | 41800 | 41850 | 41800 | 529 |
| 296 | 20240618 | 135000 | 15970048850 | 41800 | 41850 | 41900 | 41800 | 2002 |
| 297 | 20240618 | 134900 | 15886262050 | 41850 | 41850 | 41950 | 41850 | 836 |
| 298 | 20240618 | 134800 | 15851265800 | 41850 | 41850 | 41900 | 41850 | 333 |
| 299 | 20240618 | 134700 | 15837322700 | 41850 | 41950 | 42000 | 41850 | 2368 |
| 300 | 20240618 | 134600 | 15738007200 | 42000 | 41950 | 42050 | 41950 | 352 |
| 301 | 20240618 | 134500 | 15723225400 | 42050 | 42050 | 42050 | 41950 | 755 |
| 302 | 20240618 | 134400 | 15691512650 | 42100 | 42050 | 42100 | 42000 | 491 |
| 303 | 20240618 | 134300 | 15670862750 | 42000 | 42100 | 42100 | 42000 | 955 |
| 304 | 20240618 | 134200 | 15630680350 | 42050 | 42100 | 42100 | 42050 | 255 |
| 305 | 20240618 | 134100 | 15619955200 | 42100 | 42000 | 42100 | 42000 | 530 |
| 306 | 20240618 | 134000 | 15597674850 | 42000 | 42050 | 42050 | 41950 | 932 |
| 307 | 20240618 | 133900 | 15558521600 | 42050 | 42050 | 42050 | 42000 | 348 |
| 308 | 20240618 | 133800 | 15543892850 | 42000 | 42100 | 42100 | 42000 | 485 |
| 309 | 20240618 | 133700 | 15523500200 | 42100 | 42050 | 42100 | 42050 | 1771 |
| 310 | 20240618 | 133600 | 15448964400 | 42050 | 42100 | 42100 | 42000 | 248 |
| 311 | 20240618 | 133500 | 15438540350 | 42100 | 42050 | 42100 | 42050 | 407 |
| 312 | 20240618 | 133400 | 15421412350 | 42100 | 42100 | 42100 | 42050 | 798 |
| 313 | 20240618 | 133300 | 15387830350 | 42100 | 42100 | 42100 | 42050 | 366 |
| 314 | 20240618 | 133200 | 15372433450 | 42100 | 42150 | 42150 | 42050 | 691 |
| 315 | 20240618 | 133100 | 15343346600 | 42150 | 42100 | 42150 | 42050 | 4785 |
| 316 | 20240618 | 133000 | 15141849300 | 42050 | 42000 | 42100 | 42000 | 2048 |
| 317 | 20240618 | 132900 | 15055672400 | 42000 | 41950 | 42050 | 41900 | 4985 |
| 318 | 20240618 | 132800 | 14846149750 | 41950 | 41950 | 41950 | 41900 | 527 |
| 319 | 20240618 | 132700 | 14824058350 | 42000 | 41950 | 42000 | 41950 | 652 |
| 320 | 20240618 | 132600 | 14796677300 | 41950 | 42000 | 42000 | 41900 | 1151 |
| 321 | 20240618 | 132500 | 14748391550 | 42000 | 42000 | 42000 | 41950 | 501 |
| 322 | 20240618 | 132400 | 14727364700 | 42000 | 42000 | 42000 | 41950 | 456 |
| 323 | 20240618 | 132300 | 14708217300 | 42000 | 42000 | 42000 | 41950 | 1158 |
| 324 | 20240618 | 132200 | 14659589600 | 42000 | 42000 | 42000 | 41950 | 590 |
| 325 | 20240618 | 132100 | 14634814400 | 42000 | 42000 | 42000 | 41900 | 787 |
| 326 | 20240618 | 132000 | 14601790250 | 42000 | 41900 | 42000 | 41900 | 713 |
| 327 | 20240618 | 131900 | 14571875200 | 41900 | 41950 | 41950 | 41900 | 512 |
| 328 | 20240618 | 131800 | 14550406700 | 41950 | 41950 | 41950 | 41900 | 159 |
| 329 | 20240618 | 131700 | 14543741950 | 41900 | 41950 | 42000 | 41900 | 960 |
| 330 | 20240618 | 131600 | 14503443900 | 41950 | 41950 | 42000 | 41950 | 945 |
| 331 | 20240618 | 131500 | 14463793400 | 41950 | 41950 | 42000 | 41950 | 1444 |
| 332 | 20240618 | 131400 | 14403199950 | 42000 | 42000 | 42000 | 41950 | 548 |
| 333 | 20240618 | 131300 | 14380188300 | 42000 | 42000 | 42000 | 41950 | 683 |
| 334 | 20240618 | 131200 | 14351506400 | 42000 | 42050 | 42050 | 41950 | 448 |
| 335 | 20240618 | 131100 | 14332688550 | 42050 | 42050 | 42050 | 42000 | 407 |
| 336 | 20240618 | 131000 | 14315586900 | 42000 | 42050 | 42050 | 42000 | 1024 |
| 337 | 20240618 | 130900 | 14272546400 | 42050 | 42050 | 42050 | 42000 | 518 |
| 338 | 20240618 | 130800 | 14250777150 | 42050 | 42050 | 42050 | 42000 | 703 |
| 339 | 20240618 | 130700 | 14221237850 | 42050 | 42050 | 42050 | 42000 | 752 |
| 340 | 20240618 | 130600 | 14189622100 | 42050 | 42000 | 42050 | 42000 | 381 |
| 341 | 20240618 | 130500 | 14173612750 | 42000 | 42050 | 42050 | 42000 | 1668 |
| 342 | 20240618 | 130400 | 14103486000 | 42100 | 42050 | 42100 | 42050 | 1420 |
| 343 | 20240618 | 130300 | 14043719100 | 42050 | 42050 | 42050 | 42000 | 2358 |
| 344 | 20240618 | 130200 | 13944589400 | 42050 | 42050 | 42050 | 42000 | 686 |
| 345 | 20240618 | 130100 | 13915759250 | 42050 | 42050 | 42100 | 42000 | 2798 |
| 346 | 20240618 | 130000 | 13798088900 | 42000 | 41800 | 42050 | 41750 | 13566 |
| 347 | 20240618 | 125900 | 13228829800 | 41800 | 41750 | 41800 | 41700 | 1961 |
| 348 | 20240618 | 125800 | 13146928200 | 41750 | 41700 | 41750 | 41700 | 357 |
| 349 | 20240618 | 125700 | 13132028050 | 41700 | 41700 | 41750 | 41650 | 610 |
| 350 | 20240618 | 125600 | 13106575800 | 41650 | 41650 | 41750 | 41600 | 1487 |
| 351 | 20240618 | 125500 | 13044636150 | 41650 | 41750 | 41750 | 41600 | 3195 |
| 352 | 20240618 | 125400 | 12911533150 | 41750 | 41700 | 41750 | 41700 | 643 |
| 353 | 20240618 | 125300 | 12884692150 | 41700 | 41700 | 41750 | 41650 | 195 |
| 354 | 20240618 | 125200 | 12876560500 | 41650 | 41750 | 41750 | 41650 | 2402 |
| 355 | 20240618 | 125100 | 12776388300 | 41750 | 41750 | 41750 | 41700 | 228 |
| 356 | 20240618 | 125000 | 12766874300 | 41750 | 41800 | 41800 | 41700 | 2394 |
| 357 | 20240618 | 124900 | 12666888650 | 41850 | 41850 | 41850 | 41800 | 147 |
| 358 | 20240618 | 124800 | 12660737400 | 41850 | 41800 | 41850 | 41800 | 452 |
| 359 | 20240618 | 124700 | 12641838200 | 41800 | 41800 | 41850 | 41800 | 639 |
| 360 | 20240618 | 124600 | 12615103100 | 41850 | 41800 | 41850 | 41800 | 622 |
| 361 | 20240618 | 124500 | 12589097700 | 41750 | 41850 | 41850 | 41750 | 954 |
| 362 | 20240618 | 124400 | 12549229200 | 41850 | 41850 | 41850 | 41800 | 753 |
| 363 | 20240618 | 124300 | 12517730350 | 41850 | 41850 | 41850 | 41800 | 330 |
| 364 | 20240618 | 124200 | 12503923850 | 41850 | 41850 | 41850 | 41800 | 516 |
| 365 | 20240618 | 124100 | 12482349650 | 41850 | 41850 | 41850 | 41800 | 171 |
| 366 | 20240618 | 124000 | 12475197850 | 41850 | 41800 | 41850 | 41800 | 955 |
| 367 | 20240618 | 123900 | 12435247500 | 41750 | 41800 | 41800 | 41750 | 362 |
| 368 | 20240618 | 123800 | 12420130750 | 41800 | 41800 | 41800 | 41750 | 32 |
| 369 | 20240618 | 123700 | 12418794250 | 41800 | 41850 | 41850 | 41800 | 1992 |
| 370 | 20240618 | 123600 | 12335488100 | 41850 | 41850 | 41850 | 41800 | 590 |
| 371 | 20240618 | 123500 | 12310800850 | 41850 | 41850 | 41850 | 41800 | 402 |
| 372 | 20240618 | 123400 | 12293992050 | 41850 | 41800 | 41850 | 41800 | 511 |
| 373 | 20240618 | 123300 | 12272624000 | 41800 | 41800 | 41800 | 41750 | 401 |
| 374 | 20240618 | 123200 | 12255875850 | 41800 | 41750 | 41800 | 41750 | 127 |
| 375 | 20240618 | 123100 | 12250571900 | 41750 | 41800 | 41800 | 41750 | 205 |
| 376 | 20240618 | 123000 | 12242003800 | 41800 | 41800 | 41850 | 41750 | 758 |
| 377 | 20240618 | 122900 | 12210313200 | 41800 | 41750 | 41850 | 41750 | 369 |
| 378 | 20240618 | 122800 | 12194899800 | 41800 | 41850 | 41850 | 41750 | 358 |
| 379 | 20240618 | 122700 | 12179931400 | 41800 | 41750 | 41850 | 41750 | 490 |
| 380 | 20240618 | 122600 | 12159446400 | 41750 | 41700 | 41750 | 41700 | 370 |
| 381 | 20240618 | 122500 | 12143998950 | 41750 | 41800 | 41800 | 41700 | 212 |
| 382 | 20240618 | 122400 | 12135151700 | 41800 | 41800 | 41800 | 41750 | 1093 |
| 383 | 20240618 | 122300 | 12089479200 | 41800 | 41800 | 41800 | 41750 | 509 |
| 384 | 20240618 | 122200 | 12068203150 | 41800 | 41800 | 41800 | 41750 | 352 |
| 385 | 20240618 | 122100 | 12053503950 | 41800 | 41850 | 41850 | 41750 | 1149 |
| 386 | 20240618 | 122000 | 12005508000 | 41850 | 41800 | 41850 | 41750 | 454 |
| 387 | 20240618 | 121900 | 11986528150 | 41850 | 41850 | 41850 | 41800 | 109 |
| 388 | 20240618 | 121800 | 11981966650 | 41850 | 41850 | 41850 | 41800 | 376 |
| 389 | 20240618 | 121700 | 11966235850 | 41800 | 41850 | 41850 | 41800 | 424 |
| 390 | 20240618 | 121600 | 11948506900 | 41800 | 41800 | 41800 | 41750 | 93 |
| 391 | 20240618 | 121500 | 11944619600 | 41750 | 41850 | 41850 | 41750 | 514 |
| 392 | 20240618 | 121400 | 11923126150 | 41850 | 41800 | 41850 | 41800 | 520 |
| 393 | 20240618 | 121300 | 11901377050 | 41800 | 41850 | 41850 | 41800 | 303 |
| 394 | 20240618 | 121200 | 11888708250 | 41800 | 41850 | 41900 | 41800 | 238 |
| 395 | 20240618 | 121100 | 11878744050 | 41850 | 41900 | 41900 | 41850 | 654 |
| 396 | 20240618 | 121000 | 11851362750 | 41850 | 41850 | 41850 | 41800 | 203 |
| 397 | 20240618 | 120900 | 11842871950 | 41850 | 41800 | 41850 | 41800 | 497 |
| 398 | 20240618 | 120800 | 11822088050 | 41850 | 41850 | 41850 | 41850 | 49 |
| 399 | 20240618 | 120700 | 11820037400 | 41800 | 41850 | 41850 | 41800 | 736 |
| 400 | 20240618 | 120600 | 11789249700 | 41850 | 41850 | 41850 | 41800 | 319 |
| 401 | 20240618 | 120500 | 11775904300 | 41800 | 41800 | 41850 | 41800 | 182 |
| 402 | 20240618 | 120400 | 11768291800 | 41850 | 41850 | 41900 | 41800 | 768 |
| 403 | 20240618 | 120300 | 11736143800 | 41850 | 41800 | 41900 | 41800 | 351 |
| 404 | 20240618 | 120200 | 11721466300 | 41800 | 41850 | 41850 | 41800 | 183 |
| 405 | 20240618 | 120100 | 11713811850 | 41850 | 41850 | 41900 | 41800 | 188 |
| 406 | 20240618 | 120000 | 11705943750 | 41850 | 41800 | 41850 | 41800 | 555 |
| 407 | 20240618 | 115900 | 11682717650 | 41800 | 41850 | 41900 | 41800 | 433 |
| 408 | 20240618 | 115800 | 11664588200 | 41900 | 41850 | 41900 | 41800 | 642 |
| 409 | 20240618 | 115700 | 11637713000 | 41800 | 41800 | 41850 | 41750 | 231 |
| 410 | 20240618 | 115600 | 11628055600 | 41800 | 41850 | 41850 | 41800 | 489 |
| 411 | 20240618 | 115500 | 11607603800 | 41850 | 41800 | 41850 | 41800 | 242 |
| 412 | 20240618 | 115400 | 11597480150 | 41850 | 41850 | 41850 | 41800 | 692 |
| 413 | 20240618 | 115300 | 11568546250 | 41800 | 41800 | 41850 | 41800 | 443 |
| 414 | 20240618 | 115200 | 11550017200 | 41850 | 41750 | 41850 | 41700 | 564 |
| 415 | 20240618 | 115100 | 11526459850 | 41750 | 41800 | 41850 | 41750 | 928 |
| 416 | 20240618 | 115000 | 11487670200 | 41750 | 41750 | 41800 | 41750 | 296 |
| 417 | 20240618 | 114900 | 11475302300 | 41750 | 41750 | 41800 | 41700 | 360 |
| 418 | 20240618 | 114800 | 11460273400 | 41700 | 41750 | 41800 | 41700 | 600 |
| 419 | 20240618 | 114700 | 11435197250 | 41750 | 41750 | 41800 | 41650 | 331 |
| 420 | 20240618 | 114600 | 11421402300 | 41750 | 41650 | 41750 | 41650 | 170 |
| 421 | 20240618 | 114500 | 11414311800 | 41650 | 41650 | 41750 | 41650 | 371 |
| 422 | 20240618 | 114400 | 11398847450 | 41700 | 41650 | 41750 | 41650 | 711 |
| 423 | 20240618 | 114300 | 11369181650 | 41700 | 41700 | 41750 | 41650 | 383 |
| 424 | 20240618 | 114200 | 11353210300 | 41750 | 41750 | 41750 | 41700 | 280 |
| 425 | 20240618 | 114100 | 11341523050 | 41700 | 41650 | 41750 | 41650 | 447 |
| 426 | 20240618 | 114000 | 11322883500 | 41650 | 41700 | 41700 | 41650 | 391 |
| 427 | 20240618 | 113900 | 11306592550 | 41700 | 41700 | 41700 | 41650 | 300 |
| 428 | 20240618 | 113800 | 11294086800 | 41700 | 41700 | 41800 | 41700 | 2713 |
| 429 | 20240618 | 113700 | 11180928900 | 41750 | 41750 | 41750 | 41700 | 242 |
| 430 | 20240618 | 113600 | 11170833050 | 41750 | 41750 | 41750 | 41700 | 580 |
| 431 | 20240618 | 113500 | 11146632700 | 41700 | 41750 | 41750 | 41700 | 184 |
| 432 | 20240618 | 113400 | 11138957550 | 41750 | 41800 | 41800 | 41700 | 657 |
| 433 | 20240618 | 113300 | 11111527400 | 41800 | 41800 | 41800 | 41750 | 345 |
| 434 | 20240618 | 113200 | 11097114150 | 41750 | 41750 | 41800 | 41750 | 140 |
| 435 | 20240618 | 113100 | 11091268900 | 41800 | 41750 | 41800 | 41750 | 1550 |
| 436 | 20240618 | 113000 | 11026531100 | 41800 | 41800 | 41800 | 41750 | 477 |
| 437 | 20240618 | 112900 | 11006609650 | 41800 | 41750 | 41800 | 41750 | 329 |
| 438 | 20240618 | 112800 | 10992873600 | 41750 | 41800 | 41850 | 41750 | 1407 |
| 439 | 20240618 | 112700 | 10934107800 | 41750 | 41850 | 41900 | 41750 | 4216 |
| 440 | 20240618 | 112600 | 10757810350 | 41850 | 41900 | 41900 | 41850 | 128 |
| 441 | 20240618 | 112500 | 10752451300 | 41900 | 41950 | 41950 | 41850 | 358 |
| 442 | 20240618 | 112400 | 10737460550 | 41900 | 41850 | 41950 | 41850 | 533 |
| 443 | 20240618 | 112300 | 10715131950 | 41900 | 41950 | 41950 | 41900 | 823 |
| 444 | 20240618 | 112200 | 10680636950 | 41950 | 41950 | 41950 | 41900 | 228 |
| 445 | 20240618 | 112100 | 10671080300 | 41950 | 41900 | 41950 | 41900 | 679 |
| 446 | 20240618 | 112000 | 10642610000 | 41900 | 41900 | 41950 | 41900 | 122 |
| 447 | 20240618 | 111900 | 10637497300 | 41950 | 41950 | 41950 | 41900 | 220 |
| 448 | 20240618 | 111800 | 10628273500 | 41900 | 41850 | 41900 | 41850 | 1137 |
| 449 | 20240618 | 111700 | 10580645400 | 41900 | 41900 | 41900 | 41850 | 222 |
| 450 | 20240618 | 111600 | 10571347700 | 41850 | 41850 | 41900 | 41850 | 247 |
| 451 | 20240618 | 111500 | 10561009600 | 41850 | 41900 | 41900 | 41850 | 312 |
| 452 | 20240618 | 111400 | 10547940850 | 41900 | 41900 | 41950 | 41900 | 997 |
| 453 | 20240618 | 111300 | 10506166250 | 41900 | 41900 | 41900 | 41850 | 415 |
| 454 | 20240618 | 111200 | 10488782750 | 41900 | 41900 | 41900 | 41850 | 342 |
| 455 | 20240618 | 111100 | 10474461600 | 41900 | 41850 | 41900 | 41850 | 781 |
| 456 | 20240618 | 111000 | 10441742450 | 41850 | 41950 | 41950 | 41850 | 270 |
| 457 | 20240618 | 110900 | 10430433600 | 41950 | 41900 | 41950 | 41900 | 354 |
| 458 | 20240618 | 110800 | 10415599450 | 41900 | 41850 | 41900 | 41850 | 2709 |
| 459 | 20240618 | 110700 | 10302102300 | 41850 | 41800 | 41850 | 41750 | 1213 |
| 460 | 20240618 | 110600 | 10251375250 | 41750 | 41850 | 41850 | 41750 | 111 |
| 461 | 20240618 | 110500 | 10246732550 | 41850 | 41800 | 41850 | 41800 | 383 |
| 462 | 20240618 | 110400 | 10230718550 | 41850 | 41800 | 41850 | 41800 | 494 |
| 463 | 20240618 | 110300 | 10210067300 | 41800 | 41800 | 41850 | 41800 | 408 |
| 464 | 20240618 | 110200 | 10193004250 | 41850 | 41850 | 41850 | 41800 | 113 |
| 465 | 20240618 | 110100 | 10188279950 | 41850 | 41800 | 41850 | 41800 | 697 |
| 466 | 20240618 | 110000 | 10159125700 | 41800 | 41850 | 41850 | 41800 | 402 |
| 467 | 20240618 | 105900 | 10142309800 | 41800 | 41800 | 41850 | 41750 | 396 |
| 468 | 20240618 | 105800 | 10125754500 | 41850 | 41800 | 41850 | 41800 | 540 |
| 469 | 20240618 | 105700 | 10103160700 | 41800 | 41850 | 41850 | 41800 | 528 |
| 470 | 20240618 | 105600 | 10081087250 | 41800 | 41850 | 41850 | 41800 | 95 |
| 471 | 20240618 | 105500 | 10077116200 | 41850 | 41750 | 41850 | 41750 | 456 |
| 472 | 20240618 | 105400 | 10058048250 | 41850 | 41800 | 41850 | 41750 | 315 |
| 473 | 20240618 | 105300 | 10044885250 | 41800 | 41750 | 41800 | 41750 | 46 |
| 474 | 20240618 | 105200 | 10042963800 | 41750 | 41800 | 41800 | 41750 | 733 |
| 475 | 20240618 | 105100 | 10012324600 | 41850 | 41850 | 41850 | 41750 | 2407 |
| 476 | 20240618 | 105000 | 9911652150 | 41900 | 41850 | 41900 | 41850 | 248 |
| 477 | 20240618 | 104900 | 9901267250 | 41850 | 41800 | 41850 | 41800 | 3381 |
| 478 | 20240618 | 104800 | 9759875000 | 41800 | 41750 | 41800 | 41700 | 1061 |
| 479 | 20240618 | 104700 | 9715582050 | 41750 | 41800 | 41800 | 41700 | 334 |
| 480 | 20240618 | 104600 | 9701647200 | 41800 | 41750 | 41800 | 41750 | 324 |
| 481 | 20240618 | 104500 | 9688116150 | 41750 | 41800 | 41800 | 41750 | 181 |
| 482 | 20240618 | 104400 | 9680556850 | 41750 | 41800 | 41800 | 41750 | 1887 |
| 483 | 20240618 | 104300 | 9601752200 | 41800 | 41800 | 41800 | 41750 | 186 |
| 484 | 20240618 | 104200 | 9593983400 | 41800 | 41800 | 41850 | 41800 | 320 |
| 485 | 20240618 | 104100 | 9580607300 | 41850 | 41900 | 41900 | 41800 | 1184 |
| 486 | 20240618 | 104000 | 9531067950 | 41900 | 41850 | 41900 | 41850 | 422 |
| 487 | 20240618 | 103900 | 9513406500 | 41850 | 41800 | 41850 | 41800 | 291 |
| 488 | 20240618 | 103800 | 9501240500 | 41850 | 41850 | 41900 | 41850 | 595 |
| 489 | 20240618 | 103700 | 9476334250 | 41850 | 41900 | 41900 | 41800 | 2594 |
| 490 | 20240618 | 103600 | 9367818650 | 41850 | 41850 | 41900 | 41850 | 159 |
| 491 | 20240618 | 103500 | 9361163500 | 41850 | 41900 | 41900 | 41850 | 805 |
| 492 | 20240618 | 103400 | 9327447850 | 41850 | 41850 | 41900 | 41850 | 93 |
| 493 | 20240618 | 103300 | 9323552650 | 41850 | 41900 | 41900 | 41850 | 383 |
| 494 | 20240618 | 103200 | 9307519250 | 41950 | 41900 | 41950 | 41850 | 1857 |
| 495 | 20240618 | 103100 | 9229711400 | 41850 | 41850 | 41900 | 41850 | 345 |
| 496 | 20240618 | 103000 | 9215272700 | 41900 | 41850 | 41900 | 41800 | 695 |
| 497 | 20240618 | 102900 | 9186193350 | 41850 | 41800 | 41850 | 41800 | 334 |
| 498 | 20240618 | 102800 | 9172225700 | 41800 | 41850 | 41900 | 41800 | 835 |
| 499 | 20240618 | 102700 | 9137281000 | 41850 | 41800 | 41850 | 41800 | 243 |
| 500 | 20240618 | 102600 | 9127120400 | 41800 | 41850 | 41850 | 41800 | 251 |
| 501 | 20240618 | 102500 | 9116626850 | 41900 | 41850 | 41900 | 41850 | 481 |
| 502 | 20240618 | 102400 | 9096496500 | 41850 | 41850 | 42000 | 41800 | 2088 |
| 503 | 20240618 | 102300 | 9009000350 | 41850 | 41850 | 42000 | 41800 | 4437 |
| 504 | 20240618 | 102200 | 8822943300 | 41800 | 41850 | 42000 | 41800 | 4758 |
| 505 | 20240618 | 102100 | 8623465450 | 41800 | 41850 | 41850 | 41800 | 322 |
| 506 | 20240618 | 102000 | 8610005000 | 41850 | 41800 | 41850 | 41800 | 402 |
| 507 | 20240618 | 101900 | 8593194450 | 41800 | 41750 | 41850 | 41750 | 1365 |
| 508 | 20240618 | 101800 | 8536180150 | 41850 | 41750 | 41850 | 41750 | 1198 |
| 509 | 20240618 | 101700 | 8486143400 | 41750 | 41800 | 41800 | 41750 | 291 |
| 510 | 20240618 | 101600 | 8473980200 | 41800 | 41750 | 41800 | 41750 | 2027 |
| 511 | 20240618 | 101500 | 8389301950 | 41800 | 41850 | 41850 | 41750 | 1028 |
| 512 | 20240618 | 101400 | 8346317000 | 41800 | 41850 | 41850 | 41750 | 1390 |
| 513 | 20240618 | 101300 | 8288190550 | 41850 | 41900 | 41900 | 41800 | 2976 |
| 514 | 20240618 | 101200 | 8163721300 | 41850 | 41800 | 41900 | 41800 | 1163 |
| 515 | 20240618 | 101100 | 8115006800 | 41850 | 41850 | 41850 | 41800 | 386 |
| 516 | 20240618 | 101000 | 8098857450 | 41850 | 41900 | 41900 | 41850 | 206 |
| 517 | 20240618 | 100900 | 8090235850 | 41850 | 41900 | 41900 | 41850 | 1712 |
| 518 | 20240618 | 100800 | 8018567200 | 41900 | 41850 | 41900 | 41850 | 229 |
| 519 | 20240618 | 100700 | 8008974600 | 41900 | 41950 | 41950 | 41900 | 1254 |
| 520 | 20240618 | 100600 | 7956431450 | 41950 | 41950 | 41950 | 41900 | 188 |
| 521 | 20240618 | 100500 | 7948547900 | 41950 | 41900 | 42000 | 41900 | 461 |
| 522 | 20240618 | 100400 | 7929190500 | 41900 | 41950 | 42000 | 41900 | 469 |
| 523 | 20240618 | 100300 | 7909520550 | 42000 | 41900 | 42000 | 41900 | 234 |
| 524 | 20240618 | 100200 | 7899705850 | 41900 | 42000 | 42000 | 41900 | 2257 |
| 525 | 20240618 | 100100 | 7804975650 | 42000 | 42000 | 42050 | 41950 | 1427 |
| 526 | 20240618 | 100000 | 7745006250 | 41950 | 42000 | 42000 | 41950 | 626 |
| 527 | 20240618 | 095900 | 7718714700 | 42000 | 42000 | 42000 | 41950 | 715 |
| 528 | 20240618 | 095800 | 7688685200 | 42000 | 41950 | 42000 | 41950 | 355 |
| 529 | 20240618 | 095700 | 7673776400 | 41950 | 41950 | 42050 | 41900 | 2459 |
| 530 | 20240618 | 095600 | 7570538650 | 41950 | 42000 | 42000 | 41950 | 291 |
| 531 | 20240618 | 095500 | 7558325450 | 41950 | 42000 | 42000 | 41950 | 616 |
| 532 | 20240618 | 095400 | 7532457600 | 42000 | 42000 | 42000 | 41950 | 178 |
| 533 | 20240618 | 095300 | 7524987550 | 41950 | 41950 | 42000 | 41950 | 243 |
| 534 | 20240618 | 095200 | 7514787800 | 41950 | 41850 | 42000 | 41850 | 1063 |
| 535 | 20240618 | 095100 | 7470242100 | 41850 | 41800 | 41850 | 41800 | 615 |
| 536 | 20240618 | 095000 | 7444514700 | 41800 | 41800 | 41850 | 41800 | 807 |
| 537 | 20240618 | 094900 | 7410761600 | 41800 | 41800 | 41850 | 41800 | 542 |
| 538 | 20240618 | 094800 | 7388103550 | 41800 | 41800 | 41850 | 41750 | 445 |
| 539 | 20240618 | 094700 | 7369509150 | 41800 | 41800 | 41850 | 41750 | 449 |
| 540 | 20240618 | 094600 | 7350743100 | 41800 | 41850 | 41850 | 41750 | 566 |
| 541 | 20240618 | 094500 | 7327079650 | 41850 | 41800 | 41850 | 41800 | 1516 |
| 542 | 20240618 | 094400 | 7263708150 | 41800 | 41850 | 41850 | 41800 | 444 |
| 543 | 20240618 | 094300 | 7245132050 | 41850 | 41850 | 41850 | 41850 | 915 |
| 544 | 20240618 | 094200 | 7206839300 | 41900 | 41900 | 41900 | 41850 | 1689 |
| 545 | 20240618 | 094100 | 7136101000 | 41900 | 42000 | 42000 | 41900 | 4462 |
| 546 | 20240618 | 094000 | 6949050200 | 42000 | 42050 | 42050 | 41950 | 1253 |
| 547 | 20240618 | 093900 | 6896416450 | 42000 | 42000 | 42050 | 42000 | 216 |
| 548 | 20240618 | 093800 | 6887337950 | 42000 | 42100 | 42100 | 42000 | 2227 |
| 549 | 20240618 | 093700 | 6793735100 | 42050 | 42100 | 42150 | 42050 | 1346 |
| 550 | 20240618 | 093600 | 6737080250 | 42150 | 42000 | 42150 | 41950 | 4866 |
| 551 | 20240618 | 093500 | 6532401400 | 42000 | 42050 | 42100 | 41950 | 3623 |
| 552 | 20240618 | 093400 | 6380192400 | 42050 | 42100 | 42100 | 42050 | 2458 |
| 553 | 20240618 | 093300 | 6276817500 | 42100 | 42100 | 42100 | 42050 | 2349 |
| 554 | 20240618 | 093200 | 6177935150 | 42100 | 42050 | 42150 | 42050 | 7109 |
| 555 | 20240618 | 093100 | 5878652050 | 42050 | 41850 | 42050 | 41850 | 8847 |
| 556 | 20240618 | 093000 | 5507164750 | 41850 | 41850 | 41900 | 41750 | 1402 |
| 557 | 20240618 | 092900 | 5448556650 | 41900 | 41750 | 41950 | 41700 | 8214 |
| 558 | 20240618 | 092800 | 5104759000 | 41750 | 41700 | 41750 | 41600 | 2837 |
| 559 | 20240618 | 092700 | 4986540250 | 41650 | 41650 | 41900 | 41550 | 7655 |
| 560 | 20240618 | 092600 | 4666874250 | 41600 | 41650 | 41650 | 41600 | 450 |
| 561 | 20240618 | 092500 | 4648147200 | 41650 | 41600 | 41650 | 41550 | 2769 |
| 562 | 20240618 | 092400 | 4532969400 | 41550 | 41600 | 41650 | 41550 | 3501 |
| 563 | 20240618 | 092300 | 4387394100 | 41650 | 41650 | 41700 | 41600 | 928 |
| 564 | 20240618 | 092200 | 4348749450 | 41650 | 41700 | 41750 | 41600 | 3575 |
| 565 | 20240618 | 092100 | 4199736500 | 41750 | 41850 | 41900 | 41700 | 4191 |
| 566 | 20240618 | 092000 | 4024632000 | 41850 | 41900 | 41900 | 41750 | 2078 |
| 567 | 20240618 | 091900 | 3937701700 | 41800 | 41900 | 41900 | 41750 | 1555 |
| 568 | 20240618 | 091800 | 3872633550 | 41900 | 41900 | 41900 | 41750 | 1707 |
| 569 | 20240618 | 091700 | 3801219350 | 41850 | 41750 | 41900 | 41750 | 676 |
| 570 | 20240618 | 091600 | 3772954900 | 41750 | 41800 | 41850 | 41750 | 218 |
| 571 | 20240618 | 091500 | 3763843500 | 41950 | 42000 | 42000 | 41750 | 10921 |
| 572 | 20240618 | 091400 | 3306134950 | 42000 | 41950 | 42000 | 41900 | 3162 |
| 573 | 20240618 | 091300 | 3173469200 | 42000 | 41950 | 42000 | 41900 | 6149 |
| 574 | 20240618 | 091200 | 2915583550 | 41950 | 41850 | 41950 | 41850 | 7797 |
| 575 | 20240618 | 091100 | 2589121650 | 41850 | 41800 | 41850 | 41800 | 2428 |
| 576 | 20240618 | 091000 | 2487587350 | 41800 | 41850 | 41900 | 41750 | 3705 |
| 577 | 20240618 | 090900 | 2332646200 | 41800 | 41750 | 41900 | 41550 | 9904 |
| 578 | 20240618 | 090800 | 1918905600 | 41750 | 41800 | 41800 | 41700 | 4205 |
| 579 | 20240618 | 090700 | 1743227750 | 41800 | 41650 | 41800 | 41650 | 5562 |
| 580 | 20240618 | 090600 | 1511023350 | 41650 | 41600 | 41700 | 41600 | 5442 |
| 581 | 20240618 | 090500 | 1284408950 | 41600 | 41600 | 41600 | 41550 | 3339 |
| 582 | 20240618 | 090400 | 1145508400 | 41600 | 41500 | 41600 | 41450 | 6545 |
| 583 | 20240618 | 090300 | 873724450 | 41500 | 41400 | 41550 | 41350 | 5595 |
| 584 | 20240618 | 090200 | 641687950 | 41350 | 41350 | 41450 | 41350 | 2671 |
| 585 | 20240618 | 090100 | 531187950 | 41450 | 41450 | 41550 | 41350 | 3014 |
| 586 | 20240618 | 090000 | 406183600 | 41400 | 41250 | 41400 | 41200 | 9791 |