31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 3 | 20240618 | 184700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20240618 | 184600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20240618 | 184500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20240618 | 184400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20240618 | 184300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20240618 | 184200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20240618 | 184100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20240618 | 184000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20240618 | 183900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20240618 | 183800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20240618 | 183700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20240618 | 183600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20240618 | 183500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20240618 | 183400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20240618 | 183300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20240618 | 183200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20240618 | 183100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20240618 | 183000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20240618 | 182900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20240618 | 182800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20240618 | 182700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20240618 | 182600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20240618 | 182500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20240618 | 182400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20240618 | 182300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20240618 | 182200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20240618 | 182100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20240618 | 182000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20240618 | 181900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20240618 | 181800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 33 | 20240618 | 181700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20240618 | 181600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20240618 | 181500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20240618 | 181400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20240618 | 181300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20240618 | 181200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20240618 | 181100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20240618 | 181000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20240618 | 180900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20240618 | 180800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20240618 | 180700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20240618 | 180600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20240618 | 180500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20240618 | 180400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20240618 | 180300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20240618 | 180200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20240618 | 180100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20240618 | 180000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20240618 | 175900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20240618 | 175800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20240618 | 175700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20240618 | 175600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20240618 | 175500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20240618 | 175400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20240618 | 175300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20240618 | 175200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20240618 | 175100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20240618 | 175000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20240618 | 174900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20240618 | 174800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 63 | 20240618 | 174700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20240618 | 174600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20240618 | 174500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20240618 | 174400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20240618 | 174300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20240618 | 174200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20240618 | 174100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20240618 | 174000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20240618 | 173900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20240618 | 173800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20240618 | 173700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20240618 | 173600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20240618 | 173500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20240618 | 173400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20240618 | 173300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20240618 | 173200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20240618 | 173100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20240618 | 173000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20240618 | 172900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20240618 | 172800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20240618 | 172700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20240618 | 172600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20240618 | 172500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20240618 | 172400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20240618 | 172300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20240618 | 172200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20240618 | 172100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20240618 | 172000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20240618 | 171900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20240618 | 171800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 93 | 20240618 | 171700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20240618 | 171600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20240618 | 171500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20240618 | 171400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20240618 | 171300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20240618 | 171200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20240618 | 171100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20240618 | 171000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20240618 | 170900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20240618 | 170800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20240618 | 170700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20240618 | 170600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20240618 | 170500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20240618 | 170400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20240618 | 170300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20240618 | 170200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20240618 | 170100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20240618 | 170000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20240618 | 165900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20240618 | 165800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20240618 | 165700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20240618 | 165600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20240618 | 165500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20240618 | 165400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20240618 | 165300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20240618 | 165200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20240618 | 165100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20240618 | 165000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20240618 | 164900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20240618 | 164800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 123 | 20240618 | 164700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20240618 | 164600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20240618 | 164500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20240618 | 164400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20240618 | 164300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20240618 | 164200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20240618 | 164100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20240618 | 164000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20240618 | 163900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20240618 | 163800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20240618 | 163700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20240618 | 163600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20240618 | 163500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20240618 | 163400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20240618 | 163300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20240618 | 163200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20240618 | 163100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20240618 | 163000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20240618 | 162900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20240618 | 162800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20240618 | 162700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20240618 | 162600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20240618 | 162500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20240618 | 162400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20240618 | 162300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20240618 | 162200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20240618 | 162100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20240618 | 162000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20240618 | 161900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20240618 | 161800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 153 | 20240618 | 161700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20240618 | 161600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20240618 | 161500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20240618 | 161400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20240618 | 161300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20240618 | 161200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20240618 | 161100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20240618 | 161000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20240618 | 160900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20240618 | 160800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20240618 | 160700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20240618 | 160600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20240618 | 160500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20240618 | 160400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20240618 | 160300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20240618 | 160200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20240618 | 160100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20240618 | 160000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20240618 | 155900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20240618 | 155800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20240618 | 155700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20240618 | 155600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20240618 | 155500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20240618 | 155400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20240618 | 155300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20240618 | 155200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20240618 | 155100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20240618 | 155000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20240618 | 154900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20240618 | 154800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 183 | 20240618 | 154700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20240618 | 154600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20240618 | 154500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20240618 | 154400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20240618 | 154300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20240618 | 154200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20240618 | 154100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20240618 | 154000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20240618 | 153900 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20240618 | 153800 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20240618 | 153700 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20240618 | 153600 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20240618 | 153500 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20240618 | 153400 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20240618 | 153300 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20240618 | 153200 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20240618 | 153100 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20240618 | 153000 | 9642217600 | 47300 | 47300 | 47300 | 47300 | 5430 |
| 201 | 20240618 | 152900 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240618 | 152800 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240618 | 152700 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20240618 | 152600 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20240618 | 152500 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20240618 | 152400 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20240618 | 152300 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20240618 | 152200 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20240618 | 152100 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20240618 | 152000 | 9385378600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20240618 | 151900 | 9385378600 | 46800 | 46850 | 46900 | 46800 | 769 |
| 212 | 20240618 | 151800 | 9349365200 | 46900 | 47000 | 47000 | 46900 | 1047 |
| 213 | 20240618 | 151700 | 9300211500 | 47000 | 47100 | 47100 | 47000 | 486 |
| 214 | 20240618 | 151600 | 9277351350 | 47050 | 47050 | 47050 | 47000 | 377 |
| 215 | 20240618 | 151500 | 9259613900 | 47000 | 47050 | 47050 | 47000 | 131 |
| 216 | 20240618 | 151400 | 9253456750 | 47050 | 47050 | 47100 | 47050 | 601 |
| 217 | 20240618 | 151300 | 9225178600 | 47050 | 47000 | 47050 | 47000 | 39 |
| 218 | 20240618 | 151200 | 9223345150 | 47050 | 47050 | 47050 | 47050 | 18 |
| 219 | 20240618 | 151100 | 9222498250 | 47050 | 46950 | 47050 | 46950 | 513 |
| 220 | 20240618 | 151000 | 9198396200 | 46950 | 47000 | 47000 | 46950 | 197 |
| 221 | 20240618 | 150900 | 9189146200 | 46950 | 46950 | 46950 | 46950 | 4 |
| 222 | 20240618 | 150800 | 9188958400 | 46950 | 46900 | 47000 | 46850 | 1925 |
| 223 | 20240618 | 150700 | 9098668200 | 46900 | 46900 | 46900 | 46900 | 5 |
| 224 | 20240618 | 150600 | 9098433700 | 46900 | 46850 | 46950 | 46850 | 1233 |
| 225 | 20240618 | 150500 | 9040560750 | 46950 | 46900 | 46950 | 46800 | 567 |
| 226 | 20240618 | 150400 | 9013985450 | 46900 | 46700 | 46900 | 46700 | 808 |
| 227 | 20240618 | 150300 | 8976223500 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20240618 | 150200 | 8976223500 | 46650 | 46650 | 46700 | 46600 | 87 |
| 229 | 20240618 | 150100 | 8972162150 | 46600 | 46650 | 46650 | 46600 | 69 |
| 230 | 20240618 | 150000 | 8968944450 | 46650 | 46650 | 46650 | 46600 | 89 |
| 231 | 20240618 | 145900 | 8964793100 | 46600 | 46600 | 46600 | 46600 | 7 |
| 232 | 20240618 | 145800 | 8964466900 | 46600 | 46600 | 46600 | 46550 | 209 |
| 233 | 20240618 | 145700 | 8954736350 | 46550 | 46500 | 46550 | 46500 | 235 |
| 234 | 20240618 | 145600 | 8943797150 | 46500 | 46550 | 46550 | 46500 | 148 |
| 235 | 20240618 | 145500 | 8936912900 | 46550 | 46550 | 46600 | 46550 | 119 |
| 236 | 20240618 | 145400 | 8931370950 | 46600 | 46550 | 46600 | 46550 | 46 |
| 237 | 20240618 | 145300 | 8929227850 | 46600 | 46600 | 46600 | 46550 | 20 |
| 238 | 20240618 | 145200 | 8928296100 | 46600 | 46600 | 46600 | 46550 | 68 |
| 239 | 20240618 | 145100 | 8925127350 | 46500 | 46500 | 46500 | 46500 | 7 |
| 240 | 20240618 | 145000 | 8924801850 | 46500 | 46500 | 46500 | 46500 | 1262 |
| 241 | 20240618 | 144900 | 8866118850 | 46450 | 46500 | 46500 | 46450 | 171 |
| 242 | 20240618 | 144800 | 8858175300 | 46500 | 46550 | 46600 | 46500 | 959 |
| 243 | 20240618 | 144700 | 8813579800 | 46550 | 46500 | 46550 | 46500 | 405 |
| 244 | 20240618 | 144600 | 8794746550 | 46500 | 46500 | 46550 | 46500 | 313 |
| 245 | 20240618 | 144500 | 8780191550 | 46550 | 46650 | 46650 | 46550 | 286 |
| 246 | 20240618 | 144400 | 8766876100 | 46600 | 46650 | 46650 | 46600 | 221 |
| 247 | 20240618 | 144300 | 8756569300 | 46650 | 46550 | 46650 | 46550 | 1185 |
| 248 | 20240618 | 144200 | 8701358700 | 46550 | 46600 | 46600 | 46500 | 262 |
| 249 | 20240618 | 144100 | 8689167000 | 46550 | 46600 | 46600 | 46550 | 700 |
| 250 | 20240618 | 144000 | 8656575000 | 46550 | 46550 | 46600 | 46550 | 558 |
| 251 | 20240618 | 143900 | 8630599350 | 46600 | 46600 | 46600 | 46550 | 92 |
| 252 | 20240618 | 143800 | 8626312700 | 46550 | 46550 | 46550 | 46550 | 54 |
| 253 | 20240618 | 143700 | 8623799000 | 46550 | 46600 | 46600 | 46550 | 226 |
| 254 | 20240618 | 143600 | 8613277550 | 46600 | 46650 | 46650 | 46600 | 382 |
| 255 | 20240618 | 143500 | 8595464200 | 46650 | 46800 | 46800 | 46650 | 2140 |
| 256 | 20240618 | 143400 | 8495446650 | 46800 | 46850 | 46850 | 46800 | 60 |
| 257 | 20240618 | 143300 | 8492638150 | 46850 | 46850 | 46850 | 46850 | 13 |
| 258 | 20240618 | 143200 | 8492029100 | 46800 | 46800 | 46850 | 46800 | 166 |
| 259 | 20240618 | 143100 | 8484260250 | 46800 | 46800 | 46800 | 46800 | 57 |
| 260 | 20240618 | 143000 | 8481592650 | 46850 | 46850 | 46850 | 46850 | 24 |
| 261 | 20240618 | 142900 | 8480468250 | 46850 | 46850 | 46850 | 46850 | 29 |
| 262 | 20240618 | 142800 | 8479109600 | 46800 | 46800 | 46800 | 46800 | 58 |
| 263 | 20240618 | 142700 | 8476395200 | 46850 | 46850 | 46850 | 46850 | 5 |
| 264 | 20240618 | 142600 | 8476160950 | 46850 | 46800 | 46850 | 46800 | 122 |
| 265 | 20240618 | 142500 | 8470450600 | 46800 | 46800 | 46800 | 46800 | 4 |
| 266 | 20240618 | 142400 | 8470263400 | 46750 | 46800 | 46800 | 46750 | 65 |
| 267 | 20240618 | 142300 | 8467224550 | 46800 | 46800 | 46800 | 46800 | 210 |
| 268 | 20240618 | 142200 | 8457396550 | 46800 | 46850 | 46850 | 46800 | 100 |
| 269 | 20240618 | 142100 | 8452713650 | 46900 | 46900 | 46900 | 46900 | 56 |
| 270 | 20240618 | 142000 | 8450087250 | 46900 | 46900 | 46900 | 46850 | 115 |
| 271 | 20240618 | 141900 | 8444693850 | 46800 | 46800 | 46800 | 46800 | 161 |
| 272 | 20240618 | 141800 | 8437159050 | 46800 | 46800 | 46900 | 46750 | 237 |
| 273 | 20240618 | 141700 | 8426064500 | 46800 | 46800 | 46800 | 46800 | 3 |
| 274 | 20240618 | 141600 | 8425924100 | 46800 | 46750 | 46800 | 46750 | 4 |
| 275 | 20240618 | 141500 | 8425736950 | 46800 | 46800 | 46800 | 46800 | 199 |
| 276 | 20240618 | 141400 | 8416423750 | 46800 | 46750 | 46800 | 46750 | 183 |
| 277 | 20240618 | 141300 | 8407866950 | 46800 | 46800 | 46800 | 46750 | 298 |
| 278 | 20240618 | 141200 | 8393922850 | 46800 | 46850 | 46850 | 46800 | 177 |
| 279 | 20240618 | 141100 | 8385638100 | 46850 | 46850 | 46850 | 46850 | 154 |
| 280 | 20240618 | 141000 | 8378423200 | 46850 | 46950 | 46950 | 46850 | 131 |
| 281 | 20240618 | 140900 | 8372280100 | 46950 | 46900 | 46950 | 46900 | 43 |
| 282 | 20240618 | 140800 | 8370261350 | 46900 | 47000 | 47000 | 46900 | 371 |
| 283 | 20240618 | 140700 | 8352848250 | 47000 | 47000 | 47000 | 47000 | 42 |
| 284 | 20240618 | 140600 | 8350874250 | 47000 | 47000 | 47000 | 47000 | 26 |
| 285 | 20240618 | 140500 | 8349652250 | 47000 | 47000 | 47000 | 46950 | 339 |
| 286 | 20240618 | 140400 | 8333719550 | 47000 | 47050 | 47050 | 47000 | 9 |
| 287 | 20240618 | 140300 | 8333296300 | 47050 | 47050 | 47050 | 47050 | 4 |
| 288 | 20240618 | 140200 | 8333108100 | 47050 | 47050 | 47050 | 47000 | 216 |
| 289 | 20240618 | 140100 | 8322947900 | 47100 | 47150 | 47150 | 47100 | 83 |
| 290 | 20240618 | 140000 | 8319037550 | 47100 | 47200 | 47200 | 47100 | 589 |
| 291 | 20240618 | 135900 | 8291264150 | 47150 | 47200 | 47200 | 47150 | 121 |
| 292 | 20240618 | 135800 | 8285556150 | 47200 | 47250 | 47250 | 47200 | 672 |
| 293 | 20240618 | 135700 | 8253816800 | 47250 | 47150 | 47250 | 47150 | 192 |
| 294 | 20240618 | 135600 | 8244757150 | 47100 | 47050 | 47150 | 47050 | 31 |
| 295 | 20240618 | 135500 | 8243296700 | 47100 | 46950 | 47100 | 46950 | 290 |
| 296 | 20240618 | 135400 | 8229660100 | 46950 | 46950 | 47000 | 46950 | 135 |
| 297 | 20240618 | 135300 | 8223315650 | 46950 | 47000 | 47000 | 46950 | 7 |
| 298 | 20240618 | 135200 | 8222986900 | 47000 | 46950 | 47000 | 46950 | 69 |
| 299 | 20240618 | 135100 | 8219745950 | 46950 | 47000 | 47000 | 46950 | 59 |
| 300 | 20240618 | 135000 | 8216973000 | 47000 | 46950 | 47000 | 46950 | 5 |
| 301 | 20240618 | 134900 | 8216738150 | 46950 | 46950 | 46950 | 46900 | 354 |
| 302 | 20240618 | 134800 | 8200118850 | 47000 | 46950 | 47000 | 46950 | 280 |
| 303 | 20240618 | 134700 | 8186970550 | 46950 | 46950 | 46950 | 46950 | 31 |
| 304 | 20240618 | 134600 | 8185515100 | 46950 | 46950 | 46950 | 46950 | 1 |
| 305 | 20240618 | 134500 | 8185468150 | 46950 | 46850 | 46950 | 46800 | 70 |
| 306 | 20240618 | 134400 | 8182182350 | 46950 | 46850 | 46950 | 46800 | 240 |
| 307 | 20240618 | 134300 | 8170949250 | 46850 | 46850 | 46850 | 46800 | 87 |
| 308 | 20240618 | 134200 | 8166874100 | 46850 | 46900 | 46900 | 46850 | 7 |
| 309 | 20240618 | 134100 | 8166545850 | 46850 | 46850 | 46850 | 46850 | 152 |
| 310 | 20240618 | 134000 | 8159424650 | 46850 | 46800 | 46950 | 46800 | 759 |
| 311 | 20240618 | 133900 | 8123844800 | 46800 | 46800 | 46800 | 46800 | 5 |
| 312 | 20240618 | 133800 | 8123610800 | 46850 | 46850 | 46850 | 46850 | 143 |
| 313 | 20240618 | 133700 | 8116911250 | 46850 | 46850 | 46850 | 46800 | 132 |
| 314 | 20240618 | 133600 | 8110730100 | 46800 | 46850 | 46850 | 46800 | 90 |
| 315 | 20240618 | 133500 | 8106515400 | 46850 | 46900 | 46900 | 46850 | 113 |
| 316 | 20240618 | 133400 | 8101216200 | 46900 | 46850 | 46900 | 46850 | 71 |
| 317 | 20240618 | 133300 | 8097889150 | 46850 | 46850 | 46850 | 46800 | 118 |
| 318 | 20240618 | 133200 | 8092362800 | 46800 | 46800 | 46800 | 46800 | 104 |
| 319 | 20240618 | 133100 | 8087495600 | 46800 | 46800 | 46800 | 46800 | 69 |
| 320 | 20240618 | 133000 | 8084266400 | 46850 | 46850 | 46850 | 46850 | 43 |
| 321 | 20240618 | 132900 | 8082251850 | 46850 | 46900 | 46900 | 46850 | 203 |
| 322 | 20240618 | 132800 | 8072741250 | 46900 | 46900 | 46900 | 46900 | 11 |
| 323 | 20240618 | 132700 | 8072225350 | 46850 | 46900 | 46900 | 46850 | 101 |
| 324 | 20240618 | 132600 | 8067490650 | 46900 | 46900 | 46900 | 46850 | 65 |
| 325 | 20240618 | 132500 | 8064442200 | 46850 | 46800 | 46950 | 46800 | 126 |
| 326 | 20240618 | 132400 | 8058538850 | 46800 | 46800 | 46800 | 46800 | 54 |
| 327 | 20240618 | 132300 | 8056011650 | 46850 | 46850 | 46850 | 46850 | 11 |
| 328 | 20240618 | 132200 | 8055496300 | 46800 | 46800 | 46800 | 46800 | 76 |
| 329 | 20240618 | 132100 | 8051939500 | 46800 | 46800 | 46800 | 46800 | 215 |
| 330 | 20240618 | 132000 | 8041877500 | 46750 | 46800 | 46800 | 46750 | 73 |
| 331 | 20240618 | 131900 | 8038464000 | 46800 | 46850 | 46850 | 46750 | 604 |
| 332 | 20240618 | 131800 | 8010197700 | 46800 | 46800 | 46800 | 46800 | 55 |
| 333 | 20240618 | 131700 | 8007623700 | 46850 | 46850 | 46850 | 46850 | 0 |
| 334 | 20240618 | 131600 | 8007623700 | 46850 | 46850 | 46850 | 46850 | 4 |
| 335 | 20240618 | 131500 | 8007436300 | 46850 | 46850 | 46850 | 46850 | 15 |
| 336 | 20240618 | 131400 | 8006733550 | 46800 | 46800 | 46800 | 46800 | 11 |
| 337 | 20240618 | 131300 | 8006218750 | 46750 | 46800 | 46800 | 46750 | 350 |
| 338 | 20240618 | 131200 | 7989852050 | 46800 | 46900 | 46900 | 46800 | 370 |
| 339 | 20240618 | 131100 | 7972515500 | 46900 | 46900 | 46900 | 46900 | 19 |
| 340 | 20240618 | 131000 | 7971624400 | 46900 | 46900 | 46900 | 46900 | 40 |
| 341 | 20240618 | 130900 | 7969748400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 342 | 20240618 | 130800 | 7969748400 | 46900 | 46900 | 46900 | 46900 | 45 |
| 343 | 20240618 | 130700 | 7967637900 | 46900 | 46800 | 46900 | 46800 | 301 |
| 344 | 20240618 | 130600 | 7953537700 | 46800 | 46800 | 46800 | 46800 | 279 |
| 345 | 20240618 | 130500 | 7940480500 | 46800 | 46850 | 46850 | 46800 | 118 |
| 346 | 20240618 | 130400 | 7934954600 | 46850 | 46850 | 46850 | 46850 | 3 |
| 347 | 20240618 | 130300 | 7934814050 | 46800 | 46850 | 46850 | 46800 | 153 |
| 348 | 20240618 | 130200 | 7927646500 | 46900 | 46950 | 46950 | 46900 | 137 |
| 349 | 20240618 | 130100 | 7921219850 | 46950 | 46950 | 46950 | 46950 | 0 |
| 350 | 20240618 | 130000 | 7921219850 | 46950 | 46950 | 46950 | 46950 | 65 |
| 351 | 20240618 | 125900 | 7918168100 | 46900 | 46900 | 46900 | 46900 | 71 |
| 352 | 20240618 | 125800 | 7914838200 | 46850 | 46800 | 46900 | 46800 | 106 |
| 353 | 20240618 | 125700 | 7909872350 | 46800 | 46850 | 46850 | 46750 | 936 |
| 354 | 20240618 | 125600 | 7866044300 | 46850 | 46900 | 46900 | 46850 | 513 |
| 355 | 20240618 | 125500 | 7841998900 | 46950 | 46950 | 46950 | 46950 | 32 |
| 356 | 20240618 | 125400 | 7840496500 | 46950 | 47000 | 47000 | 46950 | 665 |
| 357 | 20240618 | 125300 | 7809248300 | 47000 | 47000 | 47050 | 47000 | 452 |
| 358 | 20240618 | 125200 | 7788001200 | 47050 | 47100 | 47100 | 47050 | 1690 |
| 359 | 20240618 | 125100 | 7708458650 | 47150 | 47100 | 47150 | 47050 | 401 |
| 360 | 20240618 | 125000 | 7689569600 | 47050 | 47150 | 47150 | 47050 | 107 |
| 361 | 20240618 | 124900 | 7684528900 | 47200 | 47100 | 47200 | 47050 | 1607 |
| 362 | 20240618 | 124800 | 7608881250 | 47150 | 47200 | 47200 | 47150 | 358 |
| 363 | 20240618 | 124700 | 7591995850 | 47200 | 47200 | 47250 | 47200 | 235 |
| 364 | 20240618 | 124600 | 7580903800 | 47200 | 47250 | 47250 | 47200 | 55 |
| 365 | 20240618 | 124500 | 7578307750 | 47250 | 47250 | 47250 | 47250 | 20 |
| 366 | 20240618 | 124400 | 7577362750 | 47250 | 47250 | 47250 | 47250 | 324 |
| 367 | 20240618 | 124300 | 7562053750 | 47250 | 47250 | 47250 | 47250 | 40 |
| 368 | 20240618 | 124200 | 7560163750 | 47300 | 47300 | 47300 | 47300 | 2 |
| 369 | 20240618 | 124100 | 7560069150 | 47250 | 47300 | 47300 | 47250 | 2 |
| 370 | 20240618 | 124000 | 7559974600 | 47250 | 47300 | 47300 | 47250 | 453 |
| 371 | 20240618 | 123900 | 7538554550 | 47300 | 47300 | 47350 | 47300 | 107 |
| 372 | 20240618 | 123800 | 7533492650 | 47300 | 47300 | 47300 | 47300 | 121 |
| 373 | 20240618 | 123700 | 7527769350 | 47350 | 47350 | 47350 | 47350 | 2 |
| 374 | 20240618 | 123600 | 7527674650 | 47300 | 47300 | 47300 | 47300 | 144 |
| 375 | 20240618 | 123500 | 7520863450 | 47350 | 47300 | 47350 | 47300 | 32 |
| 376 | 20240618 | 123400 | 7519349800 | 47300 | 47350 | 47350 | 47300 | 68 |
| 377 | 20240618 | 123300 | 7516133150 | 47350 | 47350 | 47350 | 47350 | 27 |
| 378 | 20240618 | 123200 | 7514854700 | 47400 | 47400 | 47400 | 47400 | 1 |
| 379 | 20240618 | 123100 | 7514807300 | 47400 | 47300 | 47400 | 47300 | 25 |
| 380 | 20240618 | 123000 | 7513624700 | 47300 | 47400 | 47400 | 47300 | 74 |
| 381 | 20240618 | 122900 | 7510122100 | 47400 | 47400 | 47400 | 47400 | 3 |
| 382 | 20240618 | 122800 | 7509979900 | 47400 | 47350 | 47400 | 47350 | 71 |
| 383 | 20240618 | 122700 | 7506617950 | 47350 | 47350 | 47350 | 47350 | 311 |
| 384 | 20240618 | 122600 | 7491892100 | 47350 | 47350 | 47400 | 47350 | 482 |
| 385 | 20240618 | 122500 | 7469066900 | 47400 | 47400 | 47400 | 47350 | 102 |
| 386 | 20240618 | 122400 | 7464234350 | 47450 | 47450 | 47450 | 47400 | 58 |
| 387 | 20240618 | 122300 | 7461482550 | 47450 | 47400 | 47450 | 47400 | 84 |
| 388 | 20240618 | 122200 | 7457500900 | 47400 | 47400 | 47400 | 47400 | 50 |
| 389 | 20240618 | 122100 | 7455130900 | 47350 | 47350 | 47350 | 47350 | 13 |
| 390 | 20240618 | 122000 | 7454515350 | 47350 | 47350 | 47400 | 47350 | 80 |
| 391 | 20240618 | 121900 | 7450727300 | 47350 | 47450 | 47450 | 47350 | 9 |
| 392 | 20240618 | 121800 | 7450300700 | 47500 | 47350 | 47500 | 47300 | 194 |
| 393 | 20240618 | 121700 | 7441116350 | 47350 | 47450 | 47450 | 47350 | 395 |
| 394 | 20240618 | 121600 | 7422384550 | 47450 | 47400 | 47450 | 47350 | 203 |
| 395 | 20240618 | 121500 | 7412764350 | 47500 | 47400 | 47500 | 47350 | 61 |
| 396 | 20240618 | 121400 | 7409872050 | 47350 | 47350 | 47350 | 47350 | 59 |
| 397 | 20240618 | 121300 | 7407078400 | 47300 | 47300 | 47300 | 47300 | 77 |
| 398 | 20240618 | 121200 | 7403436300 | 47300 | 47300 | 47300 | 47300 | 255 |
| 399 | 20240618 | 121100 | 7391374800 | 47300 | 47300 | 47300 | 47250 | 451 |
| 400 | 20240618 | 121000 | 7370058000 | 47300 | 47350 | 47350 | 47300 | 25 |
| 401 | 20240618 | 120900 | 7368875250 | 47350 | 47400 | 47400 | 47300 | 134 |
| 402 | 20240618 | 120800 | 7362534500 | 47400 | 47300 | 47400 | 47300 | 188 |
| 403 | 20240618 | 120700 | 7353642000 | 47350 | 47400 | 47400 | 47350 | 139 |
| 404 | 20240618 | 120600 | 7347060300 | 47400 | 47450 | 47450 | 47400 | 67 |
| 405 | 20240618 | 120500 | 7343883450 | 47450 | 47450 | 47450 | 47450 | 108 |
| 406 | 20240618 | 120400 | 7338758850 | 47500 | 47500 | 47500 | 47500 | 2 |
| 407 | 20240618 | 120300 | 7338663850 | 47450 | 47500 | 47500 | 47450 | 12 |
| 408 | 20240618 | 120200 | 7338094050 | 47450 | 47500 | 47500 | 47450 | 210 |
| 409 | 20240618 | 120100 | 7328121100 | 47500 | 47600 | 47600 | 47500 | 109 |
| 410 | 20240618 | 120000 | 7322936350 | 47600 | 47600 | 47600 | 47600 | 0 |
| 411 | 20240618 | 115900 | 7322936350 | 47600 | 47550 | 47600 | 47550 | 21 |
| 412 | 20240618 | 115800 | 7321937750 | 47600 | 47600 | 47600 | 47600 | 10 |
| 413 | 20240618 | 115700 | 7321461750 | 47600 | 47600 | 47600 | 47500 | 181 |
| 414 | 20240618 | 115600 | 7312855200 | 47550 | 47600 | 47650 | 47550 | 42 |
| 415 | 20240618 | 115500 | 7310857000 | 47600 | 47600 | 47600 | 47600 | 1 |
| 416 | 20240618 | 115400 | 7310809400 | 47600 | 47650 | 47650 | 47600 | 135 |
| 417 | 20240618 | 115300 | 7304382900 | 47600 | 47600 | 47600 | 47600 | 236 |
| 418 | 20240618 | 115200 | 7293149300 | 47650 | 47650 | 47650 | 47650 | 23 |
| 419 | 20240618 | 115100 | 7292053350 | 47650 | 47650 | 47650 | 47650 | 20 |
| 420 | 20240618 | 115000 | 7291100350 | 47650 | 47600 | 47650 | 47600 | 94 |
| 421 | 20240618 | 114900 | 7286625900 | 47650 | 47650 | 47650 | 47650 | 20 |
| 422 | 20240618 | 114800 | 7285672900 | 47650 | 47650 | 47650 | 47650 | 32 |
| 423 | 20240618 | 114700 | 7284148100 | 47600 | 47600 | 47600 | 47600 | 103 |
| 424 | 20240618 | 114600 | 7279245300 | 47450 | 47550 | 47550 | 47450 | 115 |
| 425 | 20240618 | 114500 | 7273784100 | 47550 | 47600 | 47600 | 47500 | 104 |
| 426 | 20240618 | 114400 | 7268838050 | 47600 | 47650 | 47650 | 47600 | 39 |
| 427 | 20240618 | 114300 | 7266980650 | 47650 | 47650 | 47650 | 47650 | 3 |
| 428 | 20240618 | 114200 | 7266837700 | 47600 | 47700 | 47700 | 47600 | 55 |
| 429 | 20240618 | 114100 | 7264214600 | 47700 | 47600 | 47750 | 47600 | 63 |
| 430 | 20240618 | 114000 | 7261210400 | 47550 | 47450 | 47550 | 47400 | 101 |
| 431 | 20240618 | 113900 | 7256412400 | 47500 | 47500 | 47500 | 47500 | 62 |
| 432 | 20240618 | 113800 | 7253467400 | 47500 | 47500 | 47500 | 47500 | 64 |
| 433 | 20240618 | 113700 | 7250427400 | 47400 | 47500 | 47500 | 47400 | 56 |
| 434 | 20240618 | 113600 | 7247771750 | 47500 | 47400 | 47500 | 47400 | 48 |
| 435 | 20240618 | 113500 | 7245495050 | 47500 | 47300 | 47500 | 47300 | 603 |
| 436 | 20240618 | 113400 | 7216958900 | 47300 | 47350 | 47350 | 47300 | 88 |
| 437 | 20240618 | 113300 | 7212795350 | 47400 | 47350 | 47400 | 47350 | 489 |
| 438 | 20240618 | 113200 | 7189641150 | 47350 | 47400 | 47400 | 47350 | 753 |
| 439 | 20240618 | 113100 | 7153958550 | 47450 | 47500 | 47500 | 47450 | 230 |
| 440 | 20240618 | 113000 | 7143037350 | 47500 | 47550 | 47550 | 47500 | 127 |
| 441 | 20240618 | 112900 | 7137003650 | 47550 | 47550 | 47550 | 47550 | 22 |
| 442 | 20240618 | 112800 | 7135957550 | 47550 | 47550 | 47600 | 47550 | 221 |
| 443 | 20240618 | 112700 | 7125448950 | 47550 | 47750 | 47750 | 47550 | 58 |
| 444 | 20240618 | 112600 | 7122686850 | 47800 | 47800 | 47800 | 47700 | 87 |
| 445 | 20240618 | 112500 | 7118533250 | 47800 | 47800 | 47800 | 47800 | 95 |
| 446 | 20240618 | 112400 | 7113992250 | 47850 | 47900 | 47900 | 47750 | 106 |
| 447 | 20240618 | 112300 | 7108922800 | 47900 | 47900 | 47950 | 47900 | 129 |
| 448 | 20240618 | 112200 | 7102743600 | 47950 | 47750 | 47950 | 47700 | 1276 |
| 449 | 20240618 | 112100 | 7041715700 | 47650 | 47700 | 47700 | 47600 | 33 |
| 450 | 20240618 | 112000 | 7040143550 | 47700 | 47600 | 47700 | 47550 | 523 |
| 451 | 20240618 | 111900 | 7015207950 | 47700 | 47700 | 47750 | 47700 | 24 |
| 452 | 20240618 | 111800 | 7014063100 | 47700 | 47600 | 47800 | 47550 | 194 |
| 453 | 20240618 | 111700 | 7004807150 | 47600 | 47700 | 47800 | 47550 | 364 |
| 454 | 20240618 | 111600 | 6987469300 | 47800 | 47850 | 47900 | 47750 | 279 |
| 455 | 20240618 | 111500 | 6974123900 | 47900 | 47950 | 48000 | 47900 | 483 |
| 456 | 20240618 | 111400 | 6950961150 | 47950 | 47750 | 47950 | 47750 | 945 |
| 457 | 20240618 | 111300 | 6905734200 | 47700 | 47650 | 47700 | 47650 | 372 |
| 458 | 20240618 | 111200 | 6888003750 | 47600 | 47450 | 47600 | 47450 | 225 |
| 459 | 20240618 | 111100 | 6877319300 | 47500 | 47500 | 47500 | 47500 | 17 |
| 460 | 20240618 | 111000 | 6876511800 | 47450 | 47450 | 47450 | 47450 | 104 |
| 461 | 20240618 | 110900 | 6871577000 | 47450 | 47350 | 47500 | 47350 | 187 |
| 462 | 20240618 | 110800 | 6862706050 | 47350 | 47250 | 47350 | 47200 | 265 |
| 463 | 20240618 | 110700 | 6850183750 | 47250 | 47200 | 47300 | 47200 | 435 |
| 464 | 20240618 | 110600 | 6829639500 | 47200 | 47250 | 47250 | 47200 | 24 |
| 465 | 20240618 | 110500 | 6828505600 | 47250 | 47250 | 47250 | 47200 | 199 |
| 466 | 20240618 | 110400 | 6819110600 | 47250 | 47250 | 47250 | 47250 | 44 |
| 467 | 20240618 | 110300 | 6817031600 | 47250 | 47250 | 47250 | 47200 | 17 |
| 468 | 20240618 | 110200 | 6816228550 | 47250 | 47200 | 47250 | 47200 | 105 |
| 469 | 20240618 | 110100 | 6811272150 | 47250 | 47200 | 47250 | 47200 | 159 |
| 470 | 20240618 | 110000 | 6803767000 | 47200 | 47200 | 47200 | 47150 | 60 |
| 471 | 20240618 | 105900 | 6800937650 | 47150 | 47300 | 47300 | 47050 | 1556 |
| 472 | 20240618 | 105800 | 6727580950 | 47200 | 47350 | 47350 | 47200 | 642 |
| 473 | 20240618 | 105700 | 6697251850 | 47250 | 47350 | 47400 | 47250 | 593 |
| 474 | 20240618 | 105600 | 6669205200 | 47350 | 47450 | 47450 | 47350 | 112 |
| 475 | 20240618 | 105500 | 6663897150 | 47500 | 47500 | 47500 | 47450 | 129 |
| 476 | 20240618 | 105400 | 6657775800 | 47500 | 47550 | 47550 | 47500 | 531 |
| 477 | 20240618 | 105300 | 6632549000 | 47550 | 47550 | 47550 | 47500 | 372 |
| 478 | 20240618 | 105200 | 6614860450 | 47550 | 47650 | 47650 | 47500 | 670 |
| 479 | 20240618 | 105100 | 6583031900 | 47550 | 47600 | 47600 | 47550 | 528 |
| 480 | 20240618 | 105000 | 6557910700 | 47600 | 47650 | 47650 | 47600 | 24 |
| 481 | 20240618 | 104900 | 6556768200 | 47600 | 47650 | 47650 | 47600 | 45 |
| 482 | 20240618 | 104800 | 6554625850 | 47650 | 47700 | 47700 | 47650 | 23 |
| 483 | 20240618 | 104700 | 6553529550 | 47700 | 47550 | 47750 | 47550 | 227 |
| 484 | 20240618 | 104600 | 6542718400 | 47600 | 47550 | 47600 | 47550 | 73 |
| 485 | 20240618 | 104500 | 6539247150 | 47500 | 47450 | 47550 | 47450 | 20 |
| 486 | 20240618 | 104400 | 6538296900 | 47450 | 47700 | 47700 | 47450 | 206 |
| 487 | 20240618 | 104300 | 6528483700 | 47650 | 47550 | 47650 | 47550 | 339 |
| 488 | 20240618 | 104200 | 6512345750 | 47550 | 47300 | 47550 | 47300 | 313 |
| 489 | 20240618 | 104100 | 6497523200 | 47300 | 47300 | 47300 | 47200 | 128 |
| 490 | 20240618 | 104000 | 6491474700 | 47300 | 47200 | 47350 | 47200 | 371 |
| 491 | 20240618 | 103900 | 6473931750 | 47200 | 47300 | 47300 | 47200 | 392 |
| 492 | 20240618 | 103800 | 6455411200 | 47300 | 47450 | 47450 | 47300 | 795 |
| 493 | 20240618 | 103700 | 6417764600 | 47450 | 47550 | 47550 | 47450 | 370 |
| 494 | 20240618 | 103600 | 6400188400 | 47550 | 47700 | 47700 | 47550 | 661 |
| 495 | 20240618 | 103500 | 6368673450 | 47700 | 47750 | 47750 | 47700 | 568 |
| 496 | 20240618 | 103400 | 6341552100 | 47800 | 47800 | 47800 | 47750 | 15 |
| 497 | 20240618 | 103300 | 6340835150 | 47800 | 47800 | 47850 | 47800 | 57 |
| 498 | 20240618 | 103200 | 6338110500 | 47800 | 47800 | 47800 | 47750 | 23 |
| 499 | 20240618 | 103100 | 6337011600 | 47800 | 47750 | 47800 | 47750 | 159 |
| 500 | 20240618 | 103000 | 6329418300 | 47750 | 47750 | 47800 | 47750 | 21 |
| 501 | 20240618 | 102900 | 6328415500 | 47750 | 47800 | 47800 | 47750 | 48 |
| 502 | 20240618 | 102800 | 6326121800 | 47850 | 47850 | 47850 | 47850 | 1 |
| 503 | 20240618 | 102700 | 6326073950 | 47850 | 47900 | 47900 | 47850 | 84 |
| 504 | 20240618 | 102600 | 6322054050 | 47900 | 48000 | 48000 | 47900 | 76 |
| 505 | 20240618 | 102500 | 6318412200 | 48000 | 48100 | 48100 | 48000 | 45 |
| 506 | 20240618 | 102400 | 6316249500 | 48100 | 48100 | 48100 | 48050 | 163 |
| 507 | 20240618 | 102300 | 6308410850 | 48150 | 48050 | 48150 | 48050 | 13 |
| 508 | 20240618 | 102200 | 6307785600 | 48150 | 48050 | 48200 | 48050 | 451 |
| 509 | 20240618 | 102100 | 6286076450 | 47800 | 47750 | 47800 | 47750 | 186 |
| 510 | 20240618 | 102000 | 6277187000 | 47800 | 47800 | 47800 | 47650 | 47 |
| 511 | 20240618 | 101900 | 6274942200 | 47800 | 47600 | 47800 | 47550 | 265 |
| 512 | 20240618 | 101800 | 6262328500 | 47600 | 47800 | 47800 | 47600 | 629 |
| 513 | 20240618 | 101700 | 6232335700 | 47800 | 47900 | 47950 | 47750 | 456 |
| 514 | 20240618 | 101600 | 6210535700 | 47950 | 48100 | 48150 | 47850 | 1319 |
| 515 | 20240618 | 101500 | 6147165050 | 48150 | 48050 | 48150 | 47950 | 308 |
| 516 | 20240618 | 101400 | 6132364550 | 48100 | 47950 | 48150 | 47900 | 672 |
| 517 | 20240618 | 101300 | 6100109300 | 47900 | 47900 | 47950 | 47900 | 351 |
| 518 | 20240618 | 101200 | 6083289050 | 47900 | 47900 | 47900 | 47750 | 34 |
| 519 | 20240618 | 101100 | 6081660600 | 47900 | 47500 | 47950 | 47500 | 168 |
| 520 | 20240618 | 101000 | 6073660450 | 47450 | 47400 | 47450 | 47300 | 607 |
| 521 | 20240618 | 100900 | 6044896600 | 47400 | 47450 | 47450 | 47350 | 186 |
| 522 | 20240618 | 100800 | 6036080700 | 47400 | 47450 | 47450 | 47400 | 596 |
| 523 | 20240618 | 100700 | 6007800550 | 47450 | 47550 | 47600 | 47450 | 488 |
| 524 | 20240618 | 100600 | 5984597250 | 47600 | 47600 | 47600 | 47550 | 58 |
| 525 | 20240618 | 100500 | 5981839050 | 47550 | 47650 | 47650 | 47550 | 359 |
| 526 | 20240618 | 100400 | 5964747050 | 47650 | 47800 | 47800 | 47650 | 115 |
| 527 | 20240618 | 100300 | 5959258900 | 47850 | 47900 | 47900 | 47800 | 100 |
| 528 | 20240618 | 100200 | 5954473650 | 47900 | 48150 | 48150 | 47900 | 118 |
| 529 | 20240618 | 100100 | 5948809150 | 48150 | 47750 | 48150 | 47750 | 595 |
| 530 | 20240618 | 100000 | 5920327400 | 47750 | 47900 | 47950 | 47700 | 1385 |
| 531 | 20240618 | 095900 | 5854053350 | 47900 | 47550 | 47900 | 47550 | 1005 |
| 532 | 20240618 | 095800 | 5806148050 | 47550 | 47650 | 47700 | 47200 | 1323 |
| 533 | 20240618 | 095700 | 5743354100 | 47650 | 47700 | 47700 | 47600 | 103 |
| 534 | 20240618 | 095600 | 5738446500 | 47850 | 47350 | 47850 | 47300 | 465 |
| 535 | 20240618 | 095500 | 5716349850 | 47350 | 47250 | 47350 | 47250 | 238 |
| 536 | 20240618 | 095400 | 5705085700 | 47250 | 47250 | 47350 | 47250 | 284 |
| 537 | 20240618 | 095300 | 5691660600 | 47200 | 47350 | 47350 | 47200 | 480 |
| 538 | 20240618 | 095200 | 5668976200 | 47350 | 47400 | 47450 | 47350 | 428 |
| 539 | 20240618 | 095100 | 5648688100 | 47400 | 47250 | 47450 | 47250 | 620 |
| 540 | 20240618 | 095000 | 5619334700 | 47200 | 47300 | 47300 | 47200 | 314 |
| 541 | 20240618 | 094900 | 5604508900 | 47200 | 47250 | 47250 | 47200 | 1395 |
| 542 | 20240618 | 094800 | 5538646700 | 47200 | 47500 | 47500 | 47200 | 1154 |
| 543 | 20240618 | 094700 | 5484038500 | 47550 | 47650 | 47650 | 47400 | 2706 |
| 544 | 20240618 | 094600 | 5355471700 | 47650 | 47600 | 47650 | 47600 | 901 |
| 545 | 20240618 | 094500 | 5312577650 | 47600 | 47650 | 47650 | 47600 | 2479 |
| 546 | 20240618 | 094400 | 5194574950 | 47700 | 47700 | 47700 | 47650 | 414 |
| 547 | 20240618 | 094300 | 5174837500 | 47700 | 47900 | 47900 | 47700 | 607 |
| 548 | 20240618 | 094200 | 5145825750 | 47900 | 47950 | 48000 | 47900 | 247 |
| 549 | 20240618 | 094100 | 5133974300 | 47950 | 47850 | 48050 | 47850 | 550 |
| 550 | 20240618 | 094000 | 5107608200 | 47900 | 47850 | 47900 | 47800 | 191 |
| 551 | 20240618 | 093900 | 5098462450 | 47850 | 47750 | 47900 | 47750 | 40 |
| 552 | 20240618 | 093800 | 5096551000 | 47650 | 47650 | 47750 | 47650 | 1331 |
| 553 | 20240618 | 093700 | 5033079000 | 47700 | 47750 | 47800 | 47700 | 246 |
| 554 | 20240618 | 093600 | 5021336000 | 47800 | 47750 | 47950 | 47600 | 531 |
| 555 | 20240618 | 093500 | 4995960300 | 47700 | 47650 | 47700 | 47600 | 819 |
| 556 | 20240618 | 093400 | 4956948700 | 47650 | 47800 | 47800 | 47650 | 709 |
| 557 | 20240618 | 093300 | 4923092100 | 47800 | 47750 | 47850 | 47750 | 484 |
| 558 | 20240618 | 093200 | 4899957500 | 47750 | 48150 | 48150 | 47750 | 1986 |
| 559 | 20240618 | 093100 | 4804644400 | 48150 | 48300 | 48350 | 48150 | 448 |
| 560 | 20240618 | 093000 | 4783025100 | 48300 | 48400 | 48400 | 48300 | 280 |
| 561 | 20240618 | 092900 | 4769492150 | 48400 | 48200 | 48400 | 48200 | 334 |
| 562 | 20240618 | 092800 | 4753364600 | 48300 | 48200 | 48300 | 48100 | 291 |
| 563 | 20240618 | 092700 | 4739336450 | 48250 | 48050 | 48250 | 48050 | 812 |
| 564 | 20240618 | 092600 | 4700234100 | 48000 | 48050 | 48100 | 48000 | 315 |
| 565 | 20240618 | 092500 | 4685097000 | 48000 | 47850 | 48100 | 47850 | 459 |
| 566 | 20240618 | 092400 | 4663084050 | 47800 | 47800 | 47850 | 47800 | 295 |
| 567 | 20240618 | 092300 | 4648981300 | 47800 | 47900 | 47900 | 47800 | 526 |
| 568 | 20240618 | 092200 | 4623829550 | 47900 | 47750 | 47900 | 47650 | 316 |
| 569 | 20240618 | 092100 | 4608737400 | 47700 | 47400 | 47900 | 47300 | 2889 |
| 570 | 20240618 | 092000 | 4471367900 | 47350 | 47750 | 47750 | 47350 | 1814 |
| 571 | 20240618 | 091900 | 4385138750 | 47750 | 48000 | 48000 | 47600 | 2464 |
| 572 | 20240618 | 091800 | 4267553000 | 48000 | 48100 | 48200 | 47850 | 2978 |
| 573 | 20240618 | 091700 | 4124702950 | 48100 | 48300 | 48300 | 48000 | 2922 |
| 574 | 20240618 | 091600 | 3984131500 | 48300 | 48400 | 48400 | 48250 | 1632 |
| 575 | 20240618 | 091500 | 3905271800 | 48400 | 48500 | 48750 | 48350 | 2132 |
| 576 | 20240618 | 091400 | 3801756350 | 48450 | 48550 | 48550 | 48350 | 2316 |
| 577 | 20240618 | 091300 | 3689604550 | 48550 | 48500 | 48950 | 48500 | 3222 |
| 578 | 20240618 | 091200 | 3532741050 | 48500 | 49450 | 49450 | 48500 | 5829 |
| 579 | 20240618 | 091100 | 3248771750 | 49300 | 49900 | 49900 | 49000 | 3152 |
| 580 | 20240618 | 091000 | 3093057350 | 49900 | 50700 | 50700 | 49900 | 4611 |
| 581 | 20240618 | 090900 | 2861845100 | 50600 | 50700 | 51000 | 50500 | 3404 |
| 582 | 20240618 | 090800 | 2689074800 | 50700 | 51100 | 51300 | 50300 | 8876 |
| 583 | 20240618 | 090700 | 2237868800 | 51100 | 50500 | 51400 | 50400 | 15942 |
| 584 | 20240618 | 090600 | 1424238500 | 50500 | 50000 | 50500 | 50000 | 3419 |
| 585 | 20240618 | 090500 | 1252183300 | 50100 | 50100 | 50300 | 50000 | 3051 |
| 586 | 20240618 | 090400 | 1099190400 | 50000 | 49600 | 50300 | 49600 | 7079 |
| 587 | 20240618 | 090300 | 745255750 | 49650 | 48800 | 49650 | 48800 | 2948 |
| 588 | 20240618 | 090200 | 599757450 | 48800 | 48900 | 49000 | 48600 | 4001 |
| 589 | 20240618 | 090100 | 404579500 | 48950 | 49100 | 49300 | 48950 | 2583 |
| 590 | 20240618 | 090000 | 277748400 | 49300 | 49100 | 49550 | 49100 | 5259 |