33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 3 | 20240618 | 191000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240618 | 190900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240618 | 190800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240618 | 190700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240618 | 190600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240618 | 190500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240618 | 190400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240618 | 190300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240618 | 190200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240618 | 190100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240618 | 190000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240618 | 185900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240618 | 185800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240618 | 185700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240618 | 185600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240618 | 185500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240618 | 185400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240618 | 185300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240618 | 185200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240618 | 185100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240618 | 185000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240618 | 184900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240618 | 184800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240618 | 184700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240618 | 184600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240618 | 184500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240618 | 184400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240618 | 184300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240618 | 184200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240618 | 184100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 33 | 20240618 | 184000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240618 | 183900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240618 | 183800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240618 | 183700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240618 | 183600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240618 | 183500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240618 | 183400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240618 | 183300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240618 | 183200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240618 | 183100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240618 | 183000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240618 | 182900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240618 | 182800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240618 | 182700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240618 | 182600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240618 | 182500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240618 | 182400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240618 | 182300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240618 | 182200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240618 | 182100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240618 | 182000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240618 | 181900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240618 | 181800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240618 | 181700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240618 | 181600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240618 | 181500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240618 | 181400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240618 | 181300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240618 | 181200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240618 | 181100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 63 | 20240618 | 181000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240618 | 180900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240618 | 180800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240618 | 180700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240618 | 180600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240618 | 180500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240618 | 180400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240618 | 180300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240618 | 180200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240618 | 180100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240618 | 180000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240618 | 175900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240618 | 175800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240618 | 175700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240618 | 175600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240618 | 175500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240618 | 175400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240618 | 175300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240618 | 175200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240618 | 175100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240618 | 175000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240618 | 174900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240618 | 174800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240618 | 174700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240618 | 174600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240618 | 174500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240618 | 174400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240618 | 174300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240618 | 174200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240618 | 174100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 93 | 20240618 | 174000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240618 | 173900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240618 | 173800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240618 | 173700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240618 | 173600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240618 | 173500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240618 | 173400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240618 | 173300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240618 | 173200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240618 | 173100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240618 | 173000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240618 | 172900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240618 | 172800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240618 | 172700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240618 | 172600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240618 | 172500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240618 | 172400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240618 | 172300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240618 | 172200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240618 | 172100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240618 | 172000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240618 | 171900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240618 | 171800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240618 | 171700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240618 | 171600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240618 | 171500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240618 | 171400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240618 | 171300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240618 | 171200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240618 | 171100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 123 | 20240618 | 171000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240618 | 170900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240618 | 170800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240618 | 170700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240618 | 170600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240618 | 170500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240618 | 170400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240618 | 170300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240618 | 170200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240618 | 170100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240618 | 170000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240618 | 165900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240618 | 165800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240618 | 165700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240618 | 165600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240618 | 165500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240618 | 165400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240618 | 165300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240618 | 165200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240618 | 165100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240618 | 165000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240618 | 164900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240618 | 164800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240618 | 164700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240618 | 164600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240618 | 164500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240618 | 164400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240618 | 164300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240618 | 164200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240618 | 164100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 153 | 20240618 | 164000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240618 | 163900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240618 | 163800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240618 | 163700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240618 | 163600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240618 | 163500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240618 | 163400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240618 | 163300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240618 | 163200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240618 | 163100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240618 | 163000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240618 | 162900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240618 | 162800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240618 | 162700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240618 | 162600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240618 | 162500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240618 | 162400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240618 | 162300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240618 | 162200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240618 | 162100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240618 | 162000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240618 | 161900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240618 | 161800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240618 | 161700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240618 | 161600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240618 | 161500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240618 | 161400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240618 | 161300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240618 | 161200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240618 | 161100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 183 | 20240618 | 161000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240618 | 160900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240618 | 160800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240618 | 160700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240618 | 160600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240618 | 160500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240618 | 160400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240618 | 160300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240618 | 160200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240618 | 160100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20240618 | 160000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20240618 | 155900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20240618 | 155800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20240618 | 155700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20240618 | 155600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20240618 | 155500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20240618 | 155400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20240618 | 155300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20240618 | 155200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20240618 | 155100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20240618 | 155000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20240618 | 154900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20240618 | 154800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20240618 | 154700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20240618 | 154600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20240618 | 154500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20240618 | 154400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20240618 | 154300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20240618 | 154200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20240618 | 154100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 213 | 20240618 | 154000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20240618 | 153900 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20240618 | 153800 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20240618 | 153700 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20240618 | 153600 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20240618 | 153500 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20240618 | 153400 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20240618 | 153300 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20240618 | 153200 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20240618 | 153100 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20240618 | 153000 | 10344487650 | 24100 | 24100 | 24100 | 24100 | 8365 |
| 224 | 20240618 | 152900 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240618 | 152800 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240618 | 152700 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240618 | 152600 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240618 | 152500 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240618 | 152400 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240618 | 152300 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240618 | 152200 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240618 | 152100 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240618 | 152000 | 10142891150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20240618 | 151900 | 10142891150 | 24000 | 24000 | 24050 | 24000 | 1301 |
| 235 | 20240618 | 151800 | 10111654400 | 24050 | 24000 | 24050 | 24000 | 1100 |
| 236 | 20240618 | 151700 | 10085253850 | 24000 | 24050 | 24050 | 24000 | 547 |
| 237 | 20240618 | 151600 | 10072123100 | 24050 | 24100 | 24100 | 24000 | 314 |
| 238 | 20240618 | 151500 | 10064566400 | 24050 | 24050 | 24050 | 24000 | 449 |
| 239 | 20240618 | 151400 | 10053769450 | 24050 | 24050 | 24050 | 24000 | 190 |
| 240 | 20240618 | 151300 | 10049203750 | 24050 | 24050 | 24050 | 24000 | 325 |
| 241 | 20240618 | 151200 | 10041393450 | 24050 | 24050 | 24050 | 24000 | 448 |
| 242 | 20240618 | 151100 | 10030625350 | 24050 | 24100 | 24100 | 24050 | 769 |
| 243 | 20240618 | 151000 | 10012130650 | 24100 | 24000 | 24200 | 24000 | 10306 |
| 244 | 20240618 | 150900 | 9763491150 | 24000 | 24000 | 24000 | 23950 | 792 |
| 245 | 20240618 | 150800 | 9744494950 | 24050 | 24000 | 24050 | 24000 | 1141 |
| 246 | 20240618 | 150700 | 9717098900 | 24000 | 24000 | 24050 | 23950 | 1040 |
| 247 | 20240618 | 150600 | 9692111400 | 24000 | 24100 | 24100 | 24000 | 2089 |
| 248 | 20240618 | 150500 | 9641907850 | 24100 | 24150 | 24150 | 24050 | 1047 |
| 249 | 20240618 | 150400 | 9616657250 | 24150 | 24100 | 24150 | 24050 | 1750 |
| 250 | 20240618 | 150300 | 9574472500 | 24100 | 24150 | 24200 | 24100 | 1702 |
| 251 | 20240618 | 150200 | 9533430000 | 24150 | 24100 | 24150 | 24100 | 3448 |
| 252 | 20240618 | 150100 | 9450248300 | 24100 | 24100 | 24100 | 24050 | 2483 |
| 253 | 20240618 | 150000 | 9390414150 | 24050 | 24050 | 24100 | 24050 | 969 |
| 254 | 20240618 | 145900 | 9367105350 | 24050 | 23950 | 24050 | 23950 | 2397 |
| 255 | 20240618 | 145800 | 9309610650 | 23950 | 23950 | 24000 | 23900 | 1056 |
| 256 | 20240618 | 145700 | 9284310600 | 23950 | 24000 | 24000 | 23900 | 1126 |
| 257 | 20240618 | 145600 | 9257321800 | 23950 | 24000 | 24000 | 23900 | 1522 |
| 258 | 20240618 | 145500 | 9220858750 | 24000 | 23900 | 24000 | 23900 | 1046 |
| 259 | 20240618 | 145400 | 9195805200 | 23950 | 23900 | 23950 | 23900 | 944 |
| 260 | 20240618 | 145300 | 9173223550 | 23950 | 23950 | 23950 | 23900 | 321 |
| 261 | 20240618 | 145200 | 9165542750 | 23950 | 23950 | 23950 | 23850 | 154 |
| 262 | 20240618 | 145100 | 9161869050 | 23850 | 23900 | 23950 | 23850 | 1231 |
| 263 | 20240618 | 145000 | 9132456450 | 23900 | 23850 | 23900 | 23850 | 1558 |
| 264 | 20240618 | 144900 | 9095297800 | 23850 | 23950 | 23950 | 23850 | 785 |
| 265 | 20240618 | 144800 | 9076541200 | 23950 | 23900 | 23950 | 23900 | 1035 |
| 266 | 20240618 | 144700 | 9051804550 | 23900 | 23900 | 23950 | 23850 | 1674 |
| 267 | 20240618 | 144600 | 9011864550 | 23950 | 23900 | 23950 | 23900 | 1076 |
| 268 | 20240618 | 144500 | 8986147950 | 23900 | 23900 | 23900 | 23850 | 1218 |
| 269 | 20240618 | 144400 | 8957093900 | 23900 | 23850 | 23950 | 23850 | 2200 |
| 270 | 20240618 | 144300 | 8904522050 | 23850 | 23850 | 23900 | 23800 | 588 |
| 271 | 20240618 | 144200 | 8890502350 | 23850 | 23800 | 23900 | 23800 | 2418 |
| 272 | 20240618 | 144100 | 8832844750 | 23800 | 23850 | 23850 | 23800 | 2044 |
| 273 | 20240618 | 144000 | 8784166450 | 23850 | 23750 | 23900 | 23750 | 4555 |
| 274 | 20240618 | 143900 | 8675681950 | 23800 | 23800 | 23850 | 23800 | 2593 |
| 275 | 20240618 | 143800 | 8613957800 | 23800 | 23900 | 23900 | 23300 | 46270 |
| 276 | 20240618 | 143700 | 7517287850 | 23900 | 24000 | 24000 | 23800 | 27872 |
| 277 | 20240618 | 143600 | 6851612300 | 23950 | 23950 | 24000 | 23950 | 475 |
| 278 | 20240618 | 143500 | 6840235950 | 24000 | 24000 | 24050 | 24000 | 1020 |
| 279 | 20240618 | 143400 | 6815755900 | 24000 | 24000 | 24050 | 24000 | 440 |
| 280 | 20240618 | 143300 | 6805195400 | 24050 | 24000 | 24050 | 24000 | 424 |
| 281 | 20240618 | 143200 | 6795019350 | 24000 | 24000 | 24000 | 24000 | 777 |
| 282 | 20240618 | 143100 | 6776371350 | 24000 | 24050 | 24050 | 24000 | 226 |
| 283 | 20240618 | 143000 | 6770942100 | 24050 | 24000 | 24100 | 24000 | 1314 |
| 284 | 20240618 | 142900 | 6739347000 | 24050 | 24050 | 24050 | 24000 | 138 |
| 285 | 20240618 | 142800 | 6736034800 | 24000 | 24000 | 24050 | 24000 | 1867 |
| 286 | 20240618 | 142700 | 6691147500 | 24050 | 24000 | 24050 | 24000 | 319 |
| 287 | 20240618 | 142600 | 6683481700 | 24000 | 24000 | 24050 | 24000 | 846 |
| 288 | 20240618 | 142500 | 6663177650 | 24000 | 24000 | 24000 | 24000 | 123 |
| 289 | 20240618 | 142400 | 6660225650 | 24050 | 24050 | 24050 | 24000 | 456 |
| 290 | 20240618 | 142300 | 6649265650 | 24050 | 24050 | 24100 | 24050 | 297 |
| 291 | 20240618 | 142200 | 6642122750 | 24050 | 24000 | 24050 | 24000 | 336 |
| 292 | 20240618 | 142100 | 6634048650 | 24100 | 24050 | 24100 | 24000 | 845 |
| 293 | 20240618 | 142000 | 6613732350 | 24050 | 24050 | 24100 | 24050 | 488 |
| 294 | 20240618 | 141900 | 6601995700 | 24050 | 24100 | 24100 | 24000 | 189 |
| 295 | 20240618 | 141800 | 6597456400 | 24100 | 24000 | 24100 | 24000 | 345 |
| 296 | 20240618 | 141700 | 6589167750 | 24000 | 24000 | 24100 | 24000 | 635 |
| 297 | 20240618 | 141600 | 6573927650 | 24000 | 24000 | 24050 | 24000 | 256 |
| 298 | 20240618 | 141500 | 6567783200 | 24000 | 24100 | 24100 | 24000 | 131 |
| 299 | 20240618 | 141400 | 6564639100 | 24000 | 24000 | 24000 | 24000 | 563 |
| 300 | 20240618 | 141300 | 6551127100 | 24000 | 24000 | 24100 | 24000 | 2510 |
| 301 | 20240618 | 141200 | 6490783250 | 24000 | 24000 | 24050 | 24000 | 300 |
| 302 | 20240618 | 141100 | 6483581050 | 24000 | 23950 | 24000 | 23950 | 479 |
| 303 | 20240618 | 141000 | 6472105750 | 23950 | 24000 | 24050 | 23950 | 734 |
| 304 | 20240618 | 140900 | 6454489950 | 24000 | 24050 | 24050 | 24000 | 156 |
| 305 | 20240618 | 140800 | 6450745650 | 24000 | 24000 | 24050 | 24000 | 540 |
| 306 | 20240618 | 140700 | 6437785600 | 24000 | 24000 | 24000 | 24000 | 60 |
| 307 | 20240618 | 140600 | 6436345600 | 24000 | 24050 | 24050 | 24000 | 23 |
| 308 | 20240618 | 140500 | 6435793500 | 24050 | 24000 | 24050 | 24000 | 59 |
| 309 | 20240618 | 140400 | 6434377350 | 24050 | 24050 | 24050 | 24000 | 2425 |
| 310 | 20240618 | 140300 | 6376177150 | 24050 | 24050 | 24050 | 24050 | 5 |
| 311 | 20240618 | 140200 | 6376056900 | 24000 | 24000 | 24000 | 24000 | 1053 |
| 312 | 20240618 | 140100 | 6350784900 | 24000 | 24050 | 24050 | 24000 | 779 |
| 313 | 20240618 | 140000 | 6332086350 | 24050 | 24000 | 24050 | 24000 | 126 |
| 314 | 20240618 | 135900 | 6329062050 | 24050 | 24000 | 24050 | 24000 | 1002 |
| 315 | 20240618 | 135800 | 6304974350 | 24000 | 24050 | 24050 | 24000 | 30 |
| 316 | 20240618 | 135700 | 6304253750 | 24050 | 24050 | 24050 | 24050 | 2 |
| 317 | 20240618 | 135600 | 6304205650 | 24050 | 24050 | 24050 | 24000 | 348 |
| 318 | 20240618 | 135500 | 6295853250 | 24050 | 24050 | 24050 | 24050 | 43 |
| 319 | 20240618 | 135400 | 6294819100 | 24100 | 24050 | 24100 | 24050 | 65 |
| 320 | 20240618 | 135300 | 6293255750 | 24050 | 24000 | 24050 | 24000 | 1741 |
| 321 | 20240618 | 135200 | 6251405450 | 24000 | 24050 | 24050 | 24000 | 95 |
| 322 | 20240618 | 135100 | 6249121900 | 24000 | 24050 | 24050 | 24000 | 433 |
| 323 | 20240618 | 135000 | 6238729450 | 24050 | 24050 | 24050 | 23950 | 538 |
| 324 | 20240618 | 134900 | 6225821800 | 24000 | 24050 | 24050 | 24000 | 525 |
| 325 | 20240618 | 134800 | 6213216750 | 24000 | 24000 | 24000 | 24000 | 35 |
| 326 | 20240618 | 134700 | 6212376750 | 24000 | 24000 | 24050 | 24000 | 82 |
| 327 | 20240618 | 134600 | 6210408650 | 24000 | 24000 | 24050 | 24000 | 358 |
| 328 | 20240618 | 134500 | 6201816100 | 24050 | 24050 | 24050 | 24000 | 48 |
| 329 | 20240618 | 134400 | 6200662900 | 24000 | 24050 | 24050 | 24000 | 1037 |
| 330 | 20240618 | 134300 | 6175774700 | 24050 | 24050 | 24050 | 24000 | 3895 |
| 331 | 20240618 | 134200 | 6082263350 | 24050 | 24050 | 24050 | 24000 | 296 |
| 332 | 20240618 | 134100 | 6075146200 | 24050 | 24000 | 24050 | 24000 | 412 |
| 333 | 20240618 | 134000 | 6065248800 | 24050 | 24000 | 24050 | 24000 | 264 |
| 334 | 20240618 | 133900 | 6058906600 | 24050 | 24050 | 24050 | 24000 | 271 |
| 335 | 20240618 | 133800 | 6052390250 | 24050 | 24050 | 24050 | 24000 | 5111 |
| 336 | 20240618 | 133700 | 5929700500 | 24050 | 24050 | 24050 | 24050 | 70 |
| 337 | 20240618 | 133600 | 5928017000 | 24100 | 24050 | 24100 | 24050 | 29 |
| 338 | 20240618 | 133500 | 5927319500 | 24050 | 24050 | 24050 | 24050 | 25 |
| 339 | 20240618 | 133400 | 5926718250 | 24050 | 24050 | 24100 | 24050 | 94 |
| 340 | 20240618 | 133300 | 5924457500 | 24100 | 24050 | 24100 | 24050 | 264 |
| 341 | 20240618 | 133200 | 5918108200 | 24050 | 24100 | 24100 | 24050 | 111 |
| 342 | 20240618 | 133100 | 5915434250 | 24050 | 24050 | 24050 | 24050 | 2201 |
| 343 | 20240618 | 133000 | 5862500200 | 24050 | 24050 | 24050 | 24000 | 28 |
| 344 | 20240618 | 132900 | 5861828000 | 24050 | 24000 | 24050 | 24000 | 67 |
| 345 | 20240618 | 132800 | 5860219900 | 24000 | 24000 | 24000 | 24000 | 139 |
| 346 | 20240618 | 132700 | 5856883900 | 24000 | 24000 | 24050 | 24000 | 107 |
| 347 | 20240618 | 132600 | 5854315850 | 24000 | 24050 | 24050 | 24000 | 268 |
| 348 | 20240618 | 132500 | 5847883800 | 24000 | 24000 | 24050 | 24000 | 248 |
| 349 | 20240618 | 132400 | 5841931750 | 24000 | 24000 | 24050 | 24000 | 2155 |
| 350 | 20240618 | 132300 | 5790211400 | 24050 | 24000 | 24050 | 24000 | 303 |
| 351 | 20240618 | 132200 | 5782939050 | 24000 | 24000 | 24000 | 24000 | 1073 |
| 352 | 20240618 | 132100 | 5757187050 | 24000 | 23950 | 24000 | 23950 | 286 |
| 353 | 20240618 | 132000 | 5750333750 | 24000 | 23950 | 24000 | 23950 | 36 |
| 354 | 20240618 | 131900 | 5749471450 | 23950 | 23950 | 23950 | 23950 | 34 |
| 355 | 20240618 | 131800 | 5748657150 | 23950 | 23950 | 24000 | 23950 | 230 |
| 356 | 20240618 | 131700 | 5743148500 | 24000 | 23950 | 24000 | 23950 | 753 |
| 357 | 20240618 | 131600 | 5725111600 | 23950 | 23950 | 24000 | 23950 | 2469 |
| 358 | 20240618 | 131500 | 5665978500 | 24000 | 23950 | 24050 | 23950 | 5827 |
| 359 | 20240618 | 131400 | 5526281650 | 23950 | 23950 | 24000 | 23950 | 1924 |
| 360 | 20240618 | 131300 | 5480171850 | 23950 | 24000 | 24000 | 23950 | 526 |
| 361 | 20240618 | 131200 | 5467563550 | 24000 | 24000 | 24000 | 23950 | 1170 |
| 362 | 20240618 | 131100 | 5439535350 | 24000 | 24000 | 24050 | 23950 | 4479 |
| 363 | 20240618 | 131000 | 5332058600 | 24000 | 24000 | 24050 | 24000 | 1960 |
| 364 | 20240618 | 130900 | 5285018550 | 24000 | 24000 | 24050 | 24000 | 389 |
| 365 | 20240618 | 130800 | 5275682450 | 24050 | 24000 | 24050 | 24000 | 69 |
| 366 | 20240618 | 130700 | 5274026150 | 24000 | 24000 | 24050 | 24000 | 273 |
| 367 | 20240618 | 130600 | 5267474050 | 24000 | 24050 | 24050 | 24000 | 574 |
| 368 | 20240618 | 130500 | 5253697850 | 24000 | 24000 | 24050 | 24000 | 123 |
| 369 | 20240618 | 130400 | 5250745350 | 24000 | 24000 | 24050 | 24000 | 1094 |
| 370 | 20240618 | 130300 | 5224488150 | 24000 | 24050 | 24050 | 24000 | 157 |
| 371 | 20240618 | 130200 | 5220720100 | 24050 | 24050 | 24050 | 24000 | 1088 |
| 372 | 20240618 | 130100 | 5194582200 | 24050 | 24050 | 24100 | 24050 | 141 |
| 373 | 20240618 | 130000 | 5191191100 | 24050 | 24050 | 24050 | 24050 | 685 |
| 374 | 20240618 | 125900 | 5174716850 | 24050 | 24050 | 24100 | 24050 | 211 |
| 375 | 20240618 | 125800 | 5169641750 | 24050 | 24100 | 24100 | 24050 | 275 |
| 376 | 20240618 | 125700 | 5163025750 | 24050 | 24050 | 24100 | 24050 | 221 |
| 377 | 20240618 | 125600 | 5157707350 | 24050 | 24050 | 24050 | 24000 | 880 |
| 378 | 20240618 | 125500 | 5136569200 | 24000 | 24050 | 24050 | 24000 | 2940 |
| 379 | 20240618 | 125400 | 5066008950 | 24050 | 24050 | 24050 | 24000 | 3952 |
| 380 | 20240618 | 125300 | 4970968450 | 24100 | 24050 | 24100 | 24050 | 807 |
| 381 | 20240618 | 125200 | 4951559950 | 24050 | 24050 | 24100 | 24050 | 99 |
| 382 | 20240618 | 125100 | 4949178500 | 24100 | 24100 | 24100 | 24050 | 504 |
| 383 | 20240618 | 125000 | 4937049650 | 24050 | 24050 | 24100 | 24050 | 272 |
| 384 | 20240618 | 124900 | 4930507750 | 24050 | 24100 | 24100 | 24050 | 306 |
| 385 | 20240618 | 124800 | 4923135550 | 24100 | 24100 | 24100 | 24050 | 736 |
| 386 | 20240618 | 124700 | 4905424750 | 24100 | 24050 | 24100 | 24050 | 116 |
| 387 | 20240618 | 124600 | 4902632900 | 24050 | 24100 | 24100 | 24050 | 2533 |
| 388 | 20240618 | 124500 | 4841712100 | 24100 | 24150 | 24150 | 24050 | 2461 |
| 389 | 20240618 | 124400 | 4782402300 | 24150 | 24150 | 24150 | 24100 | 2091 |
| 390 | 20240618 | 124300 | 4732009050 | 24100 | 24100 | 24100 | 24100 | 44 |
| 391 | 20240618 | 124200 | 4730948650 | 24100 | 24150 | 24150 | 24100 | 49 |
| 392 | 20240618 | 124100 | 4729767700 | 24100 | 24150 | 24200 | 24100 | 5088 |
| 393 | 20240618 | 124000 | 4606988650 | 24150 | 24150 | 24200 | 24150 | 475 |
| 394 | 20240618 | 123900 | 4595517350 | 24150 | 24150 | 24150 | 24150 | 305 |
| 395 | 20240618 | 123800 | 4588151600 | 24150 | 24150 | 24200 | 24150 | 28 |
| 396 | 20240618 | 123700 | 4587475300 | 24200 | 24150 | 24200 | 24150 | 535 |
| 397 | 20240618 | 123600 | 4574554750 | 24150 | 24200 | 24200 | 24150 | 35 |
| 398 | 20240618 | 123500 | 4573708950 | 24200 | 24150 | 24200 | 24150 | 28 |
| 399 | 20240618 | 123400 | 4573032650 | 24150 | 24200 | 24200 | 24150 | 797 |
| 400 | 20240618 | 123300 | 4553784100 | 24200 | 24200 | 24200 | 24200 | 2311 |
| 401 | 20240618 | 123200 | 4497857900 | 24200 | 24250 | 24250 | 24200 | 25 |
| 402 | 20240618 | 123100 | 4497252850 | 24200 | 24200 | 24250 | 24200 | 65 |
| 403 | 20240618 | 123000 | 4495679300 | 24250 | 24200 | 24250 | 24200 | 67 |
| 404 | 20240618 | 122900 | 4494057600 | 24250 | 24250 | 24250 | 24200 | 63 |
| 405 | 20240618 | 122800 | 4492531050 | 24250 | 24200 | 24250 | 24200 | 24 |
| 406 | 20240618 | 122700 | 4491950200 | 24200 | 24200 | 24250 | 24200 | 29 |
| 407 | 20240618 | 122600 | 4491248350 | 24200 | 24200 | 24250 | 24200 | 339 |
| 408 | 20240618 | 122500 | 4483044500 | 24250 | 24200 | 24250 | 24200 | 60 |
| 409 | 20240618 | 122400 | 4481590700 | 24250 | 24200 | 24250 | 24200 | 135 |
| 410 | 20240618 | 122300 | 4478318600 | 24250 | 24250 | 24250 | 24250 | 0 |
| 411 | 20240618 | 122200 | 4478318600 | 24250 | 24200 | 24250 | 24200 | 24 |
| 412 | 20240618 | 122100 | 4477737750 | 24200 | 24200 | 24250 | 24150 | 135 |
| 413 | 20240618 | 122000 | 4474471400 | 24200 | 24250 | 24250 | 24200 | 75 |
| 414 | 20240618 | 121900 | 4472656350 | 24200 | 24250 | 24250 | 24200 | 40 |
| 415 | 20240618 | 121800 | 4471688050 | 24200 | 24150 | 24200 | 24150 | 164 |
| 416 | 20240618 | 121700 | 4467720450 | 24200 | 24150 | 24200 | 24150 | 25 |
| 417 | 20240618 | 121600 | 4467116650 | 24200 | 24200 | 24200 | 24200 | 98 |
| 418 | 20240618 | 121500 | 4464745050 | 24150 | 24250 | 24250 | 24150 | 128 |
| 419 | 20240618 | 121400 | 4461648550 | 24200 | 24200 | 24200 | 24200 | 2369 |
| 420 | 20240618 | 121300 | 4404318750 | 24200 | 24200 | 24200 | 24200 | 108 |
| 421 | 20240618 | 121200 | 4401705150 | 24200 | 24250 | 24250 | 24200 | 299 |
| 422 | 20240618 | 121100 | 4394469300 | 24250 | 24200 | 24250 | 24200 | 512 |
| 423 | 20240618 | 121000 | 4382055950 | 24200 | 24200 | 24250 | 24200 | 64 |
| 424 | 20240618 | 120900 | 4380507100 | 24250 | 24250 | 24250 | 24200 | 441 |
| 425 | 20240618 | 120800 | 4369819850 | 24200 | 24250 | 24250 | 24200 | 52 |
| 426 | 20240618 | 120700 | 4368561150 | 24200 | 24200 | 24200 | 24200 | 34 |
| 427 | 20240618 | 120600 | 4367738350 | 24200 | 24200 | 24250 | 24200 | 26 |
| 428 | 20240618 | 120500 | 4367109100 | 24250 | 24200 | 24250 | 24200 | 36 |
| 429 | 20240618 | 120400 | 4366237800 | 24200 | 24200 | 24200 | 24200 | 155 |
| 430 | 20240618 | 120300 | 4362486800 | 24200 | 24200 | 24200 | 24200 | 349 |
| 431 | 20240618 | 120200 | 4354041000 | 24250 | 24250 | 24250 | 24200 | 233 |
| 432 | 20240618 | 120100 | 4348402300 | 24200 | 24200 | 24200 | 24200 | 47 |
| 433 | 20240618 | 120000 | 4347264900 | 24200 | 24150 | 24200 | 24150 | 93 |
| 434 | 20240618 | 115900 | 4345016100 | 24150 | 24200 | 24200 | 24150 | 123 |
| 435 | 20240618 | 115800 | 4342040700 | 24200 | 24200 | 24200 | 24150 | 43 |
| 436 | 20240618 | 115700 | 4341001300 | 24200 | 24200 | 24200 | 24150 | 68 |
| 437 | 20240618 | 115600 | 4339356900 | 24200 | 24200 | 24200 | 24150 | 274 |
| 438 | 20240618 | 115500 | 4332727300 | 24150 | 24150 | 24150 | 24150 | 36 |
| 439 | 20240618 | 115400 | 4331857900 | 24150 | 24150 | 24200 | 24150 | 116 |
| 440 | 20240618 | 115300 | 4329056450 | 24150 | 24200 | 24200 | 24150 | 624 |
| 441 | 20240618 | 115200 | 4313957300 | 24150 | 24150 | 24150 | 24150 | 44 |
| 442 | 20240618 | 115100 | 4312894700 | 24150 | 24200 | 24200 | 24150 | 126 |
| 443 | 20240618 | 115000 | 4309846800 | 24200 | 24150 | 24200 | 24150 | 478 |
| 444 | 20240618 | 114900 | 4298302950 | 24200 | 24250 | 24250 | 24200 | 3003 |
| 445 | 20240618 | 114800 | 4225630300 | 24250 | 24250 | 24250 | 24200 | 4 |
| 446 | 20240618 | 114700 | 4225533350 | 24200 | 24200 | 24250 | 24200 | 30 |
| 447 | 20240618 | 114600 | 4224807300 | 24200 | 24200 | 24200 | 24200 | 164 |
| 448 | 20240618 | 114500 | 4220838500 | 24200 | 24200 | 24200 | 24200 | 308 |
| 449 | 20240618 | 114400 | 4213384900 | 24200 | 24250 | 24250 | 24200 | 46 |
| 450 | 20240618 | 114300 | 4212270650 | 24250 | 24200 | 24250 | 24200 | 66 |
| 451 | 20240618 | 114200 | 4210671350 | 24300 | 24200 | 24300 | 24200 | 24 |
| 452 | 20240618 | 114100 | 4210090450 | 24200 | 24300 | 24300 | 24200 | 2 |
| 453 | 20240618 | 114000 | 4210041950 | 24250 | 24250 | 24250 | 24250 | 2233 |
| 454 | 20240618 | 113900 | 4155891700 | 24250 | 24300 | 24300 | 24250 | 83 |
| 455 | 20240618 | 113800 | 4153878750 | 24250 | 24300 | 24300 | 24250 | 558 |
| 456 | 20240618 | 113700 | 4140345550 | 24300 | 24250 | 24300 | 24250 | 27 |
| 457 | 20240618 | 113600 | 4139690700 | 24300 | 24300 | 24300 | 24250 | 145 |
| 458 | 20240618 | 113500 | 4136168350 | 24300 | 24300 | 24300 | 24250 | 356 |
| 459 | 20240618 | 113400 | 4127528750 | 24300 | 24300 | 24300 | 24300 | 315 |
| 460 | 20240618 | 113300 | 4119874250 | 24300 | 24300 | 24300 | 24250 | 42 |
| 461 | 20240618 | 113200 | 4118854850 | 24250 | 24300 | 24300 | 24250 | 38 |
| 462 | 20240618 | 113100 | 4117932650 | 24250 | 24300 | 24300 | 24250 | 627 |
| 463 | 20240618 | 113000 | 4102727850 | 24250 | 24250 | 24300 | 24250 | 394 |
| 464 | 20240618 | 112900 | 4093173300 | 24250 | 24300 | 24300 | 24250 | 108 |
| 465 | 20240618 | 112800 | 4090554250 | 24250 | 24250 | 24250 | 24200 | 1411 |
| 466 | 20240618 | 112700 | 4056338700 | 24250 | 24200 | 24250 | 24200 | 12 |
| 467 | 20240618 | 112600 | 4056048200 | 24200 | 24250 | 24250 | 24200 | 46 |
| 468 | 20240618 | 112500 | 4054933900 | 24250 | 24250 | 24250 | 24200 | 213 |
| 469 | 20240618 | 112400 | 4049778900 | 24200 | 24250 | 24250 | 24200 | 147 |
| 470 | 20240618 | 112300 | 4046217400 | 24250 | 24250 | 24250 | 24200 | 150 |
| 471 | 20240618 | 112200 | 4042585250 | 24250 | 24200 | 24250 | 24200 | 136 |
| 472 | 20240618 | 112100 | 4039288450 | 24250 | 24200 | 24250 | 24200 | 545 |
| 473 | 20240618 | 112000 | 4026073400 | 24200 | 24200 | 24200 | 24200 | 7 |
| 474 | 20240618 | 111900 | 4025904000 | 24200 | 24200 | 24250 | 24200 | 770 |
| 475 | 20240618 | 111800 | 4007269900 | 24200 | 24250 | 24250 | 24200 | 118 |
| 476 | 20240618 | 111700 | 4004412700 | 24250 | 24250 | 24250 | 24200 | 45 |
| 477 | 20240618 | 111600 | 4003322650 | 24250 | 24200 | 24250 | 24200 | 153 |
| 478 | 20240618 | 111500 | 3999613600 | 24250 | 24200 | 24250 | 24200 | 271 |
| 479 | 20240618 | 111400 | 3993055050 | 24200 | 24200 | 24200 | 24200 | 233 |
| 480 | 20240618 | 111300 | 3987416450 | 24200 | 24150 | 24200 | 24150 | 1231 |
| 481 | 20240618 | 111200 | 3957627600 | 24150 | 24150 | 24150 | 24150 | 31 |
| 482 | 20240618 | 111100 | 3956878950 | 24150 | 24200 | 24200 | 24150 | 25 |
| 483 | 20240618 | 111000 | 3956275150 | 24150 | 24150 | 24200 | 24150 | 512 |
| 484 | 20240618 | 110900 | 3943907750 | 24150 | 24200 | 24200 | 24150 | 467 |
| 485 | 20240618 | 110800 | 3932629350 | 24150 | 24150 | 24150 | 24150 | 762 |
| 486 | 20240618 | 110700 | 3914227050 | 24150 | 24200 | 24200 | 24150 | 69 |
| 487 | 20240618 | 110600 | 3912560300 | 24200 | 24200 | 24200 | 24200 | 70 |
| 488 | 20240618 | 110500 | 3910866300 | 24150 | 24150 | 24200 | 24150 | 573 |
| 489 | 20240618 | 110400 | 3897017600 | 24150 | 24150 | 24200 | 24150 | 55 |
| 490 | 20240618 | 110300 | 3895689100 | 24200 | 24150 | 24200 | 24150 | 193 |
| 491 | 20240618 | 110200 | 3891028000 | 24150 | 24200 | 24200 | 24150 | 43 |
| 492 | 20240618 | 110100 | 3889988650 | 24150 | 24150 | 24150 | 24150 | 83 |
| 493 | 20240618 | 110000 | 3887984200 | 24150 | 24200 | 24250 | 24150 | 1358 |
| 494 | 20240618 | 105900 | 3855176100 | 24250 | 24150 | 24250 | 24150 | 360 |
| 495 | 20240618 | 105800 | 3846463150 | 24150 | 24150 | 24200 | 24150 | 197 |
| 496 | 20240618 | 105700 | 3841700450 | 24150 | 24200 | 24200 | 24150 | 119 |
| 497 | 20240618 | 105600 | 3838821850 | 24200 | 24250 | 24250 | 24200 | 1241 |
| 498 | 20240618 | 105500 | 3808787350 | 24200 | 24200 | 24250 | 24200 | 59 |
| 499 | 20240618 | 105400 | 3807358150 | 24200 | 24150 | 24200 | 24150 | 2693 |
| 500 | 20240618 | 105300 | 3742269100 | 24200 | 24200 | 24200 | 24150 | 144 |
| 501 | 20240618 | 105200 | 3738788850 | 24200 | 24200 | 24250 | 24200 | 834 |
| 502 | 20240618 | 105100 | 3718604900 | 24200 | 24250 | 24300 | 24200 | 489 |
| 503 | 20240618 | 105000 | 3706746700 | 24250 | 24250 | 24300 | 24250 | 1598 |
| 504 | 20240618 | 104900 | 3667994050 | 24300 | 24300 | 24300 | 24250 | 549 |
| 505 | 20240618 | 104800 | 3654670100 | 24300 | 24300 | 24300 | 24250 | 51 |
| 506 | 20240618 | 104700 | 3653432000 | 24300 | 24300 | 24300 | 24250 | 128 |
| 507 | 20240618 | 104600 | 3650322800 | 24300 | 24250 | 24300 | 24250 | 152 |
| 508 | 20240618 | 104500 | 3646632500 | 24300 | 24250 | 24300 | 24250 | 1048 |
| 509 | 20240618 | 104400 | 3621175700 | 24200 | 24200 | 24250 | 24200 | 1208 |
| 510 | 20240618 | 104300 | 3591938400 | 24200 | 24150 | 24200 | 24150 | 669 |
| 511 | 20240618 | 104200 | 3575779750 | 24150 | 24200 | 24200 | 24150 | 285 |
| 512 | 20240618 | 104100 | 3568888050 | 24150 | 24200 | 24200 | 24150 | 1512 |
| 513 | 20240618 | 104000 | 3532371650 | 24200 | 24200 | 24200 | 24150 | 207 |
| 514 | 20240618 | 103900 | 3527369750 | 24150 | 24150 | 24200 | 24150 | 317 |
| 515 | 20240618 | 103800 | 3519713050 | 24150 | 24150 | 24150 | 24150 | 513 |
| 516 | 20240618 | 103700 | 3507324100 | 24150 | 24150 | 24200 | 24150 | 1514 |
| 517 | 20240618 | 103600 | 3470759800 | 24200 | 24200 | 24200 | 24150 | 2067 |
| 518 | 20240618 | 103500 | 3420841550 | 24200 | 24200 | 24200 | 24150 | 146 |
| 519 | 20240618 | 103400 | 3417312050 | 24200 | 24200 | 24200 | 24200 | 128 |
| 520 | 20240618 | 103300 | 3414214450 | 24200 | 24200 | 24250 | 24200 | 2971 |
| 521 | 20240618 | 103200 | 3342286150 | 24200 | 24200 | 24250 | 24150 | 1066 |
| 522 | 20240618 | 103100 | 3316488300 | 24250 | 24200 | 24250 | 24200 | 712 |
| 523 | 20240618 | 103000 | 3299256050 | 24150 | 24200 | 24200 | 24150 | 197 |
| 524 | 20240618 | 102900 | 3294489850 | 24200 | 24200 | 24200 | 24200 | 905 |
| 525 | 20240618 | 102800 | 3272588850 | 24150 | 24200 | 24200 | 24150 | 79 |
| 526 | 20240618 | 102700 | 3270678900 | 24150 | 24100 | 24200 | 24100 | 2101 |
| 527 | 20240618 | 102600 | 3219946900 | 24100 | 24150 | 24200 | 24100 | 693 |
| 528 | 20240618 | 102500 | 3203209750 | 24150 | 24200 | 24200 | 24150 | 2077 |
| 529 | 20240618 | 102400 | 3153042400 | 24150 | 24150 | 24200 | 24150 | 859 |
| 530 | 20240618 | 102300 | 3132295700 | 24150 | 24200 | 24200 | 24150 | 170 |
| 531 | 20240618 | 102200 | 3128188200 | 24200 | 24200 | 24200 | 24150 | 5915 |
| 532 | 20240618 | 102100 | 2985079500 | 24200 | 24250 | 24250 | 24200 | 1672 |
| 533 | 20240618 | 102000 | 2944542100 | 24200 | 24250 | 24250 | 24200 | 1264 |
| 534 | 20240618 | 101900 | 2913952000 | 24250 | 24250 | 24250 | 24200 | 188 |
| 535 | 20240618 | 101800 | 2909401550 | 24250 | 24250 | 24250 | 24200 | 378 |
| 536 | 20240618 | 101700 | 2900243750 | 24250 | 24200 | 24250 | 24200 | 693 |
| 537 | 20240618 | 101600 | 2883471500 | 24250 | 24250 | 24250 | 24250 | 43 |
| 538 | 20240618 | 101500 | 2882428750 | 24250 | 24250 | 24250 | 24250 | 1719 |
| 539 | 20240618 | 101400 | 2840743000 | 24250 | 24300 | 24300 | 24250 | 383 |
| 540 | 20240618 | 101300 | 2831455050 | 24300 | 24350 | 24350 | 24300 | 1375 |
| 541 | 20240618 | 101200 | 2798042450 | 24350 | 24300 | 24350 | 24250 | 3119 |
| 542 | 20240618 | 101100 | 2722250600 | 24300 | 24300 | 24300 | 24250 | 547 |
| 543 | 20240618 | 101000 | 2708972850 | 24300 | 24250 | 24300 | 24250 | 837 |
| 544 | 20240618 | 100900 | 2688640050 | 24300 | 24300 | 24300 | 24250 | 107 |
| 545 | 20240618 | 100800 | 2686040100 | 24250 | 24300 | 24300 | 24250 | 3000 |
| 546 | 20240618 | 100700 | 2613171850 | 24300 | 24300 | 24350 | 24300 | 301 |
| 547 | 20240618 | 100600 | 2605857000 | 24300 | 24350 | 24350 | 24300 | 649 |
| 548 | 20240618 | 100500 | 2590083900 | 24350 | 24350 | 24350 | 24300 | 1797 |
| 549 | 20240618 | 100400 | 2546328150 | 24350 | 24350 | 24400 | 24350 | 84 |
| 550 | 20240618 | 100300 | 2544282500 | 24350 | 24350 | 24350 | 24350 | 559 |
| 551 | 20240618 | 100200 | 2530670850 | 24350 | 24400 | 24400 | 24350 | 742 |
| 552 | 20240618 | 100100 | 2512567550 | 24400 | 24400 | 24400 | 24400 | 2074 |
| 553 | 20240618 | 100000 | 2461961950 | 24400 | 24350 | 24400 | 24350 | 1098 |
| 554 | 20240618 | 095900 | 2435176450 | 24350 | 24300 | 24350 | 24300 | 937 |
| 555 | 20240618 | 095800 | 2412361550 | 24350 | 24350 | 24350 | 24300 | 84 |
| 556 | 20240618 | 095700 | 2410319100 | 24300 | 24350 | 24350 | 24300 | 184 |
| 557 | 20240618 | 095600 | 2405843700 | 24350 | 24400 | 24400 | 24350 | 1041 |
| 558 | 20240618 | 095500 | 2380494750 | 24350 | 24400 | 24400 | 24350 | 299 |
| 559 | 20240618 | 095400 | 2373206850 | 24350 | 24400 | 24400 | 24350 | 243 |
| 560 | 20240618 | 095300 | 2367288500 | 24400 | 24400 | 24400 | 24350 | 133 |
| 561 | 20240618 | 095200 | 2364043900 | 24400 | 24400 | 24450 | 24400 | 3103 |
| 562 | 20240618 | 095100 | 2288328000 | 24450 | 24500 | 24500 | 24400 | 356 |
| 563 | 20240618 | 095000 | 2279623950 | 24500 | 24500 | 24500 | 24450 | 208 |
| 564 | 20240618 | 094900 | 2274532600 | 24500 | 24450 | 24500 | 24450 | 865 |
| 565 | 20240618 | 094800 | 2253383150 | 24450 | 24450 | 24500 | 24400 | 3868 |
| 566 | 20240618 | 094700 | 2158810600 | 24450 | 24450 | 24450 | 24450 | 112 |
| 567 | 20240618 | 094600 | 2156072200 | 24450 | 24450 | 24450 | 24450 | 1003 |
| 568 | 20240618 | 094500 | 2131548850 | 24500 | 24500 | 24500 | 24450 | 1028 |
| 569 | 20240618 | 094400 | 2106413700 | 24500 | 24500 | 24500 | 24500 | 2218 |
| 570 | 20240618 | 094300 | 2052072700 | 24500 | 24500 | 24500 | 24500 | 460 |
| 571 | 20240618 | 094200 | 2040802700 | 24550 | 24500 | 24550 | 24500 | 73 |
| 572 | 20240618 | 094100 | 2039012700 | 24500 | 24450 | 24500 | 24450 | 3428 |
| 573 | 20240618 | 094000 | 1955048500 | 24500 | 24450 | 24500 | 24450 | 204 |
| 574 | 20240618 | 093900 | 1950052150 | 24500 | 24450 | 24500 | 24450 | 1154 |
| 575 | 20240618 | 093800 | 1921824350 | 24450 | 24450 | 24450 | 24400 | 440 |
| 576 | 20240618 | 093700 | 1911068800 | 24450 | 24450 | 24450 | 24400 | 530 |
| 577 | 20240618 | 093600 | 1898117450 | 24450 | 24400 | 24450 | 24400 | 288 |
| 578 | 20240618 | 093500 | 1891089700 | 24400 | 24400 | 24450 | 24400 | 1216 |
| 579 | 20240618 | 093400 | 1861418550 | 24400 | 24400 | 24450 | 24400 | 156 |
| 580 | 20240618 | 093300 | 1857610650 | 24400 | 24500 | 24500 | 24400 | 1994 |
| 581 | 20240618 | 093200 | 1808829900 | 24450 | 24450 | 24500 | 24450 | 1731 |
| 582 | 20240618 | 093100 | 1766429300 | 24450 | 24450 | 24500 | 24450 | 66 |
| 583 | 20240618 | 093000 | 1764814350 | 24450 | 24450 | 24500 | 24400 | 1471 |
| 584 | 20240618 | 092900 | 1728814000 | 24400 | 24450 | 24500 | 24400 | 973 |
| 585 | 20240618 | 092800 | 1705016850 | 24450 | 24450 | 24450 | 24400 | 4911 |
| 586 | 20240618 | 092700 | 1584982950 | 24450 | 24500 | 24500 | 24450 | 289 |
| 587 | 20240618 | 092600 | 1577905050 | 24500 | 24450 | 24500 | 24400 | 2583 |
| 588 | 20240618 | 092500 | 1514747200 | 24400 | 24450 | 24500 | 24400 | 1193 |
| 589 | 20240618 | 092400 | 1485616050 | 24450 | 24400 | 24500 | 24400 | 2568 |
| 590 | 20240618 | 092300 | 1422859450 | 24400 | 24500 | 24500 | 24400 | 2514 |
| 591 | 20240618 | 092200 | 1361436900 | 24500 | 24550 | 24550 | 24500 | 2666 |
| 592 | 20240618 | 092100 | 1296067300 | 24550 | 24600 | 24600 | 24500 | 5923 |
| 593 | 20240618 | 092000 | 1150514550 | 24600 | 24600 | 24650 | 24600 | 957 |
| 594 | 20240618 | 091900 | 1126946750 | 24600 | 24550 | 24650 | 24550 | 5264 |
| 595 | 20240618 | 091800 | 997489500 | 24600 | 24500 | 24600 | 24450 | 7071 |
| 596 | 20240618 | 091700 | 824195300 | 24500 | 24350 | 24550 | 24300 | 5686 |
| 597 | 20240618 | 091600 | 685085200 | 24350 | 24350 | 24400 | 24350 | 239 |
| 598 | 20240618 | 091500 | 679265150 | 24350 | 24350 | 24350 | 24350 | 488 |
| 599 | 20240618 | 091400 | 667382350 | 24350 | 24350 | 24400 | 24350 | 495 |
| 600 | 20240618 | 091300 | 655327850 | 24350 | 24350 | 24400 | 24350 | 311 |
| 601 | 20240618 | 091200 | 647752500 | 24300 | 24400 | 24400 | 24300 | 454 |
| 602 | 20240618 | 091100 | 636704100 | 24350 | 24350 | 24400 | 24300 | 984 |
| 603 | 20240618 | 091000 | 612753250 | 24350 | 24350 | 24350 | 24300 | 1324 |
| 604 | 20240618 | 090900 | 580546150 | 24300 | 24250 | 24300 | 24250 | 884 |
| 605 | 20240618 | 090800 | 559065300 | 24300 | 24400 | 24400 | 24250 | 1097 |
| 606 | 20240618 | 090700 | 532413750 | 24350 | 24350 | 24400 | 24300 | 1229 |
| 607 | 20240618 | 090600 | 502482650 | 24400 | 24400 | 24400 | 24300 | 2467 |
| 608 | 20240618 | 090500 | 442389650 | 24450 | 24400 | 24450 | 24350 | 628 |
| 609 | 20240618 | 090400 | 427051600 | 24400 | 24350 | 24400 | 24350 | 242 |
| 610 | 20240618 | 090300 | 421150100 | 24400 | 24300 | 24400 | 24250 | 1580 |
| 611 | 20240618 | 090200 | 382704300 | 24300 | 24350 | 24350 | 24250 | 2798 |
| 612 | 20240618 | 090100 | 314650500 | 24400 | 24400 | 24400 | 24250 | 7038 |
| 613 | 20240618 | 090000 | 143317050 | 24400 | 24350 | 24450 | 24350 | 5872 |