34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 3 | 20240618 | 191800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240618 | 191700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240618 | 191600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240618 | 191500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240618 | 191400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240618 | 191300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240618 | 191200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240618 | 191100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240618 | 191000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240618 | 190900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240618 | 190800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240618 | 190700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240618 | 190600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240618 | 190500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240618 | 190400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240618 | 190300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240618 | 190200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240618 | 190100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240618 | 190000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240618 | 185900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240618 | 185800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240618 | 185700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240618 | 185600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240618 | 185500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240618 | 185400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240618 | 185300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240618 | 185200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240618 | 185100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240618 | 185000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240618 | 184900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 33 | 20240618 | 184800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240618 | 184700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240618 | 184600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240618 | 184500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240618 | 184400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240618 | 184300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240618 | 184200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240618 | 184100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240618 | 184000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240618 | 183900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240618 | 183800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240618 | 183700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240618 | 183600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240618 | 183500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240618 | 183400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240618 | 183300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240618 | 183200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240618 | 183100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240618 | 183000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240618 | 182900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240618 | 182800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240618 | 182700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240618 | 182600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240618 | 182500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240618 | 182400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240618 | 182300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240618 | 182200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240618 | 182100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240618 | 182000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240618 | 181900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 63 | 20240618 | 181800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240618 | 181700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240618 | 181600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240618 | 181500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240618 | 181400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240618 | 181300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240618 | 181200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240618 | 181100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240618 | 181000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240618 | 180900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240618 | 180800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240618 | 180700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240618 | 180600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240618 | 180500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240618 | 180400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240618 | 180300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240618 | 180200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240618 | 180100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240618 | 180000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240618 | 175900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240618 | 175800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240618 | 175700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240618 | 175600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240618 | 175500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240618 | 175400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240618 | 175300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240618 | 175200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240618 | 175100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240618 | 175000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240618 | 174900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 93 | 20240618 | 174800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240618 | 174700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240618 | 174600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240618 | 174500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240618 | 174400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240618 | 174300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240618 | 174200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240618 | 174100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240618 | 174000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240618 | 173900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240618 | 173800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240618 | 173700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240618 | 173600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240618 | 173500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240618 | 173400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240618 | 173300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240618 | 173200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240618 | 173100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240618 | 173000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240618 | 172900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240618 | 172800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240618 | 172700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240618 | 172600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240618 | 172500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240618 | 172400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240618 | 172300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240618 | 172200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240618 | 172100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240618 | 172000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240618 | 171900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 123 | 20240618 | 171800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240618 | 171700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240618 | 171600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240618 | 171500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240618 | 171400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240618 | 171300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240618 | 171200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240618 | 171100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240618 | 171000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240618 | 170900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240618 | 170800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240618 | 170700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240618 | 170600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240618 | 170500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240618 | 170400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240618 | 170300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240618 | 170200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240618 | 170100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240618 | 170000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240618 | 165900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240618 | 165800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240618 | 165700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240618 | 165600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240618 | 165500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240618 | 165400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240618 | 165300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240618 | 165200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240618 | 165100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240618 | 165000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240618 | 164900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 153 | 20240618 | 164800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240618 | 164700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240618 | 164600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240618 | 164500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240618 | 164400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240618 | 164300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240618 | 164200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240618 | 164100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240618 | 164000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240618 | 163900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240618 | 163800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240618 | 163700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240618 | 163600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240618 | 163500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240618 | 163400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240618 | 163300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240618 | 163200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240618 | 163100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240618 | 163000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240618 | 162900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240618 | 162800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240618 | 162700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240618 | 162600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240618 | 162500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240618 | 162400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240618 | 162300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240618 | 162200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240618 | 162100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240618 | 162000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240618 | 161900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 183 | 20240618 | 161800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240618 | 161700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240618 | 161600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240618 | 161500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240618 | 161400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240618 | 161300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240618 | 161200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240618 | 161100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240618 | 161000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240618 | 160900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240618 | 160800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240618 | 160700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240618 | 160600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20240618 | 160500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20240618 | 160400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20240618 | 160300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20240618 | 160200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20240618 | 160100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20240618 | 160000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20240618 | 155900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20240618 | 155800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20240618 | 155700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20240618 | 155600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20240618 | 155500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20240618 | 155400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240618 | 155300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240618 | 155200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240618 | 155100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240618 | 155000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240618 | 154900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 213 | 20240618 | 154800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240618 | 154700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240618 | 154600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240618 | 154500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240618 | 154400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20240618 | 154300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20240618 | 154200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20240618 | 154100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20240618 | 154000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20240618 | 153900 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20240618 | 153800 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20240618 | 153700 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20240618 | 153600 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20240618 | 153500 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20240618 | 153400 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20240618 | 153300 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20240618 | 153200 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20240618 | 153100 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20240618 | 153000 | 27878552750 | 35700 | 35700 | 35700 | 35700 | 23358 |
| 232 | 20240618 | 152900 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 233 | 20240618 | 152800 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 234 | 20240618 | 152700 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 235 | 20240618 | 152600 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 236 | 20240618 | 152500 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 237 | 20240618 | 152400 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 238 | 20240618 | 152300 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 239 | 20240618 | 152200 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 240 | 20240618 | 152100 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 241 | 20240618 | 152000 | 27044672150 | 35600 | 35600 | 35600 | 35600 | 0 |
| 242 | 20240618 | 151900 | 27044672150 | 35600 | 35600 | 35600 | 35550 | 637 |
| 243 | 20240618 | 151800 | 27022000750 | 35600 | 35550 | 35600 | 35550 | 1669 |
| 244 | 20240618 | 151700 | 26962630700 | 35550 | 35600 | 35600 | 35550 | 1081 |
| 245 | 20240618 | 151600 | 26924189800 | 35600 | 35600 | 35600 | 35550 | 3211 |
| 246 | 20240618 | 151500 | 26810023250 | 35550 | 35550 | 35600 | 35500 | 1646 |
| 247 | 20240618 | 151400 | 26751511050 | 35550 | 35600 | 35650 | 35500 | 6800 |
| 248 | 20240618 | 151300 | 26509671000 | 35600 | 35550 | 35600 | 35550 | 2110 |
| 249 | 20240618 | 151200 | 26434558050 | 35600 | 35600 | 35600 | 35550 | 929 |
| 250 | 20240618 | 151100 | 26401511700 | 35600 | 35600 | 35600 | 35550 | 1109 |
| 251 | 20240618 | 151000 | 26362034950 | 35600 | 35550 | 35600 | 35500 | 1222 |
| 252 | 20240618 | 150900 | 26318586250 | 35500 | 35550 | 35600 | 35500 | 582 |
| 253 | 20240618 | 150800 | 26297896450 | 35550 | 35550 | 35550 | 35500 | 904 |
| 254 | 20240618 | 150700 | 26265761900 | 35550 | 35550 | 35600 | 35500 | 1249 |
| 255 | 20240618 | 150600 | 26221323600 | 35600 | 35600 | 35650 | 35550 | 2471 |
| 256 | 20240618 | 150500 | 26133295550 | 35600 | 35600 | 35650 | 35550 | 3155 |
| 257 | 20240618 | 150400 | 26021008600 | 35550 | 35550 | 35600 | 35500 | 2565 |
| 258 | 20240618 | 150300 | 25929827400 | 35550 | 35400 | 35550 | 35400 | 5221 |
| 259 | 20240618 | 150200 | 25744586750 | 35400 | 35350 | 35450 | 35350 | 2423 |
| 260 | 20240618 | 150100 | 25658825000 | 35400 | 35400 | 35400 | 35350 | 1113 |
| 261 | 20240618 | 150000 | 25619435000 | 35400 | 35400 | 35400 | 35350 | 301 |
| 262 | 20240618 | 145900 | 25608791350 | 35400 | 35350 | 35400 | 35350 | 596 |
| 263 | 20240618 | 145800 | 25587710400 | 35400 | 35400 | 35400 | 35350 | 581 |
| 264 | 20240618 | 145700 | 25567156400 | 35350 | 35400 | 35400 | 35350 | 310 |
| 265 | 20240618 | 145600 | 25556194050 | 35350 | 35350 | 35400 | 35300 | 751 |
| 266 | 20240618 | 145500 | 25529659100 | 35350 | 35350 | 35350 | 35300 | 363 |
| 267 | 20240618 | 145400 | 25516833650 | 35350 | 35350 | 35350 | 35300 | 780 |
| 268 | 20240618 | 145300 | 25489268850 | 35350 | 35350 | 35350 | 35300 | 476 |
| 269 | 20240618 | 145200 | 25472460400 | 35300 | 35300 | 35350 | 35300 | 1854 |
| 270 | 20240618 | 145100 | 25407007250 | 35300 | 35300 | 35350 | 35300 | 570 |
| 271 | 20240618 | 145000 | 25386876400 | 35300 | 35350 | 35350 | 35300 | 1259 |
| 272 | 20240618 | 144900 | 25342417600 | 35300 | 35300 | 35350 | 35300 | 153 |
| 273 | 20240618 | 144800 | 25337012800 | 35300 | 35400 | 35400 | 35300 | 670 |
| 274 | 20240618 | 144700 | 25313330650 | 35350 | 35300 | 35350 | 35300 | 302 |
| 275 | 20240618 | 144600 | 25302658500 | 35350 | 35350 | 35350 | 35300 | 447 |
| 276 | 20240618 | 144500 | 25286871800 | 35350 | 35350 | 35350 | 35300 | 226 |
| 277 | 20240618 | 144400 | 25278884100 | 35350 | 35400 | 35400 | 35300 | 1236 |
| 278 | 20240618 | 144300 | 25235186000 | 35350 | 35350 | 35350 | 35300 | 653 |
| 279 | 20240618 | 144200 | 25212108300 | 35300 | 35300 | 35350 | 35300 | 301 |
| 280 | 20240618 | 144100 | 25201473350 | 35350 | 35300 | 35350 | 35300 | 438 |
| 281 | 20240618 | 144000 | 25185994200 | 35300 | 35300 | 35350 | 35300 | 981 |
| 282 | 20240618 | 143900 | 25151359650 | 35300 | 35300 | 35350 | 35300 | 1192 |
| 283 | 20240618 | 143800 | 25109231250 | 35350 | 35350 | 35350 | 35300 | 135 |
| 284 | 20240618 | 143700 | 25104459600 | 35350 | 35300 | 35350 | 35300 | 525 |
| 285 | 20240618 | 143600 | 25085919900 | 35350 | 35350 | 35350 | 35300 | 456 |
| 286 | 20240618 | 143500 | 25069811100 | 35300 | 35300 | 35350 | 35300 | 551 |
| 287 | 20240618 | 143400 | 25050342200 | 35300 | 35300 | 35350 | 35300 | 582 |
| 288 | 20240618 | 143300 | 25029779350 | 35350 | 35300 | 35350 | 35300 | 484 |
| 289 | 20240618 | 143200 | 25012688700 | 35300 | 35250 | 35350 | 35250 | 283 |
| 290 | 20240618 | 143100 | 25002696200 | 35250 | 35300 | 35350 | 35250 | 496 |
| 291 | 20240618 | 143000 | 24985188000 | 35300 | 35300 | 35350 | 35250 | 480 |
| 292 | 20240618 | 142900 | 24968246900 | 35300 | 35300 | 35350 | 35250 | 1040 |
| 293 | 20240618 | 142800 | 24931529700 | 35300 | 35300 | 35350 | 35300 | 338 |
| 294 | 20240618 | 142700 | 24919594200 | 35250 | 35250 | 35350 | 35200 | 916 |
| 295 | 20240618 | 142600 | 24887276600 | 35300 | 35300 | 35300 | 35250 | 555 |
| 296 | 20240618 | 142500 | 24867705200 | 35300 | 35250 | 35300 | 35250 | 926 |
| 297 | 20240618 | 142400 | 24835057350 | 35300 | 35300 | 35300 | 35250 | 773 |
| 298 | 20240618 | 142300 | 24807794550 | 35350 | 35300 | 35350 | 35250 | 571 |
| 299 | 20240618 | 142200 | 24787635650 | 35300 | 35350 | 35350 | 35250 | 1717 |
| 300 | 20240618 | 142100 | 24727065000 | 35350 | 35350 | 35350 | 35300 | 627 |
| 301 | 20240618 | 142000 | 24704902950 | 35350 | 35350 | 35350 | 35300 | 3694 |
| 302 | 20240618 | 141900 | 24574493950 | 35300 | 35300 | 35350 | 35300 | 602 |
| 303 | 20240618 | 141800 | 24553238400 | 35300 | 35300 | 35300 | 35250 | 558 |
| 304 | 20240618 | 141700 | 24533548200 | 35300 | 35250 | 35300 | 35250 | 2004 |
| 305 | 20240618 | 141600 | 24462829900 | 35300 | 35300 | 35300 | 35250 | 1299 |
| 306 | 20240618 | 141500 | 24417036600 | 35250 | 35250 | 35300 | 35250 | 589 |
| 307 | 20240618 | 141400 | 24396257150 | 35250 | 35250 | 35300 | 35250 | 236 |
| 308 | 20240618 | 141300 | 24387932400 | 35250 | 35300 | 35300 | 35250 | 971 |
| 309 | 20240618 | 141200 | 24353695300 | 35250 | 35300 | 35300 | 35250 | 611 |
| 310 | 20240618 | 141100 | 24332153600 | 35250 | 35250 | 35300 | 35200 | 1220 |
| 311 | 20240618 | 141000 | 24289152350 | 35250 | 35250 | 35300 | 35200 | 2335 |
| 312 | 20240618 | 140900 | 24206859350 | 35300 | 35250 | 35300 | 35250 | 2995 |
| 313 | 20240618 | 140800 | 24101271850 | 35250 | 35300 | 35300 | 35250 | 125 |
| 314 | 20240618 | 140700 | 24096861300 | 35250 | 35300 | 35350 | 35250 | 770 |
| 315 | 20240618 | 140600 | 24069685750 | 35300 | 35300 | 35350 | 35300 | 1926 |
| 316 | 20240618 | 140500 | 24001691950 | 35350 | 35300 | 35350 | 35300 | 531 |
| 317 | 20240618 | 140400 | 23982945600 | 35300 | 35300 | 35350 | 35300 | 593 |
| 318 | 20240618 | 140300 | 23962006900 | 35300 | 35300 | 35350 | 35250 | 353 |
| 319 | 20240618 | 140200 | 23949549850 | 35300 | 35250 | 35300 | 35250 | 764 |
| 320 | 20240618 | 140100 | 23922581150 | 35300 | 35250 | 35300 | 35250 | 937 |
| 321 | 20240618 | 140000 | 23889534350 | 35250 | 35250 | 35300 | 35250 | 686 |
| 322 | 20240618 | 135900 | 23865342050 | 35300 | 35300 | 35300 | 35250 | 679 |
| 323 | 20240618 | 135800 | 23841389600 | 35300 | 35300 | 35300 | 35250 | 507 |
| 324 | 20240618 | 135700 | 23823505300 | 35300 | 35300 | 35300 | 35250 | 301 |
| 325 | 20240618 | 135600 | 23812886250 | 35300 | 35250 | 35300 | 35250 | 1010 |
| 326 | 20240618 | 135500 | 23777269900 | 35250 | 35250 | 35400 | 35250 | 1612 |
| 327 | 20240618 | 135400 | 23720440300 | 35250 | 35350 | 35400 | 35250 | 5438 |
| 328 | 20240618 | 135300 | 23528561300 | 35350 | 35350 | 35350 | 35300 | 3051 |
| 329 | 20240618 | 135200 | 23420827150 | 35300 | 35350 | 35400 | 35300 | 3632 |
| 330 | 20240618 | 135100 | 23292604050 | 35400 | 35400 | 35400 | 35300 | 7804 |
| 331 | 20240618 | 135000 | 23016716600 | 35400 | 35500 | 35500 | 35400 | 5075 |
| 332 | 20240618 | 134900 | 22836927900 | 35500 | 35500 | 35550 | 35450 | 852 |
| 333 | 20240618 | 134800 | 22806694300 | 35500 | 35500 | 35500 | 35450 | 607 |
| 334 | 20240618 | 134700 | 22785167500 | 35550 | 35550 | 35550 | 35500 | 1919 |
| 335 | 20240618 | 134600 | 22717042050 | 35550 | 35550 | 35600 | 35500 | 141 |
| 336 | 20240618 | 134500 | 22712027400 | 35550 | 35550 | 35550 | 35500 | 479 |
| 337 | 20240618 | 134400 | 22695004800 | 35550 | 35600 | 35600 | 35550 | 1247 |
| 338 | 20240618 | 134300 | 22650671600 | 35550 | 35550 | 35600 | 35550 | 315 |
| 339 | 20240618 | 134200 | 22639464700 | 35600 | 35650 | 35650 | 35550 | 722 |
| 340 | 20240618 | 134100 | 22613762600 | 35650 | 35600 | 35650 | 35550 | 673 |
| 341 | 20240618 | 134000 | 22589791950 | 35550 | 35600 | 35600 | 35550 | 418 |
| 342 | 20240618 | 133900 | 22574926200 | 35550 | 35550 | 35600 | 35550 | 141 |
| 343 | 20240618 | 133800 | 22569910250 | 35550 | 35550 | 35600 | 35550 | 580 |
| 344 | 20240618 | 133700 | 22549288100 | 35600 | 35550 | 35600 | 35550 | 355 |
| 345 | 20240618 | 133600 | 22536660200 | 35550 | 35550 | 35600 | 35500 | 1260 |
| 346 | 20240618 | 133500 | 22491913200 | 35550 | 35500 | 35600 | 35500 | 484 |
| 347 | 20240618 | 133400 | 22474707900 | 35500 | 35550 | 35550 | 35500 | 849 |
| 348 | 20240618 | 133300 | 22444538650 | 35500 | 35500 | 35550 | 35500 | 257 |
| 349 | 20240618 | 133200 | 22435411800 | 35550 | 35500 | 35550 | 35450 | 1710 |
| 350 | 20240618 | 133100 | 22374706250 | 35500 | 35500 | 35550 | 35450 | 1886 |
| 351 | 20240618 | 133000 | 22307757000 | 35500 | 35450 | 35500 | 35450 | 1092 |
| 352 | 20240618 | 132900 | 22268993500 | 35450 | 35500 | 35500 | 35450 | 996 |
| 353 | 20240618 | 132800 | 22233650550 | 35500 | 35450 | 35500 | 35450 | 406 |
| 354 | 20240618 | 132700 | 22219253350 | 35500 | 35500 | 35500 | 35500 | 222 |
| 355 | 20240618 | 132600 | 22211372350 | 35500 | 35500 | 35500 | 35450 | 531 |
| 356 | 20240618 | 132500 | 22192530150 | 35500 | 35550 | 35550 | 35500 | 1103 |
| 357 | 20240618 | 132400 | 22153368000 | 35600 | 35500 | 35600 | 35500 | 254 |
| 358 | 20240618 | 132300 | 22144333400 | 35550 | 35550 | 35600 | 35500 | 482 |
| 359 | 20240618 | 132200 | 22127215800 | 35550 | 35500 | 35600 | 35500 | 790 |
| 360 | 20240618 | 132100 | 22099151750 | 35500 | 35550 | 35550 | 35500 | 325 |
| 361 | 20240618 | 132000 | 22087610250 | 35550 | 35500 | 35550 | 35500 | 345 |
| 362 | 20240618 | 131900 | 22075355100 | 35550 | 35500 | 35550 | 35500 | 739 |
| 363 | 20240618 | 131800 | 22049117150 | 35550 | 35500 | 35550 | 35500 | 305 |
| 364 | 20240618 | 131700 | 22038284000 | 35500 | 35500 | 35550 | 35500 | 368 |
| 365 | 20240618 | 131600 | 22025214750 | 35550 | 35550 | 35550 | 35500 | 283 |
| 366 | 20240618 | 131500 | 22015158250 | 35500 | 35550 | 35550 | 35500 | 233 |
| 367 | 20240618 | 131400 | 22006880350 | 35500 | 35550 | 35550 | 35500 | 875 |
| 368 | 20240618 | 131300 | 21975813750 | 35550 | 35550 | 35550 | 35500 | 722 |
| 369 | 20240618 | 131200 | 21950157150 | 35600 | 35550 | 35600 | 35550 | 2151 |
| 370 | 20240618 | 131100 | 21873675650 | 35550 | 35600 | 35600 | 35550 | 257 |
| 371 | 20240618 | 131000 | 21864534950 | 35600 | 35600 | 35600 | 35550 | 529 |
| 372 | 20240618 | 130900 | 21845712950 | 35600 | 35550 | 35600 | 35550 | 639 |
| 373 | 20240618 | 130800 | 21822989750 | 35500 | 35550 | 35550 | 35500 | 263 |
| 374 | 20240618 | 130700 | 21813648300 | 35550 | 35550 | 35550 | 35500 | 231 |
| 375 | 20240618 | 130600 | 21805438950 | 35500 | 35550 | 35550 | 35500 | 127 |
| 376 | 20240618 | 130500 | 21800928700 | 35500 | 35500 | 35550 | 35500 | 833 |
| 377 | 20240618 | 130400 | 21771349800 | 35500 | 35550 | 35550 | 35500 | 193 |
| 378 | 20240618 | 130300 | 21764492500 | 35550 | 35500 | 35550 | 35500 | 541 |
| 379 | 20240618 | 130200 | 21745281250 | 35500 | 35500 | 35500 | 35450 | 671 |
| 380 | 20240618 | 130100 | 21721468750 | 35450 | 35450 | 35500 | 35450 | 565 |
| 381 | 20240618 | 130000 | 21701432950 | 35450 | 35450 | 35550 | 35450 | 505 |
| 382 | 20240618 | 125900 | 21683517800 | 35500 | 35500 | 35550 | 35500 | 1508 |
| 383 | 20240618 | 125800 | 21629973350 | 35550 | 35600 | 35600 | 35500 | 391 |
| 384 | 20240618 | 125700 | 21616072550 | 35600 | 35500 | 35600 | 35500 | 602 |
| 385 | 20240618 | 125600 | 21594686550 | 35500 | 35600 | 35600 | 35500 | 2584 |
| 386 | 20240618 | 125500 | 21502897650 | 35550 | 35600 | 35600 | 35550 | 1347 |
| 387 | 20240618 | 125400 | 21455011750 | 35600 | 35550 | 35650 | 35550 | 757 |
| 388 | 20240618 | 125300 | 21428086850 | 35550 | 35600 | 35650 | 35550 | 1591 |
| 389 | 20240618 | 125200 | 21371435600 | 35600 | 35650 | 35650 | 35600 | 1602 |
| 390 | 20240618 | 125100 | 21314398250 | 35600 | 35700 | 35750 | 35600 | 331 |
| 391 | 20240618 | 125000 | 21302588000 | 35700 | 35650 | 35700 | 35600 | 333 |
| 392 | 20240618 | 124900 | 21290717100 | 35650 | 35650 | 35700 | 35600 | 632 |
| 393 | 20240618 | 124800 | 21268184500 | 35650 | 35650 | 35700 | 35600 | 503 |
| 394 | 20240618 | 124700 | 21250246700 | 35650 | 35600 | 35700 | 35600 | 282 |
| 395 | 20240618 | 124600 | 21240190500 | 35650 | 35700 | 35700 | 35650 | 1370 |
| 396 | 20240618 | 124500 | 21191347800 | 35650 | 35700 | 35700 | 35650 | 284 |
| 397 | 20240618 | 124400 | 21181213050 | 35700 | 35650 | 35700 | 35650 | 200 |
| 398 | 20240618 | 124300 | 21174080150 | 35650 | 35700 | 35750 | 35650 | 302 |
| 399 | 20240618 | 124200 | 21163291450 | 35750 | 35750 | 35750 | 35650 | 269 |
| 400 | 20240618 | 124100 | 21153682200 | 35750 | 35650 | 35750 | 35600 | 698 |
| 401 | 20240618 | 124000 | 21128764550 | 35700 | 35700 | 35700 | 35650 | 1324 |
| 402 | 20240618 | 123900 | 21081552000 | 35700 | 35750 | 35750 | 35700 | 930 |
| 403 | 20240618 | 123800 | 21048335900 | 35750 | 35700 | 35750 | 35700 | 257 |
| 404 | 20240618 | 123700 | 21039148200 | 35700 | 35750 | 35750 | 35700 | 359 |
| 405 | 20240618 | 123600 | 21026323600 | 35700 | 35700 | 35750 | 35650 | 1303 |
| 406 | 20240618 | 123500 | 20979805200 | 35750 | 35700 | 35750 | 35700 | 1645 |
| 407 | 20240618 | 123400 | 20921075200 | 35700 | 35700 | 35750 | 35700 | 39 |
| 408 | 20240618 | 123300 | 20919681850 | 35700 | 35700 | 35750 | 35700 | 350 |
| 409 | 20240618 | 123200 | 20907182950 | 35700 | 35750 | 35800 | 35700 | 577 |
| 410 | 20240618 | 123100 | 20886550750 | 35750 | 35750 | 35750 | 35750 | 514 |
| 411 | 20240618 | 123000 | 20868175250 | 35750 | 35750 | 35800 | 35700 | 565 |
| 412 | 20240618 | 122900 | 20847975550 | 35750 | 35700 | 35750 | 35700 | 539 |
| 413 | 20240618 | 122800 | 20828714650 | 35750 | 35750 | 35750 | 35700 | 1269 |
| 414 | 20240618 | 122700 | 20783352250 | 35750 | 35700 | 35750 | 35700 | 72 |
| 415 | 20240618 | 122600 | 20780778450 | 35700 | 35750 | 35750 | 35700 | 425 |
| 416 | 20240618 | 122500 | 20765599400 | 35700 | 35750 | 35750 | 35700 | 530 |
| 417 | 20240618 | 122400 | 20746673550 | 35750 | 35750 | 35750 | 35700 | 382 |
| 418 | 20240618 | 122300 | 20733026850 | 35750 | 35750 | 35750 | 35750 | 96 |
| 419 | 20240618 | 122200 | 20729594850 | 35700 | 35750 | 35750 | 35700 | 520 |
| 420 | 20240618 | 122100 | 20711022300 | 35750 | 35700 | 35750 | 35700 | 417 |
| 421 | 20240618 | 122000 | 20696120150 | 35750 | 35750 | 35800 | 35700 | 506 |
| 422 | 20240618 | 121900 | 20678035750 | 35750 | 35750 | 35800 | 35750 | 349 |
| 423 | 20240618 | 121800 | 20665558800 | 35750 | 35750 | 35750 | 35700 | 363 |
| 424 | 20240618 | 121700 | 20652586500 | 35750 | 35750 | 35750 | 35700 | 461 |
| 425 | 20240618 | 121600 | 20636112500 | 35750 | 35700 | 35750 | 35650 | 310 |
| 426 | 20240618 | 121500 | 20625051750 | 35750 | 35650 | 35750 | 35650 | 1121 |
| 427 | 20240618 | 121400 | 20585004900 | 35650 | 35700 | 35750 | 35650 | 355 |
| 428 | 20240618 | 121300 | 20572331850 | 35650 | 35650 | 35700 | 35650 | 721 |
| 429 | 20240618 | 121200 | 20546624100 | 35700 | 35700 | 35700 | 35700 | 26 |
| 430 | 20240618 | 121100 | 20545695900 | 35650 | 35650 | 35700 | 35650 | 412 |
| 431 | 20240618 | 121000 | 20530994200 | 35700 | 35750 | 35750 | 35650 | 135 |
| 432 | 20240618 | 120900 | 20526171550 | 35700 | 35700 | 35750 | 35700 | 438 |
| 433 | 20240618 | 120800 | 20510530550 | 35700 | 35700 | 35700 | 35700 | 719 |
| 434 | 20240618 | 120700 | 20484862250 | 35650 | 35650 | 35700 | 35650 | 271 |
| 435 | 20240618 | 120600 | 20475196750 | 35700 | 35650 | 35700 | 35650 | 211 |
| 436 | 20240618 | 120500 | 20467668800 | 35650 | 35650 | 35700 | 35650 | 502 |
| 437 | 20240618 | 120400 | 20449764900 | 35650 | 35700 | 35700 | 35650 | 1266 |
| 438 | 20240618 | 120300 | 20404573500 | 35700 | 35650 | 35700 | 35650 | 1708 |
| 439 | 20240618 | 120200 | 20343663600 | 35650 | 35650 | 35650 | 35600 | 581 |
| 440 | 20240618 | 120100 | 20322958950 | 35650 | 35650 | 35650 | 35600 | 2027 |
| 441 | 20240618 | 120000 | 20250705950 | 35600 | 35600 | 35650 | 35600 | 1002 |
| 442 | 20240618 | 115900 | 20214995950 | 35600 | 35600 | 35650 | 35600 | 414 |
| 443 | 20240618 | 115800 | 20200251800 | 35650 | 35600 | 35650 | 35600 | 287 |
| 444 | 20240618 | 115700 | 20190026850 | 35650 | 35550 | 35650 | 35550 | 129 |
| 445 | 20240618 | 115600 | 20185437500 | 35600 | 35600 | 35600 | 35550 | 584 |
| 446 | 20240618 | 115500 | 20164658750 | 35600 | 35650 | 35650 | 35600 | 1354 |
| 447 | 20240618 | 115400 | 20116445350 | 35650 | 35600 | 35650 | 35600 | 83 |
| 448 | 20240618 | 115300 | 20113488700 | 35600 | 35600 | 35650 | 35600 | 404 |
| 449 | 20240618 | 115200 | 20099102950 | 35650 | 35600 | 35650 | 35600 | 424 |
| 450 | 20240618 | 115100 | 20083994050 | 35600 | 35550 | 35600 | 35550 | 539 |
| 451 | 20240618 | 115000 | 20064814600 | 35550 | 35550 | 35600 | 35550 | 385 |
| 452 | 20240618 | 114900 | 20051123850 | 35550 | 35600 | 35600 | 35550 | 244 |
| 453 | 20240618 | 114800 | 20042443100 | 35550 | 35550 | 35600 | 35550 | 399 |
| 454 | 20240618 | 114700 | 20028254000 | 35550 | 35550 | 35600 | 35550 | 731 |
| 455 | 20240618 | 114600 | 20002262550 | 35550 | 35500 | 35550 | 35450 | 3164 |
| 456 | 20240618 | 114500 | 19889922100 | 35500 | 35550 | 35550 | 35500 | 1371 |
| 457 | 20240618 | 114400 | 19841245000 | 35550 | 35550 | 35550 | 35500 | 460 |
| 458 | 20240618 | 114300 | 19824898400 | 35550 | 35550 | 35600 | 35500 | 1068 |
| 459 | 20240618 | 114200 | 19786968200 | 35550 | 35550 | 35550 | 35500 | 1320 |
| 460 | 20240618 | 114100 | 19740071400 | 35550 | 35550 | 35550 | 35500 | 1068 |
| 461 | 20240618 | 114000 | 19702136900 | 35550 | 35550 | 35600 | 35500 | 744 |
| 462 | 20240618 | 113900 | 19675690350 | 35550 | 35600 | 35600 | 35500 | 984 |
| 463 | 20240618 | 113800 | 19640719750 | 35600 | 35650 | 35700 | 35500 | 5132 |
| 464 | 20240618 | 113700 | 19458147750 | 35650 | 35700 | 35700 | 35650 | 553 |
| 465 | 20240618 | 113600 | 19438414400 | 35700 | 35700 | 35700 | 35650 | 512 |
| 466 | 20240618 | 113500 | 19420153750 | 35650 | 35650 | 35750 | 35650 | 415 |
| 467 | 20240618 | 113400 | 19405348700 | 35700 | 35650 | 35700 | 35650 | 269 |
| 468 | 20240618 | 113300 | 19395755050 | 35700 | 35700 | 35700 | 35650 | 320 |
| 469 | 20240618 | 113200 | 19384340500 | 35700 | 35700 | 35700 | 35600 | 2736 |
| 470 | 20240618 | 113100 | 19286753900 | 35700 | 35700 | 35750 | 35700 | 986 |
| 471 | 20240618 | 113000 | 19251543400 | 35700 | 35750 | 35750 | 35700 | 842 |
| 472 | 20240618 | 112900 | 19221450650 | 35700 | 35750 | 35750 | 35700 | 380 |
| 473 | 20240618 | 112800 | 19207872450 | 35750 | 35750 | 35750 | 35700 | 781 |
| 474 | 20240618 | 112700 | 19179960500 | 35750 | 35750 | 35800 | 35700 | 753 |
| 475 | 20240618 | 112600 | 19153039750 | 35750 | 35750 | 35800 | 35700 | 2497 |
| 476 | 20240618 | 112500 | 19063769400 | 35800 | 35800 | 35850 | 35750 | 1422 |
| 477 | 20240618 | 112400 | 19012861000 | 35800 | 35850 | 35850 | 35800 | 376 |
| 478 | 20240618 | 112300 | 18999385100 | 35900 | 35850 | 35950 | 35850 | 4040 |
| 479 | 20240618 | 112200 | 18854536700 | 35900 | 35850 | 35900 | 35850 | 939 |
| 480 | 20240618 | 112100 | 18820837000 | 35850 | 35850 | 35850 | 35850 | 159 |
| 481 | 20240618 | 112000 | 18815136850 | 35850 | 35900 | 35950 | 35850 | 1391 |
| 482 | 20240618 | 111900 | 18765196950 | 35900 | 35900 | 35950 | 35900 | 2889 |
| 483 | 20240618 | 111800 | 18661473250 | 35950 | 35950 | 35950 | 35900 | 524 |
| 484 | 20240618 | 111700 | 18642647900 | 35950 | 35950 | 35950 | 35900 | 569 |
| 485 | 20240618 | 111600 | 18622216500 | 35900 | 35950 | 35950 | 35900 | 310 |
| 486 | 20240618 | 111500 | 18611083850 | 35900 | 35950 | 35950 | 35900 | 1655 |
| 487 | 20240618 | 111400 | 18551655800 | 35950 | 35950 | 35950 | 35900 | 457 |
| 488 | 20240618 | 111300 | 18535240250 | 35950 | 35950 | 35950 | 35900 | 492 |
| 489 | 20240618 | 111200 | 18517574150 | 35900 | 35950 | 35950 | 35900 | 1052 |
| 490 | 20240618 | 111100 | 18479796550 | 35950 | 35900 | 35950 | 35900 | 415 |
| 491 | 20240618 | 111000 | 18464891950 | 35900 | 35900 | 35950 | 35900 | 569 |
| 492 | 20240618 | 110900 | 18444457300 | 35900 | 35900 | 35950 | 35900 | 365 |
| 493 | 20240618 | 110800 | 18431347100 | 35900 | 35900 | 35950 | 35900 | 621 |
| 494 | 20240618 | 110700 | 18409047650 | 35900 | 35900 | 35900 | 35900 | 763 |
| 495 | 20240618 | 110600 | 18381655950 | 35900 | 35900 | 35900 | 35850 | 426 |
| 496 | 20240618 | 110500 | 18366366450 | 35900 | 35900 | 35950 | 35900 | 385 |
| 497 | 20240618 | 110400 | 18352541100 | 35950 | 35900 | 35950 | 35850 | 1507 |
| 498 | 20240618 | 110300 | 18298495400 | 35900 | 35850 | 35950 | 35850 | 367 |
| 499 | 20240618 | 110200 | 18285311100 | 35900 | 35950 | 35950 | 35850 | 608 |
| 500 | 20240618 | 110100 | 18263485900 | 35950 | 35950 | 35950 | 35900 | 804 |
| 501 | 20240618 | 110000 | 18234613750 | 35900 | 35800 | 35950 | 35800 | 3084 |
| 502 | 20240618 | 105900 | 18123915600 | 35850 | 35850 | 35850 | 35800 | 500 |
| 503 | 20240618 | 105800 | 18106012500 | 35850 | 35850 | 35850 | 35800 | 444 |
| 504 | 20240618 | 105700 | 18090102750 | 35850 | 35800 | 35850 | 35800 | 643 |
| 505 | 20240618 | 105600 | 18067059100 | 35800 | 35850 | 35900 | 35800 | 1112 |
| 506 | 20240618 | 105500 | 18027196350 | 35900 | 35850 | 35900 | 35850 | 634 |
| 507 | 20240618 | 105400 | 18004448550 | 35900 | 35850 | 35900 | 35800 | 1058 |
| 508 | 20240618 | 105300 | 17966528450 | 35850 | 35800 | 35850 | 35800 | 1032 |
| 509 | 20240618 | 105200 | 17929578550 | 35800 | 35900 | 35900 | 35750 | 2388 |
| 510 | 20240618 | 105100 | 17844086400 | 35900 | 35850 | 35900 | 35800 | 211 |
| 511 | 20240618 | 105000 | 17836522900 | 35850 | 35850 | 35850 | 35800 | 218 |
| 512 | 20240618 | 104900 | 17828712700 | 35800 | 35850 | 35850 | 35800 | 167 |
| 513 | 20240618 | 104800 | 17822727400 | 35850 | 35800 | 35900 | 35800 | 589 |
| 514 | 20240618 | 104700 | 17801632600 | 35850 | 35850 | 35900 | 35800 | 562 |
| 515 | 20240618 | 104600 | 17781480700 | 35850 | 35800 | 35850 | 35800 | 807 |
| 516 | 20240618 | 104500 | 17752554600 | 35800 | 35850 | 35850 | 35800 | 251 |
| 517 | 20240618 | 104400 | 17743564200 | 35800 | 35800 | 35800 | 35750 | 405 |
| 518 | 20240618 | 104300 | 17729072550 | 35800 | 35900 | 35900 | 35750 | 3978 |
| 519 | 20240618 | 104200 | 17586700850 | 35900 | 35900 | 35900 | 35800 | 619 |
| 520 | 20240618 | 104100 | 17564492400 | 35850 | 35900 | 35900 | 35800 | 2801 |
| 521 | 20240618 | 104000 | 17464060650 | 35900 | 35850 | 35900 | 35850 | 207 |
| 522 | 20240618 | 103900 | 17456633900 | 35900 | 35900 | 35900 | 35850 | 595 |
| 523 | 20240618 | 103800 | 17435275400 | 35850 | 35900 | 35900 | 35850 | 148 |
| 524 | 20240618 | 103700 | 17429963300 | 35900 | 35900 | 35900 | 35850 | 1835 |
| 525 | 20240618 | 103600 | 17364096350 | 35850 | 35850 | 35900 | 35800 | 381 |
| 526 | 20240618 | 103500 | 17350437400 | 35850 | 35850 | 35900 | 35800 | 1719 |
| 527 | 20240618 | 103400 | 17288819050 | 35900 | 35850 | 35900 | 35800 | 1999 |
| 528 | 20240618 | 103300 | 17217129250 | 35850 | 35800 | 35900 | 35800 | 770 |
| 529 | 20240618 | 103200 | 17189526800 | 35800 | 35900 | 35900 | 35800 | 1191 |
| 530 | 20240618 | 103100 | 17146874800 | 35850 | 35900 | 35900 | 35850 | 663 |
| 531 | 20240618 | 103000 | 17123097550 | 35900 | 35850 | 35900 | 35850 | 332 |
| 532 | 20240618 | 102900 | 17111183900 | 35900 | 35800 | 35900 | 35800 | 715 |
| 533 | 20240618 | 102800 | 17085548100 | 35850 | 35850 | 35850 | 35800 | 1003 |
| 534 | 20240618 | 102700 | 17049610100 | 35850 | 35800 | 35850 | 35750 | 1882 |
| 535 | 20240618 | 102600 | 16982219400 | 35800 | 35750 | 35800 | 35750 | 614 |
| 536 | 20240618 | 102500 | 16960252350 | 35800 | 35800 | 35800 | 35750 | 532 |
| 537 | 20240618 | 102400 | 16941211200 | 35800 | 35800 | 35800 | 35750 | 1290 |
| 538 | 20240618 | 102300 | 16895042100 | 35800 | 35750 | 35800 | 35750 | 580 |
| 539 | 20240618 | 102200 | 16874286750 | 35800 | 35800 | 35800 | 35750 | 664 |
| 540 | 20240618 | 102100 | 16850520850 | 35800 | 35750 | 35800 | 35750 | 3501 |
| 541 | 20240618 | 102000 | 16725203000 | 35800 | 35750 | 35850 | 35750 | 3018 |
| 542 | 20240618 | 101900 | 16617176400 | 35750 | 35750 | 35750 | 35700 | 4567 |
| 543 | 20240618 | 101800 | 16454001100 | 35750 | 35750 | 35800 | 35750 | 2484 |
| 544 | 20240618 | 101700 | 16365181450 | 35750 | 35800 | 35850 | 35750 | 4375 |
| 545 | 20240618 | 101600 | 16208629150 | 35800 | 35850 | 35850 | 35800 | 3105 |
| 546 | 20240618 | 101500 | 16097432850 | 35800 | 35850 | 35850 | 35800 | 1364 |
| 547 | 20240618 | 101400 | 16048554350 | 35850 | 35850 | 35900 | 35800 | 1889 |
| 548 | 20240618 | 101300 | 15980837250 | 35850 | 35850 | 35900 | 35850 | 3255 |
| 549 | 20240618 | 101200 | 15864140550 | 35850 | 35850 | 35900 | 35850 | 1375 |
| 550 | 20240618 | 101100 | 15814811400 | 35850 | 35950 | 35950 | 35850 | 3702 |
| 551 | 20240618 | 101000 | 15681908400 | 35900 | 35950 | 35950 | 35900 | 1092 |
| 552 | 20240618 | 100900 | 15642651450 | 35950 | 35950 | 36000 | 35950 | 450 |
| 553 | 20240618 | 100800 | 15626463500 | 35950 | 35950 | 36000 | 35950 | 973 |
| 554 | 20240618 | 100700 | 15591467000 | 36000 | 35900 | 36000 | 35900 | 1017 |
| 555 | 20240618 | 100600 | 15554904800 | 35900 | 35900 | 36000 | 35900 | 1195 |
| 556 | 20240618 | 100500 | 15511941950 | 35900 | 36000 | 36000 | 35900 | 976 |
| 557 | 20240618 | 100400 | 15476842650 | 35950 | 35950 | 36000 | 35950 | 2980 |
| 558 | 20240618 | 100300 | 15369710900 | 36000 | 35950 | 36000 | 35950 | 549 |
| 559 | 20240618 | 100200 | 15349968000 | 35950 | 36000 | 36050 | 35900 | 1987 |
| 560 | 20240618 | 100100 | 15278505050 | 35950 | 36100 | 36100 | 35950 | 2115 |
| 561 | 20240618 | 100000 | 15202353150 | 36100 | 36000 | 36100 | 36000 | 1699 |
| 562 | 20240618 | 095900 | 15141109150 | 36000 | 36050 | 36050 | 35950 | 993 |
| 563 | 20240618 | 095800 | 15105345650 | 36050 | 36000 | 36050 | 36000 | 1061 |
| 564 | 20240618 | 095700 | 15067141100 | 35950 | 35950 | 36000 | 35950 | 511 |
| 565 | 20240618 | 095600 | 15048757850 | 36000 | 35950 | 36000 | 35950 | 1015 |
| 566 | 20240618 | 095500 | 15012255500 | 35950 | 36000 | 36000 | 35950 | 1153 |
| 567 | 20240618 | 095400 | 14970748600 | 36000 | 36000 | 36050 | 35950 | 1349 |
| 568 | 20240618 | 095300 | 14922204000 | 36000 | 36000 | 36050 | 35950 | 1918 |
| 569 | 20240618 | 095200 | 14853142850 | 36000 | 36050 | 36050 | 35950 | 2914 |
| 570 | 20240618 | 095100 | 14748258700 | 36000 | 36000 | 36050 | 36000 | 986 |
| 571 | 20240618 | 095000 | 14712759000 | 36000 | 35950 | 36050 | 35950 | 2159 |
| 572 | 20240618 | 094900 | 14635040250 | 35950 | 35950 | 36000 | 35800 | 3722 |
| 573 | 20240618 | 094800 | 14501428850 | 35950 | 35950 | 35950 | 35800 | 7246 |
| 574 | 20240618 | 094700 | 14241572000 | 35950 | 35950 | 36000 | 35900 | 782 |
| 575 | 20240618 | 094600 | 14213456400 | 35950 | 35900 | 36000 | 35850 | 766 |
| 576 | 20240618 | 094500 | 14185917150 | 35900 | 35850 | 35950 | 35850 | 762 |
| 577 | 20240618 | 094400 | 14158571050 | 35900 | 35950 | 35950 | 35850 | 4587 |
| 578 | 20240618 | 094300 | 13993920300 | 35900 | 36000 | 36000 | 35900 | 2345 |
| 579 | 20240618 | 094200 | 13909619350 | 35950 | 35950 | 36000 | 35900 | 1657 |
| 580 | 20240618 | 094100 | 13850056700 | 35950 | 36100 | 36100 | 35950 | 4732 |
| 581 | 20240618 | 094000 | 13679646500 | 36100 | 36050 | 36200 | 36050 | 3355 |
| 582 | 20240618 | 093900 | 13558421550 | 36050 | 36050 | 36200 | 36050 | 2828 |
| 583 | 20240618 | 093800 | 13456300750 | 36050 | 36200 | 36200 | 36050 | 3206 |
| 584 | 20240618 | 093700 | 13340427450 | 36200 | 36200 | 36250 | 36150 | 4910 |
| 585 | 20240618 | 093600 | 13162672000 | 36150 | 36150 | 36200 | 36150 | 2000 |
| 586 | 20240618 | 093500 | 13090317950 | 36150 | 36100 | 36150 | 36100 | 5198 |
| 587 | 20240618 | 093400 | 12902560300 | 36100 | 36200 | 36200 | 36100 | 2030 |
| 588 | 20240618 | 093300 | 12829168200 | 36150 | 36250 | 36300 | 36100 | 12964 |
| 589 | 20240618 | 093200 | 12359731350 | 36250 | 36000 | 36300 | 36000 | 17297 |
| 590 | 20240618 | 093100 | 11733768350 | 36000 | 35900 | 36050 | 35900 | 7704 |
| 591 | 20240618 | 093000 | 11456546300 | 35900 | 35900 | 36000 | 35900 | 4195 |
| 592 | 20240618 | 092900 | 11305764450 | 35900 | 35850 | 35950 | 35850 | 2988 |
| 593 | 20240618 | 092800 | 11198521750 | 35850 | 35950 | 36000 | 35850 | 3079 |
| 594 | 20240618 | 092700 | 11087910450 | 35950 | 36000 | 36000 | 35850 | 2686 |
| 595 | 20240618 | 092600 | 10991459950 | 36000 | 35950 | 36050 | 35850 | 4960 |
| 596 | 20240618 | 092500 | 10813158950 | 35950 | 35850 | 35950 | 35850 | 3657 |
| 597 | 20240618 | 092400 | 10681942650 | 35850 | 35750 | 36000 | 35750 | 5141 |
| 598 | 20240618 | 092300 | 10497892800 | 35750 | 36050 | 36050 | 35750 | 13617 |
| 599 | 20240618 | 092200 | 10009099450 | 36050 | 36200 | 36200 | 35950 | 13898 |
| 600 | 20240618 | 092100 | 9507791350 | 36200 | 36400 | 36450 | 36200 | 17421 |
| 601 | 20240618 | 092000 | 8874897650 | 36400 | 36250 | 36400 | 36200 | 33077 |
| 602 | 20240618 | 091900 | 7673799050 | 36250 | 36150 | 36300 | 36050 | 14955 |
| 603 | 20240618 | 091800 | 7132474550 | 36100 | 36100 | 36150 | 36000 | 4932 |
| 604 | 20240618 | 091700 | 6954483000 | 36100 | 36200 | 36200 | 36000 | 11878 |
| 605 | 20240618 | 091600 | 6525385050 | 36200 | 36200 | 36250 | 36050 | 15512 |
| 606 | 20240618 | 091500 | 5964049800 | 36250 | 36150 | 36300 | 36150 | 23039 |
| 607 | 20240618 | 091400 | 5129505200 | 36200 | 35950 | 36200 | 35950 | 34483 |
| 608 | 20240618 | 091300 | 3885496050 | 36000 | 35900 | 36000 | 35800 | 21379 |
| 609 | 20240618 | 091200 | 3117784050 | 35900 | 35550 | 35900 | 35500 | 22795 |
| 610 | 20240618 | 091100 | 2303693700 | 35550 | 35500 | 35550 | 35450 | 7451 |
| 611 | 20240618 | 091000 | 2039201550 | 35550 | 35550 | 35550 | 35500 | 3050 |
| 612 | 20240618 | 090900 | 1930787000 | 35550 | 35550 | 35550 | 35450 | 2548 |
| 613 | 20240618 | 090800 | 1840303250 | 35550 | 35400 | 35550 | 35400 | 12871 |
| 614 | 20240618 | 090700 | 1383491600 | 35400 | 35350 | 35400 | 35250 | 3807 |
| 615 | 20240618 | 090600 | 1248865950 | 35350 | 35300 | 35350 | 35150 | 3043 |
| 616 | 20240618 | 090500 | 1141634750 | 35300 | 35350 | 35400 | 35250 | 3473 |
| 617 | 20240618 | 090400 | 1018915050 | 35350 | 35500 | 35500 | 35300 | 2274 |
| 618 | 20240618 | 090300 | 938353900 | 35500 | 35350 | 35500 | 35250 | 3341 |
| 619 | 20240618 | 090200 | 820089350 | 35350 | 35550 | 35550 | 35350 | 3744 |
| 620 | 20240618 | 090100 | 687405050 | 35600 | 35250 | 35600 | 35250 | 6742 |
| 621 | 20240618 | 090000 | 448089950 | 35350 | 35400 | 35450 | 35050 | 12690 |