38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 205300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 3 | 20240618 | 205200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240618 | 205100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240618 | 205000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240618 | 204900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240618 | 204800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240618 | 204700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240618 | 204600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240618 | 204500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240618 | 204400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240618 | 204300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240618 | 204200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240618 | 204100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240618 | 204000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240618 | 203900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240618 | 203800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240618 | 203700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240618 | 203600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240618 | 203500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240618 | 203400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240618 | 203300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240618 | 203200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240618 | 203100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240618 | 203000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240618 | 202900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240618 | 202800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240618 | 202700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240618 | 202600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240618 | 202500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240618 | 202400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240618 | 202300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 33 | 20240618 | 202200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240618 | 202100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240618 | 202000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240618 | 201900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240618 | 201800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240618 | 201700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240618 | 201600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240618 | 201500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240618 | 201400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240618 | 201300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240618 | 201200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240618 | 201100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240618 | 201000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240618 | 200900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240618 | 200800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240618 | 200700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240618 | 200600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240618 | 200500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240618 | 200400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240618 | 200300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240618 | 200200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240618 | 200100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240618 | 200000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240618 | 195900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240618 | 195800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240618 | 195700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240618 | 195600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240618 | 195500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240618 | 195400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240618 | 195300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 63 | 20240618 | 195200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240618 | 195100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240618 | 195000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240618 | 194900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240618 | 194800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240618 | 194700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240618 | 194600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240618 | 194500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240618 | 194400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240618 | 194300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240618 | 194200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240618 | 194100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240618 | 194000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240618 | 193900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240618 | 193800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240618 | 193700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240618 | 193600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240618 | 193500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240618 | 193400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240618 | 193300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240618 | 193200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240618 | 193100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240618 | 193000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240618 | 192900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240618 | 192800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240618 | 192700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240618 | 192600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240618 | 192500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240618 | 192400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240618 | 192300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 93 | 20240618 | 192200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240618 | 192100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240618 | 192000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240618 | 191900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240618 | 191800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240618 | 191700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240618 | 191600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240618 | 191500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240618 | 191400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240618 | 191300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240618 | 191200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240618 | 191100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240618 | 191000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240618 | 190900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240618 | 190800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240618 | 190700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240618 | 190600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240618 | 190500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240618 | 190400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240618 | 190300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240618 | 190200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240618 | 190100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240618 | 190000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240618 | 185900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240618 | 185800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240618 | 185700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240618 | 185600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240618 | 185500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240618 | 185400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240618 | 185300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 123 | 20240618 | 185200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240618 | 185100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240618 | 185000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240618 | 184900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240618 | 184800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240618 | 184700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240618 | 184600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240618 | 184500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240618 | 184400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240618 | 184300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240618 | 184200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240618 | 184100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240618 | 184000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240618 | 183900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240618 | 183800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240618 | 183700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240618 | 183600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240618 | 183500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240618 | 183400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240618 | 183300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240618 | 183200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240618 | 183100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240618 | 183000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240618 | 182900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240618 | 182800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240618 | 182700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240618 | 182600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240618 | 182500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240618 | 182400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240618 | 182300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 153 | 20240618 | 182200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240618 | 182100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240618 | 182000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240618 | 181900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240618 | 181800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240618 | 181700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240618 | 181600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240618 | 181500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240618 | 181400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240618 | 181300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240618 | 181200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240618 | 181100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240618 | 181000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240618 | 180900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240618 | 180800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240618 | 180700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240618 | 180600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240618 | 180500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240618 | 180400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240618 | 180300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240618 | 180200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240618 | 180100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240618 | 180000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240618 | 175900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240618 | 175800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240618 | 175700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240618 | 175600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240618 | 175500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240618 | 175400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240618 | 175300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 183 | 20240618 | 175200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240618 | 175100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240618 | 175000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240618 | 174900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240618 | 174800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240618 | 174700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240618 | 174600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240618 | 174500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240618 | 174400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240618 | 174300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240618 | 174200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240618 | 174100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240618 | 174000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240618 | 173900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240618 | 173800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240618 | 173700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240618 | 173600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240618 | 173500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240618 | 173400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240618 | 173300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240618 | 173200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240618 | 173100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240618 | 173000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240618 | 172900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240618 | 172800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240618 | 172700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240618 | 172600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240618 | 172500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240618 | 172400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240618 | 172300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 213 | 20240618 | 172200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240618 | 172100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240618 | 172000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240618 | 171900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240618 | 171800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240618 | 171700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240618 | 171600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240618 | 171500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240618 | 171400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240618 | 171300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240618 | 171200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240618 | 171100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240618 | 171000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240618 | 170900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240618 | 170800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240618 | 170700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240618 | 170600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240618 | 170500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240618 | 170400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240618 | 170300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240618 | 170200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240618 | 170100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240618 | 170000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240618 | 165900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240618 | 165800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240618 | 165700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240618 | 165600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240618 | 165500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240618 | 165400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240618 | 165300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 243 | 20240618 | 165200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240618 | 165100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240618 | 165000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240618 | 164900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240618 | 164800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240618 | 164700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240618 | 164600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20240618 | 164500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20240618 | 164400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20240618 | 164300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20240618 | 164200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20240618 | 164100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20240618 | 164000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20240618 | 163900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20240618 | 163800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20240618 | 163700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20240618 | 163600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20240618 | 163500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20240618 | 163400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20240618 | 163300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20240618 | 163200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20240618 | 163100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20240618 | 163000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20240618 | 162900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20240618 | 162800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20240618 | 162700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20240618 | 162600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20240618 | 162500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20240618 | 162400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20240618 | 162300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 273 | 20240618 | 162200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20240618 | 162100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20240618 | 162000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20240618 | 161900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20240618 | 161800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20240618 | 161700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20240618 | 161600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20240618 | 161500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20240618 | 161400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20240618 | 161300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20240618 | 161200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20240618 | 161100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20240618 | 161000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20240618 | 160900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20240618 | 160800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20240618 | 160700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20240618 | 160600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20240618 | 160500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20240618 | 160400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20240618 | 160300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20240618 | 160200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 294 | 20240618 | 160100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 295 | 20240618 | 160000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 296 | 20240618 | 155900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 297 | 20240618 | 155800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 298 | 20240618 | 155700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 299 | 20240618 | 155600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 300 | 20240618 | 155500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 301 | 20240618 | 155400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 302 | 20240618 | 155300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 303 | 20240618 | 155200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 304 | 20240618 | 155100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 305 | 20240618 | 155000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 306 | 20240618 | 154900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 307 | 20240618 | 154800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 308 | 20240618 | 154700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 309 | 20240618 | 154600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 310 | 20240618 | 154500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 311 | 20240618 | 154400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 312 | 20240618 | 154300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 313 | 20240618 | 154200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 314 | 20240618 | 154100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 315 | 20240618 | 154000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 316 | 20240618 | 153900 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 317 | 20240618 | 153800 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 318 | 20240618 | 153700 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 319 | 20240618 | 153600 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 320 | 20240618 | 153500 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 321 | 20240618 | 153400 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 322 | 20240618 | 153300 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 323 | 20240618 | 153200 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 324 | 20240618 | 153100 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 325 | 20240618 | 153000 | 14793671200 | 43450 | 43450 | 43450 | 43450 | 6091 |
| 326 | 20240618 | 152900 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 327 | 20240618 | 152800 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 328 | 20240618 | 152700 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 329 | 20240618 | 152600 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 330 | 20240618 | 152500 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 331 | 20240618 | 152400 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 332 | 20240618 | 152300 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 333 | 20240618 | 152200 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 334 | 20240618 | 152100 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 335 | 20240618 | 152000 | 14529017250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 336 | 20240618 | 151900 | 14529017250 | 43500 | 43450 | 43500 | 43250 | 2360 |
| 337 | 20240618 | 151800 | 14426726350 | 43450 | 43550 | 43550 | 43400 | 549 |
| 338 | 20240618 | 151700 | 14402856950 | 43550 | 43500 | 43600 | 43500 | 242 |
| 339 | 20240618 | 151600 | 14392317350 | 43450 | 43550 | 43550 | 43400 | 3463 |
| 340 | 20240618 | 151500 | 14241896350 | 43500 | 43550 | 43550 | 43500 | 381 |
| 341 | 20240618 | 151400 | 14225311250 | 43550 | 43550 | 43550 | 43500 | 580 |
| 342 | 20240618 | 151300 | 14200078600 | 43500 | 43550 | 43550 | 43500 | 939 |
| 343 | 20240618 | 151200 | 14159222300 | 43550 | 43550 | 43550 | 43500 | 111 |
| 344 | 20240618 | 151100 | 14154390600 | 43450 | 43550 | 43550 | 43400 | 5266 |
| 345 | 20240618 | 151000 | 13925437200 | 43500 | 43550 | 43550 | 43500 | 113 |
| 346 | 20240618 | 150900 | 13920518100 | 43500 | 43500 | 43550 | 43500 | 302 |
| 347 | 20240618 | 150800 | 13907370350 | 43500 | 43550 | 43600 | 43500 | 807 |
| 348 | 20240618 | 150700 | 13872225300 | 43600 | 43550 | 43600 | 43550 | 188 |
| 349 | 20240618 | 150600 | 13864031350 | 43600 | 43600 | 43600 | 43600 | 300 |
| 350 | 20240618 | 150500 | 13850951350 | 43600 | 43650 | 43650 | 43500 | 267 |
| 351 | 20240618 | 150400 | 13839309100 | 43550 | 43550 | 43650 | 43500 | 1110 |
| 352 | 20240618 | 150300 | 13790959650 | 43550 | 43600 | 43600 | 43500 | 1045 |
| 353 | 20240618 | 150200 | 13745447950 | 43550 | 43600 | 43600 | 43450 | 1214 |
| 354 | 20240618 | 150100 | 13692611850 | 43600 | 43600 | 43600 | 43550 | 92 |
| 355 | 20240618 | 150000 | 13688602550 | 43550 | 43500 | 43550 | 43450 | 2837 |
| 356 | 20240618 | 145900 | 13565251000 | 43500 | 43550 | 43550 | 43500 | 69 |
| 357 | 20240618 | 145800 | 13562246600 | 43550 | 43600 | 43600 | 43500 | 991 |
| 358 | 20240618 | 145700 | 13519095300 | 43600 | 43600 | 43650 | 43550 | 127 |
| 359 | 20240618 | 145600 | 13513557950 | 43600 | 43700 | 43700 | 43500 | 4752 |
| 360 | 20240618 | 145500 | 13306460100 | 43650 | 43700 | 43700 | 43650 | 637 |
| 361 | 20240618 | 145400 | 13278630300 | 43650 | 43700 | 43700 | 43650 | 295 |
| 362 | 20240618 | 145300 | 13265740750 | 43700 | 43650 | 43700 | 43650 | 184 |
| 363 | 20240618 | 145200 | 13257700850 | 43650 | 43700 | 43750 | 43650 | 668 |
| 364 | 20240618 | 145100 | 13228509700 | 43700 | 43550 | 43700 | 43500 | 1482 |
| 365 | 20240618 | 145000 | 13163941500 | 43550 | 43450 | 43650 | 43400 | 1070 |
| 366 | 20240618 | 144900 | 13117418800 | 43400 | 43450 | 43650 | 43350 | 403 |
| 367 | 20240618 | 144800 | 13099879700 | 43450 | 43550 | 43650 | 43400 | 1297 |
| 368 | 20240618 | 144700 | 13043530250 | 43550 | 43600 | 43650 | 43450 | 2825 |
| 369 | 20240618 | 144600 | 12920478000 | 43650 | 43650 | 43650 | 43600 | 763 |
| 370 | 20240618 | 144500 | 12887176100 | 43650 | 43650 | 43650 | 43600 | 297 |
| 371 | 20240618 | 144400 | 12874212950 | 43650 | 43400 | 43700 | 43350 | 3382 |
| 372 | 20240618 | 144300 | 12727150750 | 43400 | 43400 | 43400 | 43350 | 77 |
| 373 | 20240618 | 144200 | 12723810250 | 43400 | 43350 | 43400 | 43300 | 907 |
| 374 | 20240618 | 144100 | 12684458600 | 43300 | 43400 | 43450 | 43300 | 3086 |
| 375 | 20240618 | 144000 | 12550687350 | 43300 | 43300 | 43450 | 43300 | 1087 |
| 376 | 20240618 | 143900 | 12503561650 | 43300 | 43400 | 43450 | 43300 | 1040 |
| 377 | 20240618 | 143800 | 12458457200 | 43450 | 43450 | 43500 | 43350 | 2329 |
| 378 | 20240618 | 143700 | 12357349050 | 43500 | 43550 | 43550 | 43450 | 1306 |
| 379 | 20240618 | 143600 | 12300536750 | 43550 | 43600 | 43650 | 43500 | 1085 |
| 380 | 20240618 | 143500 | 12253290850 | 43600 | 43450 | 43600 | 43400 | 1107 |
| 381 | 20240618 | 143400 | 12205178700 | 43450 | 43350 | 43450 | 43350 | 750 |
| 382 | 20240618 | 143300 | 12172624300 | 43350 | 43300 | 43350 | 43250 | 2903 |
| 383 | 20240618 | 143200 | 12046967650 | 43300 | 43300 | 43350 | 43250 | 716 |
| 384 | 20240618 | 143100 | 12015964750 | 43300 | 43250 | 43300 | 43250 | 3946 |
| 385 | 20240618 | 143000 | 11845283900 | 43300 | 43300 | 43300 | 43250 | 214 |
| 386 | 20240618 | 142900 | 11836020250 | 43250 | 43300 | 43350 | 43250 | 875 |
| 387 | 20240618 | 142800 | 11798140050 | 43300 | 43250 | 43350 | 43250 | 1179 |
| 388 | 20240618 | 142700 | 11747070800 | 43250 | 43300 | 43300 | 43250 | 715 |
| 389 | 20240618 | 142600 | 11716112450 | 43300 | 43350 | 43350 | 43250 | 680 |
| 390 | 20240618 | 142500 | 11686665000 | 43350 | 43300 | 43350 | 43300 | 343 |
| 391 | 20240618 | 142400 | 11671803600 | 43350 | 43300 | 43350 | 43250 | 2030 |
| 392 | 20240618 | 142300 | 11583918050 | 43350 | 43350 | 43350 | 43250 | 3666 |
| 393 | 20240618 | 142200 | 11425227050 | 43300 | 43300 | 43350 | 43300 | 502 |
| 394 | 20240618 | 142100 | 11403479750 | 43300 | 43300 | 43350 | 43300 | 179 |
| 395 | 20240618 | 142000 | 11395723100 | 43300 | 43300 | 43350 | 43300 | 407 |
| 396 | 20240618 | 141900 | 11378090550 | 43300 | 43350 | 43350 | 43300 | 1041 |
| 397 | 20240618 | 141800 | 11332969150 | 43300 | 43300 | 43350 | 43300 | 582 |
| 398 | 20240618 | 141700 | 11307756550 | 43300 | 43300 | 43350 | 43300 | 2141 |
| 399 | 20240618 | 141600 | 11215045450 | 43300 | 43400 | 43450 | 43300 | 1696 |
| 400 | 20240618 | 141500 | 11141453900 | 43400 | 43450 | 43450 | 43350 | 1267 |
| 401 | 20240618 | 141400 | 11086458200 | 43450 | 43300 | 43450 | 43300 | 2160 |
| 402 | 20240618 | 141300 | 10992710650 | 43300 | 43450 | 43450 | 43200 | 8020 |
| 403 | 20240618 | 141200 | 10645393900 | 43400 | 43400 | 43450 | 43400 | 2325 |
| 404 | 20240618 | 141100 | 10544478750 | 43400 | 43400 | 43450 | 43400 | 2046 |
| 405 | 20240618 | 141000 | 10455674250 | 43450 | 43450 | 43500 | 43400 | 715 |
| 406 | 20240618 | 140900 | 10424608100 | 43500 | 43550 | 43550 | 43450 | 367 |
| 407 | 20240618 | 140800 | 10408643850 | 43500 | 43450 | 43550 | 43400 | 1904 |
| 408 | 20240618 | 140700 | 10325900300 | 43450 | 43450 | 43500 | 43450 | 1742 |
| 409 | 20240618 | 140600 | 10250201400 | 43500 | 43450 | 43500 | 43450 | 334 |
| 410 | 20240618 | 140500 | 10235679000 | 43500 | 43550 | 43600 | 43450 | 1055 |
| 411 | 20240618 | 140400 | 10189783900 | 43550 | 43400 | 43550 | 43400 | 2414 |
| 412 | 20240618 | 140300 | 10084844650 | 43400 | 43450 | 43500 | 43400 | 1952 |
| 413 | 20240618 | 140200 | 10000050200 | 43500 | 43450 | 43500 | 43450 | 595 |
| 414 | 20240618 | 140100 | 9974168650 | 43450 | 43550 | 43550 | 43450 | 860 |
| 415 | 20240618 | 140000 | 9936765300 | 43550 | 43500 | 43550 | 43450 | 238 |
| 416 | 20240618 | 135900 | 9926407300 | 43550 | 43550 | 43550 | 43500 | 1323 |
| 417 | 20240618 | 135800 | 9868840500 | 43550 | 43550 | 43600 | 43500 | 1685 |
| 418 | 20240618 | 135700 | 9795495950 | 43600 | 43550 | 43600 | 43500 | 1167 |
| 419 | 20240618 | 135600 | 9744669750 | 43500 | 43500 | 43600 | 43450 | 1826 |
| 420 | 20240618 | 135500 | 9665247650 | 43500 | 43500 | 43500 | 43450 | 209 |
| 421 | 20240618 | 135400 | 9656158850 | 43450 | 43450 | 43500 | 43450 | 4716 |
| 422 | 20240618 | 135300 | 9451093600 | 43450 | 43500 | 43550 | 43450 | 1569 |
| 423 | 20240618 | 135200 | 9382842700 | 43500 | 43500 | 43550 | 43500 | 104 |
| 424 | 20240618 | 135100 | 9378317300 | 43500 | 43500 | 43550 | 43500 | 267 |
| 425 | 20240618 | 135000 | 9366692400 | 43500 | 43550 | 43600 | 43500 | 424 |
| 426 | 20240618 | 134900 | 9348226950 | 43600 | 43450 | 43600 | 43450 | 1833 |
| 427 | 20240618 | 134800 | 9268483850 | 43450 | 43500 | 43500 | 43450 | 446 |
| 428 | 20240618 | 134700 | 9249091100 | 43500 | 43550 | 43600 | 43500 | 1052 |
| 429 | 20240618 | 134600 | 9203268250 | 43450 | 43500 | 43550 | 43450 | 2191 |
| 430 | 20240618 | 134500 | 9107948600 | 43500 | 43600 | 43600 | 43450 | 1019 |
| 431 | 20240618 | 134400 | 9063565350 | 43600 | 43450 | 43650 | 43450 | 1104 |
| 432 | 20240618 | 134300 | 9015474200 | 43450 | 43450 | 43500 | 43400 | 5590 |
| 433 | 20240618 | 134200 | 8772719500 | 43500 | 43450 | 43500 | 43450 | 217 |
| 434 | 20240618 | 134100 | 8763280650 | 43450 | 43550 | 43550 | 43450 | 5284 |
| 435 | 20240618 | 134000 | 8533369700 | 43550 | 43500 | 43550 | 43500 | 683 |
| 436 | 20240618 | 133900 | 8503651000 | 43500 | 43600 | 43650 | 43500 | 2662 |
| 437 | 20240618 | 133800 | 8387685150 | 43650 | 43750 | 43750 | 43600 | 2918 |
| 438 | 20240618 | 133700 | 8260215200 | 43750 | 43750 | 43750 | 43700 | 195 |
| 439 | 20240618 | 133600 | 8251685250 | 43750 | 43800 | 43850 | 43700 | 1461 |
| 440 | 20240618 | 133500 | 8187740900 | 43800 | 43850 | 43900 | 43800 | 406 |
| 441 | 20240618 | 133400 | 8169936900 | 43850 | 43800 | 43900 | 43800 | 1045 |
| 442 | 20240618 | 133300 | 8124151000 | 43800 | 43800 | 43800 | 43750 | 590 |
| 443 | 20240618 | 133200 | 8098309700 | 43800 | 43750 | 43900 | 43750 | 544 |
| 444 | 20240618 | 133100 | 8074463800 | 43750 | 43900 | 43900 | 43700 | 2973 |
| 445 | 20240618 | 133000 | 7944213750 | 43900 | 43900 | 43950 | 43900 | 255 |
| 446 | 20240618 | 132900 | 7933018650 | 43900 | 43900 | 43950 | 43900 | 403 |
| 447 | 20240618 | 132800 | 7915319800 | 43900 | 43950 | 43950 | 43900 | 193 |
| 448 | 20240618 | 132700 | 7906844450 | 43950 | 43900 | 43950 | 43900 | 268 |
| 449 | 20240618 | 132600 | 7895068550 | 43900 | 43950 | 43950 | 43900 | 412 |
| 450 | 20240618 | 132500 | 7876969150 | 43950 | 43950 | 43950 | 43900 | 953 |
| 451 | 20240618 | 132400 | 7835087200 | 43900 | 43950 | 43950 | 43900 | 318 |
| 452 | 20240618 | 132300 | 7821118950 | 43950 | 43900 | 43950 | 43850 | 614 |
| 453 | 20240618 | 132200 | 7794163700 | 43900 | 43800 | 43900 | 43800 | 344 |
| 454 | 20240618 | 132100 | 7779077700 | 43800 | 43800 | 43850 | 43750 | 107 |
| 455 | 20240618 | 132000 | 7774390350 | 43800 | 43750 | 43800 | 43750 | 254 |
| 456 | 20240618 | 131900 | 7763266400 | 43750 | 43800 | 43800 | 43750 | 227 |
| 457 | 20240618 | 131800 | 7753326950 | 43800 | 43750 | 43850 | 43750 | 224 |
| 458 | 20240618 | 131700 | 7743513500 | 43750 | 43800 | 43800 | 43750 | 126 |
| 459 | 20240618 | 131600 | 7737996850 | 43750 | 43750 | 43800 | 43750 | 193 |
| 460 | 20240618 | 131500 | 7729545350 | 43800 | 43850 | 43850 | 43750 | 197 |
| 461 | 20240618 | 131400 | 7720913200 | 43900 | 43850 | 43900 | 43850 | 665 |
| 462 | 20240618 | 131300 | 7691743850 | 43850 | 43850 | 43900 | 43850 | 235 |
| 463 | 20240618 | 131200 | 7681432250 | 43850 | 43850 | 43900 | 43850 | 266 |
| 464 | 20240618 | 131100 | 7669766800 | 43900 | 43850 | 43900 | 43850 | 301 |
| 465 | 20240618 | 131000 | 7656553750 | 43850 | 43900 | 43900 | 43850 | 292 |
| 466 | 20240618 | 130900 | 7643738950 | 43850 | 43800 | 43900 | 43800 | 83 |
| 467 | 20240618 | 130800 | 7640097900 | 43900 | 43750 | 43900 | 43750 | 373 |
| 468 | 20240618 | 130700 | 7623741900 | 43750 | 43750 | 43800 | 43750 | 239 |
| 469 | 20240618 | 130600 | 7613278350 | 43750 | 43750 | 43800 | 43750 | 427 |
| 470 | 20240618 | 130500 | 7594585800 | 43750 | 43700 | 43750 | 43700 | 645 |
| 471 | 20240618 | 130400 | 7566369000 | 43700 | 43750 | 43750 | 43700 | 222 |
| 472 | 20240618 | 130300 | 7556661050 | 43700 | 43700 | 43750 | 43650 | 654 |
| 473 | 20240618 | 130200 | 7528062000 | 43650 | 43650 | 43750 | 43650 | 242 |
| 474 | 20240618 | 130100 | 7517487950 | 43700 | 43700 | 43750 | 43650 | 1153 |
| 475 | 20240618 | 130000 | 7467101800 | 43700 | 43750 | 43750 | 43700 | 258 |
| 476 | 20240618 | 125900 | 7455815550 | 43750 | 43750 | 43750 | 43700 | 140 |
| 477 | 20240618 | 125800 | 7449692350 | 43700 | 43600 | 43700 | 43600 | 750 |
| 478 | 20240618 | 125700 | 7416932600 | 43650 | 43600 | 43650 | 43600 | 153 |
| 479 | 20240618 | 125600 | 7410258650 | 43650 | 43550 | 43650 | 43550 | 277 |
| 480 | 20240618 | 125500 | 7398180000 | 43550 | 43600 | 43600 | 43550 | 320 |
| 481 | 20240618 | 125400 | 7384241350 | 43600 | 43550 | 43600 | 43550 | 271 |
| 482 | 20240618 | 125300 | 7372430800 | 43600 | 43550 | 43600 | 43550 | 436 |
| 483 | 20240618 | 125200 | 7353423150 | 43550 | 43550 | 43600 | 43550 | 52 |
| 484 | 20240618 | 125100 | 7351158450 | 43550 | 43600 | 43600 | 43550 | 271 |
| 485 | 20240618 | 125000 | 7339348450 | 43600 | 43600 | 43600 | 43550 | 128 |
| 486 | 20240618 | 124900 | 7333767700 | 43600 | 43600 | 43650 | 43550 | 195 |
| 487 | 20240618 | 124800 | 7325269200 | 43550 | 43600 | 43600 | 43550 | 55 |
| 488 | 20240618 | 124700 | 7322872550 | 43600 | 43650 | 43700 | 43550 | 717 |
| 489 | 20240618 | 124600 | 7291611950 | 43650 | 43650 | 43700 | 43600 | 128 |
| 490 | 20240618 | 124500 | 7286027650 | 43650 | 43650 | 43650 | 43600 | 244 |
| 491 | 20240618 | 124400 | 7275379050 | 43650 | 43650 | 43700 | 43650 | 422 |
| 492 | 20240618 | 124300 | 7256958300 | 43700 | 43650 | 43700 | 43650 | 375 |
| 493 | 20240618 | 124200 | 7240580750 | 43650 | 43600 | 43700 | 43600 | 38 |
| 494 | 20240618 | 124100 | 7238922400 | 43600 | 43650 | 43650 | 43600 | 207 |
| 495 | 20240618 | 124000 | 7229887900 | 43650 | 43650 | 43700 | 43600 | 320 |
| 496 | 20240618 | 123900 | 7215914400 | 43650 | 43650 | 43700 | 43650 | 295 |
| 497 | 20240618 | 123800 | 7203037450 | 43650 | 43600 | 43700 | 43600 | 198 |
| 498 | 20240618 | 123700 | 7194394950 | 43650 | 43600 | 43700 | 43600 | 31 |
| 499 | 20240618 | 123600 | 7193043100 | 43650 | 43650 | 43700 | 43600 | 577 |
| 500 | 20240618 | 123500 | 7167872850 | 43650 | 43600 | 43700 | 43600 | 189 |
| 501 | 20240618 | 123400 | 7159623000 | 43600 | 43600 | 43700 | 43550 | 577 |
| 502 | 20240618 | 123300 | 7134481400 | 43600 | 43600 | 43700 | 43550 | 536 |
| 503 | 20240618 | 123200 | 7111085400 | 43550 | 43600 | 43650 | 43550 | 162 |
| 504 | 20240618 | 123100 | 7104024100 | 43600 | 43600 | 43650 | 43550 | 417 |
| 505 | 20240618 | 123000 | 7085834800 | 43600 | 43650 | 43650 | 43600 | 60 |
| 506 | 20240618 | 122900 | 7083216500 | 43650 | 43550 | 43650 | 43550 | 326 |
| 507 | 20240618 | 122800 | 7068989450 | 43550 | 43550 | 43650 | 43550 | 76 |
| 508 | 20240618 | 122700 | 7065679400 | 43550 | 43550 | 43650 | 43550 | 266 |
| 509 | 20240618 | 122600 | 7054082900 | 43550 | 43500 | 43600 | 43500 | 271 |
| 510 | 20240618 | 122500 | 7042289500 | 43500 | 43550 | 43550 | 43500 | 491 |
| 511 | 20240618 | 122400 | 7020918300 | 43550 | 43500 | 43600 | 43500 | 63 |
| 512 | 20240618 | 122300 | 7018174450 | 43500 | 43500 | 43550 | 43500 | 263 |
| 513 | 20240618 | 122200 | 7006724850 | 43500 | 43500 | 43550 | 43500 | 249 |
| 514 | 20240618 | 122100 | 6995885300 | 43500 | 43550 | 43550 | 43500 | 115 |
| 515 | 20240618 | 122000 | 6990879150 | 43500 | 43450 | 43500 | 43450 | 160 |
| 516 | 20240618 | 121900 | 6983919300 | 43450 | 43500 | 43500 | 43450 | 132 |
| 517 | 20240618 | 121800 | 6978178200 | 43500 | 43500 | 43500 | 43450 | 314 |
| 518 | 20240618 | 121700 | 6964526250 | 43450 | 43450 | 43500 | 43450 | 133 |
| 519 | 20240618 | 121600 | 6958742250 | 43450 | 43500 | 43500 | 43350 | 2169 |
| 520 | 20240618 | 121500 | 6864510200 | 43500 | 43550 | 43550 | 43500 | 159 |
| 521 | 20240618 | 121400 | 6857592300 | 43550 | 43500 | 43550 | 43500 | 164 |
| 522 | 20240618 | 121300 | 6850451300 | 43550 | 43500 | 43550 | 43500 | 199 |
| 523 | 20240618 | 121200 | 6841789000 | 43550 | 43450 | 43550 | 43450 | 642 |
| 524 | 20240618 | 121100 | 6813856850 | 43500 | 43450 | 43500 | 43450 | 846 |
| 525 | 20240618 | 121000 | 6777091150 | 43500 | 43550 | 43600 | 43450 | 2204 |
| 526 | 20240618 | 120900 | 6681211000 | 43500 | 43650 | 43700 | 43500 | 4702 |
| 527 | 20240618 | 120800 | 6476215750 | 43700 | 43750 | 43800 | 43700 | 857 |
| 528 | 20240618 | 120700 | 6438742200 | 43750 | 43800 | 43800 | 43750 | 222 |
| 529 | 20240618 | 120600 | 6429022400 | 43800 | 43750 | 43800 | 43750 | 93 |
| 530 | 20240618 | 120500 | 6424952150 | 43750 | 43700 | 43750 | 43700 | 567 |
| 531 | 20240618 | 120400 | 6400154050 | 43700 | 43800 | 43800 | 43700 | 1111 |
| 532 | 20240618 | 120300 | 6351569650 | 43800 | 43750 | 43800 | 43700 | 410 |
| 533 | 20240618 | 120200 | 6333639450 | 43800 | 43750 | 43800 | 43750 | 274 |
| 534 | 20240618 | 120100 | 6321641700 | 43750 | 43800 | 43800 | 43750 | 248 |
| 535 | 20240618 | 120000 | 6310791350 | 43750 | 43800 | 43850 | 43750 | 1774 |
| 536 | 20240618 | 115900 | 6233132600 | 43800 | 43900 | 43900 | 43800 | 327 |
| 537 | 20240618 | 115800 | 6218795200 | 43850 | 43850 | 43900 | 43800 | 194 |
| 538 | 20240618 | 115700 | 6210291350 | 43850 | 43900 | 43900 | 43800 | 97 |
| 539 | 20240618 | 115600 | 6206036800 | 43800 | 43850 | 43900 | 43800 | 608 |
| 540 | 20240618 | 115500 | 6179378900 | 43850 | 43850 | 43900 | 43850 | 47 |
| 541 | 20240618 | 115400 | 6177317150 | 43850 | 43900 | 43900 | 43850 | 308 |
| 542 | 20240618 | 115300 | 6163802400 | 43900 | 43850 | 43900 | 43800 | 77 |
| 543 | 20240618 | 115200 | 6160425100 | 43850 | 43800 | 43850 | 43800 | 151 |
| 544 | 20240618 | 115100 | 6153806750 | 43850 | 43850 | 43900 | 43800 | 333 |
| 545 | 20240618 | 115000 | 6139198250 | 43900 | 43800 | 43900 | 43800 | 96 |
| 546 | 20240618 | 114900 | 6134986200 | 43850 | 43800 | 43900 | 43800 | 276 |
| 547 | 20240618 | 114800 | 6122880100 | 43800 | 43850 | 43850 | 43800 | 69 |
| 548 | 20240618 | 114700 | 6119856050 | 43850 | 43800 | 43850 | 43750 | 487 |
| 549 | 20240618 | 114600 | 6098521000 | 43850 | 43750 | 43850 | 43750 | 34 |
| 550 | 20240618 | 114500 | 6097030650 | 43750 | 43850 | 43900 | 43750 | 374 |
| 551 | 20240618 | 114400 | 6080629500 | 43850 | 43900 | 43950 | 43850 | 202 |
| 552 | 20240618 | 114300 | 6071767450 | 43850 | 43900 | 43950 | 43850 | 762 |
| 553 | 20240618 | 114200 | 6038319700 | 43900 | 43950 | 43950 | 43900 | 275 |
| 554 | 20240618 | 114100 | 6026240100 | 43950 | 43850 | 43950 | 43850 | 189 |
| 555 | 20240618 | 114000 | 6017943200 | 43850 | 43850 | 43900 | 43850 | 310 |
| 556 | 20240618 | 113900 | 6004341300 | 43850 | 43850 | 43900 | 43850 | 91 |
| 557 | 20240618 | 113800 | 6000348700 | 43900 | 43850 | 43900 | 43850 | 307 |
| 558 | 20240618 | 113700 | 5986877200 | 43800 | 43800 | 43850 | 43800 | 67 |
| 559 | 20240618 | 113600 | 5983941250 | 43800 | 43850 | 43850 | 43800 | 218 |
| 560 | 20240618 | 113500 | 5974384450 | 43850 | 43850 | 43850 | 43800 | 52 |
| 561 | 20240618 | 113400 | 5972104700 | 43850 | 43800 | 43850 | 43750 | 291 |
| 562 | 20240618 | 113300 | 5959365100 | 43850 | 43850 | 43900 | 43800 | 35 |
| 563 | 20240618 | 113200 | 5957830350 | 43850 | 43850 | 43850 | 43800 | 199 |
| 564 | 20240618 | 113100 | 5949104350 | 43900 | 43900 | 43900 | 43750 | 447 |
| 565 | 20240618 | 113000 | 5929524750 | 43900 | 43700 | 43900 | 43700 | 352 |
| 566 | 20240618 | 112900 | 5914106600 | 43850 | 43850 | 43900 | 43650 | 3189 |
| 567 | 20240618 | 112800 | 5774647550 | 43800 | 43850 | 43850 | 43800 | 206 |
| 568 | 20240618 | 112700 | 5765624700 | 43850 | 43800 | 43850 | 43750 | 737 |
| 569 | 20240618 | 112600 | 5733327550 | 43800 | 43750 | 43800 | 43750 | 218 |
| 570 | 20240618 | 112500 | 5723785300 | 43750 | 43800 | 43850 | 43750 | 279 |
| 571 | 20240618 | 112400 | 5711563500 | 43750 | 43750 | 43800 | 43750 | 309 |
| 572 | 20240618 | 112300 | 5698032600 | 43750 | 43800 | 43800 | 43750 | 311 |
| 573 | 20240618 | 112200 | 5684418900 | 43800 | 43800 | 43800 | 43800 | 47 |
| 574 | 20240618 | 112100 | 5682360300 | 43800 | 43800 | 43850 | 43750 | 485 |
| 575 | 20240618 | 112000 | 5661115350 | 43850 | 43800 | 43850 | 43800 | 160 |
| 576 | 20240618 | 111900 | 5654104800 | 43800 | 43750 | 43800 | 43750 | 200 |
| 577 | 20240618 | 111800 | 5645354100 | 43750 | 43800 | 43800 | 43750 | 236 |
| 578 | 20240618 | 111700 | 5635023100 | 43800 | 43900 | 43900 | 43800 | 445 |
| 579 | 20240618 | 111600 | 5615515650 | 43900 | 43850 | 43900 | 43850 | 155 |
| 580 | 20240618 | 111500 | 5608713350 | 43850 | 43850 | 43950 | 43850 | 377 |
| 581 | 20240618 | 111400 | 5592175900 | 43850 | 43850 | 43850 | 43850 | 266 |
| 582 | 20240618 | 111300 | 5580511800 | 43900 | 43850 | 43900 | 43850 | 194 |
| 583 | 20240618 | 111200 | 5571995350 | 43900 | 43900 | 43950 | 43900 | 324 |
| 584 | 20240618 | 111100 | 5557766250 | 43950 | 43900 | 44000 | 43850 | 1115 |
| 585 | 20240618 | 111000 | 5508765400 | 43850 | 43900 | 43900 | 43850 | 773 |
| 586 | 20240618 | 110900 | 5474867950 | 43900 | 43950 | 43950 | 43900 | 1223 |
| 587 | 20240618 | 110800 | 5421151850 | 43950 | 43900 | 43950 | 43900 | 11 |
| 588 | 20240618 | 110700 | 5420668850 | 43950 | 43950 | 43950 | 43900 | 216 |
| 589 | 20240618 | 110600 | 5411176850 | 43950 | 43950 | 43950 | 43900 | 66 |
| 590 | 20240618 | 110500 | 5408278650 | 43950 | 43900 | 43950 | 43900 | 148 |
| 591 | 20240618 | 110400 | 5401774550 | 43950 | 43950 | 43950 | 43900 | 71 |
| 592 | 20240618 | 110300 | 5398656600 | 43950 | 43900 | 43950 | 43850 | 119 |
| 593 | 20240618 | 110200 | 5393432200 | 43900 | 43900 | 43900 | 43850 | 3 |
| 594 | 20240618 | 110100 | 5393300550 | 43950 | 43950 | 43950 | 43850 | 126 |
| 595 | 20240618 | 110000 | 5387763050 | 43950 | 43900 | 43950 | 43900 | 117 |
| 596 | 20240618 | 105900 | 5382625750 | 43900 | 43900 | 43900 | 43800 | 422 |
| 597 | 20240618 | 105800 | 5364117550 | 43800 | 43800 | 43900 | 43800 | 137 |
| 598 | 20240618 | 105700 | 5358114850 | 43800 | 43850 | 43900 | 43750 | 387 |
| 599 | 20240618 | 105600 | 5341153900 | 43800 | 43850 | 43850 | 43800 | 352 |
| 600 | 20240618 | 105500 | 5325727950 | 43850 | 43900 | 43950 | 43850 | 913 |
| 601 | 20240618 | 105400 | 5285678700 | 43900 | 43900 | 43900 | 43900 | 167 |
| 602 | 20240618 | 105300 | 5278347400 | 43850 | 43900 | 43900 | 43850 | 83 |
| 603 | 20240618 | 105200 | 5274705600 | 43900 | 43950 | 43950 | 43900 | 203 |
| 604 | 20240618 | 105100 | 5265792900 | 43950 | 43900 | 43950 | 43900 | 266 |
| 605 | 20240618 | 105000 | 5254110900 | 43900 | 44000 | 44000 | 43900 | 548 |
| 606 | 20240618 | 104900 | 5230044250 | 44000 | 43950 | 44000 | 43950 | 527 |
| 607 | 20240618 | 104800 | 5206881550 | 43950 | 43950 | 43950 | 43900 | 69 |
| 608 | 20240618 | 104700 | 5203850350 | 43950 | 43900 | 43950 | 43900 | 123 |
| 609 | 20240618 | 104600 | 5198450600 | 43850 | 43900 | 43900 | 43850 | 323 |
| 610 | 20240618 | 104500 | 5184281850 | 43900 | 43900 | 43900 | 43850 | 385 |
| 611 | 20240618 | 104400 | 5167381550 | 43900 | 43900 | 43900 | 43900 | 40 |
| 612 | 20240618 | 104300 | 5165625550 | 43850 | 43750 | 43850 | 43750 | 171 |
| 613 | 20240618 | 104200 | 5158131850 | 43750 | 43850 | 43850 | 43750 | 136 |
| 614 | 20240618 | 104100 | 5152174300 | 43850 | 43850 | 43850 | 43800 | 709 |
| 615 | 20240618 | 104000 | 5121111000 | 43850 | 43900 | 43900 | 43850 | 173 |
| 616 | 20240618 | 103900 | 5113518300 | 43900 | 43850 | 43900 | 43800 | 380 |
| 617 | 20240618 | 103800 | 5096855000 | 43900 | 43900 | 43900 | 43850 | 418 |
| 618 | 20240618 | 103700 | 5078518150 | 43900 | 43900 | 43950 | 43900 | 481 |
| 619 | 20240618 | 103600 | 5057400250 | 43950 | 43900 | 43950 | 43900 | 81 |
| 620 | 20240618 | 103500 | 5053841700 | 43850 | 43900 | 43900 | 43800 | 1143 |
| 621 | 20240618 | 103400 | 5003705700 | 43900 | 43900 | 43950 | 43900 | 152 |
| 622 | 20240618 | 103300 | 4997027750 | 43950 | 43900 | 43950 | 43850 | 82 |
| 623 | 20240618 | 103200 | 4993425850 | 43950 | 43900 | 43950 | 43900 | 452 |
| 624 | 20240618 | 103100 | 4973574950 | 43900 | 43950 | 43950 | 43900 | 182 |
| 625 | 20240618 | 103000 | 4965584750 | 43950 | 43900 | 43950 | 43900 | 121 |
| 626 | 20240618 | 102900 | 4960267300 | 43950 | 43850 | 43950 | 43850 | 252 |
| 627 | 20240618 | 102800 | 4949205350 | 43900 | 43850 | 43900 | 43850 | 226 |
| 628 | 20240618 | 102700 | 4939295000 | 43900 | 44000 | 44000 | 43900 | 1029 |
| 629 | 20240618 | 102600 | 4894113100 | 44000 | 43800 | 44050 | 43750 | 2329 |
| 630 | 20240618 | 102500 | 4791938450 | 43800 | 43800 | 43800 | 43800 | 162 |
| 631 | 20240618 | 102400 | 4784842850 | 43800 | 43750 | 43800 | 43700 | 153 |
| 632 | 20240618 | 102300 | 4778150500 | 43700 | 43650 | 43700 | 43650 | 1345 |
| 633 | 20240618 | 102200 | 4719375300 | 43650 | 43700 | 43700 | 43650 | 1036 |
| 634 | 20240618 | 102100 | 4674139650 | 43700 | 43800 | 43800 | 43700 | 1335 |
| 635 | 20240618 | 102000 | 4615745700 | 43850 | 43900 | 43950 | 43850 | 2123 |
| 636 | 20240618 | 101900 | 4522610300 | 43900 | 43950 | 43950 | 43900 | 348 |
| 637 | 20240618 | 101800 | 4507332500 | 43950 | 43900 | 44000 | 43900 | 255 |
| 638 | 20240618 | 101700 | 4496132750 | 43900 | 44000 | 44000 | 43850 | 1821 |
| 639 | 20240618 | 101600 | 4416139950 | 44000 | 43900 | 44000 | 43900 | 405 |
| 640 | 20240618 | 101500 | 4398343100 | 43900 | 44050 | 44100 | 43900 | 2712 |
| 641 | 20240618 | 101400 | 4278959150 | 44050 | 44050 | 44100 | 44050 | 15 |
| 642 | 20240618 | 101300 | 4278297800 | 44050 | 44050 | 44100 | 44050 | 169 |
| 643 | 20240618 | 101200 | 4270851950 | 44050 | 44050 | 44100 | 44050 | 181 |
| 644 | 20240618 | 101100 | 4262877750 | 44050 | 44050 | 44100 | 44000 | 306 |
| 645 | 20240618 | 101000 | 4249398450 | 44050 | 44000 | 44050 | 44000 | 439 |
| 646 | 20240618 | 100900 | 4230061900 | 44050 | 44000 | 44050 | 44000 | 322 |
| 647 | 20240618 | 100800 | 4215888350 | 44050 | 44100 | 44100 | 44000 | 928 |
| 648 | 20240618 | 100700 | 4175000500 | 44100 | 44100 | 44100 | 44100 | 244 |
| 649 | 20240618 | 100600 | 4164240100 | 44100 | 44100 | 44100 | 44050 | 552 |
| 650 | 20240618 | 100500 | 4139897350 | 44100 | 44100 | 44150 | 44100 | 580 |
| 651 | 20240618 | 100400 | 4114317350 | 44100 | 44050 | 44100 | 44050 | 148 |
| 652 | 20240618 | 100300 | 4107790600 | 44100 | 44150 | 44150 | 44050 | 392 |
| 653 | 20240618 | 100200 | 4090491100 | 44150 | 44050 | 44150 | 44050 | 42 |
| 654 | 20240618 | 100100 | 4088639900 | 44100 | 44150 | 44250 | 44100 | 1148 |
| 655 | 20240618 | 100000 | 4037958850 | 44150 | 44100 | 44200 | 44050 | 328 |
| 656 | 20240618 | 095900 | 4023481800 | 44050 | 44100 | 44100 | 44000 | 300 |
| 657 | 20240618 | 095800 | 4010267650 | 44150 | 44000 | 44150 | 44000 | 288 |
| 658 | 20240618 | 095700 | 3997589150 | 44050 | 44200 | 44200 | 44000 | 1133 |
| 659 | 20240618 | 095600 | 3947609450 | 44150 | 44250 | 44250 | 44150 | 928 |
| 660 | 20240618 | 095500 | 3906595500 | 44200 | 44000 | 44450 | 44000 | 2668 |
| 661 | 20240618 | 095400 | 3788503700 | 44150 | 43950 | 44200 | 43950 | 1548 |
| 662 | 20240618 | 095300 | 3720249400 | 43950 | 43950 | 44000 | 43900 | 634 |
| 663 | 20240618 | 095200 | 3692388550 | 43950 | 44050 | 44050 | 43950 | 498 |
| 664 | 20240618 | 095100 | 3670470550 | 44000 | 44050 | 44050 | 44000 | 300 |
| 665 | 20240618 | 095000 | 3657262100 | 44050 | 44100 | 44100 | 44000 | 786 |
| 666 | 20240618 | 094900 | 3622635250 | 44100 | 44150 | 44200 | 44100 | 872 |
| 667 | 20240618 | 094800 | 3584176650 | 44150 | 44250 | 44250 | 44100 | 1789 |
| 668 | 20240618 | 094700 | 3505152550 | 44250 | 44200 | 44250 | 44200 | 484 |
| 669 | 20240618 | 094600 | 3483743350 | 44200 | 44200 | 44250 | 44200 | 278 |
| 670 | 20240618 | 094500 | 3471454250 | 44200 | 44200 | 44250 | 44150 | 1060 |
| 671 | 20240618 | 094400 | 3424601800 | 44250 | 44200 | 44250 | 44150 | 1018 |
| 672 | 20240618 | 094300 | 3379625100 | 44150 | 44150 | 44200 | 44100 | 757 |
| 673 | 20240618 | 094200 | 3346192450 | 44150 | 44150 | 44200 | 44100 | 908 |
| 674 | 20240618 | 094100 | 3306114150 | 44150 | 44000 | 44150 | 44000 | 1475 |
| 675 | 20240618 | 094000 | 3241116300 | 44050 | 43900 | 44050 | 43900 | 1273 |
| 676 | 20240618 | 093900 | 3185125150 | 43900 | 43950 | 43950 | 43900 | 809 |
| 677 | 20240618 | 093800 | 3149592650 | 43900 | 44000 | 44000 | 43900 | 1165 |
| 678 | 20240618 | 093700 | 3098386150 | 43950 | 44000 | 44000 | 43950 | 134 |
| 679 | 20240618 | 093600 | 3092495400 | 44000 | 43900 | 44000 | 43900 | 1820 |
| 680 | 20240618 | 093500 | 3012525750 | 43850 | 43850 | 43900 | 43850 | 231 |
| 681 | 20240618 | 093400 | 3002389650 | 43850 | 43850 | 43850 | 43800 | 472 |
| 682 | 20240618 | 093300 | 2981693650 | 43850 | 43950 | 43950 | 43850 | 757 |
| 683 | 20240618 | 093200 | 2948492700 | 43950 | 43850 | 43950 | 43850 | 590 |
| 684 | 20240618 | 093100 | 2922609700 | 43850 | 43900 | 43900 | 43850 | 415 |
| 685 | 20240618 | 093000 | 2904395650 | 43900 | 43950 | 44000 | 43850 | 1383 |
| 686 | 20240618 | 092900 | 2843641150 | 44000 | 43700 | 44000 | 43700 | 1076 |
| 687 | 20240618 | 092800 | 2796402700 | 43700 | 43650 | 43900 | 43650 | 3112 |
| 688 | 20240618 | 092700 | 2660199200 | 43650 | 43850 | 43850 | 43650 | 858 |
| 689 | 20240618 | 092600 | 2622628350 | 43850 | 43900 | 43900 | 43800 | 985 |
| 690 | 20240618 | 092500 | 2579444650 | 43900 | 43650 | 43950 | 43650 | 1201 |
| 691 | 20240618 | 092400 | 2526868650 | 43700 | 43700 | 43700 | 43500 | 4384 |
| 692 | 20240618 | 092300 | 2335906250 | 43650 | 43800 | 43850 | 43650 | 2129 |
| 693 | 20240618 | 092200 | 2242715700 | 43850 | 43950 | 43950 | 43800 | 2222 |
| 694 | 20240618 | 092100 | 2145276650 | 43950 | 44150 | 44150 | 43950 | 2250 |
| 695 | 20240618 | 092000 | 2046133450 | 44150 | 44100 | 44200 | 44100 | 1459 |
| 696 | 20240618 | 091900 | 1981714500 | 44100 | 44150 | 44150 | 44100 | 1105 |
| 697 | 20240618 | 091800 | 1932969550 | 44150 | 44100 | 44200 | 44100 | 1913 |
| 698 | 20240618 | 091700 | 1848570650 | 44100 | 43900 | 44150 | 43900 | 2760 |
| 699 | 20240618 | 091600 | 1726971550 | 43900 | 43950 | 43950 | 43850 | 437 |
| 700 | 20240618 | 091500 | 1707790400 | 43950 | 43950 | 44000 | 43950 | 767 |
| 701 | 20240618 | 091400 | 1674079950 | 43950 | 44000 | 44050 | 43950 | 1784 |
| 702 | 20240618 | 091300 | 1595612650 | 44000 | 44100 | 44150 | 44000 | 3198 |
| 703 | 20240618 | 091200 | 1454753100 | 44150 | 43950 | 44150 | 43800 | 4218 |
| 704 | 20240618 | 091100 | 1269541200 | 43950 | 44000 | 44000 | 43950 | 2723 |
| 705 | 20240618 | 091000 | 1149815500 | 44000 | 44050 | 44100 | 44000 | 1856 |
| 706 | 20240618 | 090900 | 1068059700 | 44100 | 44200 | 44250 | 44100 | 2734 |
| 707 | 20240618 | 090800 | 947411450 | 44300 | 44300 | 44300 | 44100 | 2906 |
| 708 | 20240618 | 090700 | 819001750 | 44250 | 44300 | 44400 | 44250 | 495 |
| 709 | 20240618 | 090600 | 797076500 | 44300 | 44250 | 44300 | 44200 | 289 |
| 710 | 20240618 | 090500 | 784293950 | 44250 | 44400 | 44450 | 44200 | 1369 |
| 711 | 20240618 | 090400 | 723621200 | 44450 | 44400 | 44500 | 44400 | 1785 |
| 712 | 20240618 | 090300 | 644308200 | 44400 | 44100 | 44400 | 44100 | 1204 |
| 713 | 20240618 | 090200 | 591013150 | 44100 | 44200 | 44200 | 44100 | 2178 |
| 714 | 20240618 | 090100 | 494905150 | 44200 | 44400 | 44400 | 44200 | 3551 |
| 715 | 20240618 | 090000 | 337652550 | 44400 | 44300 | 44500 | 44250 | 7620 |