32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 3 | 20240618 | 185100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20240618 | 185000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20240618 | 184900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20240618 | 184800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20240618 | 184700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20240618 | 184600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20240618 | 184500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20240618 | 184400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20240618 | 184300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20240618 | 184200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20240618 | 184100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20240618 | 184000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20240618 | 183900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20240618 | 183800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20240618 | 183700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20240618 | 183600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20240618 | 183500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20240618 | 183400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20240618 | 183300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20240618 | 183200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20240618 | 183100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20240618 | 183000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20240618 | 182900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20240618 | 182800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20240618 | 182700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20240618 | 182600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20240618 | 182500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20240618 | 182400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20240618 | 182300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20240618 | 182200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 33 | 20240618 | 182100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20240618 | 182000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20240618 | 181900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20240618 | 181800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20240618 | 181700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20240618 | 181600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20240618 | 181500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20240618 | 181400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20240618 | 181300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20240618 | 181200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20240618 | 181100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20240618 | 181000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20240618 | 180900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20240618 | 180800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20240618 | 180700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20240618 | 180600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20240618 | 180500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20240618 | 180400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20240618 | 180300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20240618 | 180200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20240618 | 180100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20240618 | 180000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20240618 | 175900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20240618 | 175800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20240618 | 175700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20240618 | 175600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20240618 | 175500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20240618 | 175400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20240618 | 175300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20240618 | 175200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 63 | 20240618 | 175100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20240618 | 175000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20240618 | 174900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20240618 | 174800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20240618 | 174700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20240618 | 174600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20240618 | 174500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20240618 | 174400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20240618 | 174300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20240618 | 174200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20240618 | 174100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20240618 | 174000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20240618 | 173900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20240618 | 173800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20240618 | 173700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20240618 | 173600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20240618 | 173500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20240618 | 173400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20240618 | 173300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20240618 | 173200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20240618 | 173100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20240618 | 173000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20240618 | 172900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20240618 | 172800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20240618 | 172700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20240618 | 172600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20240618 | 172500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20240618 | 172400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20240618 | 172300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20240618 | 172200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 93 | 20240618 | 172100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20240618 | 172000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20240618 | 171900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20240618 | 171800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20240618 | 171700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20240618 | 171600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20240618 | 171500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20240618 | 171400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20240618 | 171300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20240618 | 171200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20240618 | 171100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20240618 | 171000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20240618 | 170900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20240618 | 170800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20240618 | 170700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20240618 | 170600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20240618 | 170500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20240618 | 170400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20240618 | 170300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20240618 | 170200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20240618 | 170100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20240618 | 170000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20240618 | 165900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20240618 | 165800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20240618 | 165700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20240618 | 165600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20240618 | 165500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20240618 | 165400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20240618 | 165300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20240618 | 165200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 123 | 20240618 | 165100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20240618 | 165000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20240618 | 164900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20240618 | 164800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20240618 | 164700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20240618 | 164600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20240618 | 164500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20240618 | 164400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20240618 | 164300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20240618 | 164200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20240618 | 164100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20240618 | 164000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20240618 | 163900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20240618 | 163800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20240618 | 163700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20240618 | 163600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20240618 | 163500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20240618 | 163400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20240618 | 163300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20240618 | 163200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20240618 | 163100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20240618 | 163000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20240618 | 162900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20240618 | 162800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20240618 | 162700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20240618 | 162600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20240618 | 162500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20240618 | 162400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20240618 | 162300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20240618 | 162200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 153 | 20240618 | 162100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20240618 | 162000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20240618 | 161900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20240618 | 161800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20240618 | 161700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20240618 | 161600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20240618 | 161500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20240618 | 161400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20240618 | 161300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20240618 | 161200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20240618 | 161100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20240618 | 161000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20240618 | 160900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20240618 | 160800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20240618 | 160700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20240618 | 160600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20240618 | 160500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20240618 | 160400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20240618 | 160300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20240618 | 160200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20240618 | 160100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20240618 | 160000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20240618 | 155900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20240618 | 155800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20240618 | 155700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20240618 | 155600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20240618 | 155500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20240618 | 155400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20240618 | 155300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20240618 | 155200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 183 | 20240618 | 155100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20240618 | 155000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20240618 | 154900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20240618 | 154800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20240618 | 154700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20240618 | 154600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20240618 | 154500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20240618 | 154400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20240618 | 154300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20240618 | 154200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20240618 | 154100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20240618 | 154000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20240618 | 153900 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20240618 | 153800 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20240618 | 153700 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20240618 | 153600 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20240618 | 153500 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20240618 | 153400 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20240618 | 153300 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20240618 | 153200 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20240618 | 153100 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20240618 | 153000 | 11117936650 | 32950 | 32950 | 32950 | 32950 | 6409 |
| 205 | 20240618 | 152900 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20240618 | 152800 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20240618 | 152700 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20240618 | 152600 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20240618 | 152500 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20240618 | 152400 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20240618 | 152300 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20240618 | 152200 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 213 | 20240618 | 152100 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20240618 | 152000 | 10906760100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20240618 | 151900 | 10906760100 | 32950 | 32900 | 32950 | 32900 | 821 |
| 216 | 20240618 | 151800 | 10879708450 | 32900 | 32900 | 32950 | 32900 | 760 |
| 217 | 20240618 | 151700 | 10854697950 | 32900 | 32900 | 32950 | 32900 | 106 |
| 218 | 20240618 | 151600 | 10851208150 | 32950 | 32900 | 32950 | 32900 | 223 |
| 219 | 20240618 | 151500 | 10843863200 | 32900 | 32900 | 33000 | 32900 | 658 |
| 220 | 20240618 | 151400 | 10822201000 | 32900 | 32900 | 33000 | 32900 | 725 |
| 221 | 20240618 | 151300 | 10798303850 | 32900 | 32900 | 32950 | 32900 | 337 |
| 222 | 20240618 | 151200 | 10787207150 | 32950 | 32900 | 32950 | 32900 | 1209 |
| 223 | 20240618 | 151100 | 10747374950 | 32900 | 32850 | 32950 | 32850 | 1526 |
| 224 | 20240618 | 151000 | 10697170200 | 32850 | 32850 | 32900 | 32850 | 223 |
| 225 | 20240618 | 150900 | 10689839550 | 32850 | 32900 | 32900 | 32850 | 579 |
| 226 | 20240618 | 150800 | 10670792550 | 32900 | 32900 | 32950 | 32900 | 134 |
| 227 | 20240618 | 150700 | 10666383800 | 32900 | 32900 | 32950 | 32900 | 145 |
| 228 | 20240618 | 150600 | 10661613100 | 32950 | 32900 | 32950 | 32900 | 96 |
| 229 | 20240618 | 150500 | 10658452000 | 32900 | 32950 | 32950 | 32900 | 646 |
| 230 | 20240618 | 150400 | 10637172200 | 32950 | 32900 | 32950 | 32900 | 368 |
| 231 | 20240618 | 150300 | 10625048050 | 32900 | 32900 | 32950 | 32900 | 33 |
| 232 | 20240618 | 150200 | 10623962250 | 32950 | 32900 | 32950 | 32850 | 524 |
| 233 | 20240618 | 150100 | 10606715350 | 32900 | 32900 | 32950 | 32900 | 121 |
| 234 | 20240618 | 150000 | 10602734150 | 32900 | 32800 | 33000 | 32800 | 399 |
| 235 | 20240618 | 145900 | 10589627300 | 32800 | 32800 | 33050 | 32800 | 1243 |
| 236 | 20240618 | 145800 | 10548658750 | 32800 | 32800 | 32950 | 32800 | 321 |
| 237 | 20240618 | 145700 | 10538111150 | 32800 | 32800 | 32900 | 32800 | 187 |
| 238 | 20240618 | 145600 | 10531975800 | 32850 | 32850 | 32950 | 32800 | 311 |
| 239 | 20240618 | 145500 | 10521768750 | 32850 | 32750 | 32900 | 32750 | 632 |
| 240 | 20240618 | 145400 | 10500983100 | 32750 | 32750 | 32850 | 32750 | 475 |
| 241 | 20240618 | 145300 | 10485389050 | 32750 | 32800 | 32850 | 32750 | 908 |
| 242 | 20240618 | 145200 | 10455613950 | 32800 | 32800 | 32850 | 32750 | 261 |
| 243 | 20240618 | 145100 | 10447053000 | 32800 | 32800 | 32850 | 32800 | 434 |
| 244 | 20240618 | 145000 | 10432817050 | 32800 | 32800 | 32850 | 32800 | 170 |
| 245 | 20240618 | 144900 | 10427240900 | 32850 | 32800 | 32850 | 32800 | 148 |
| 246 | 20240618 | 144800 | 10422386150 | 32750 | 32750 | 32850 | 32750 | 269 |
| 247 | 20240618 | 144700 | 10413567000 | 32750 | 32750 | 32850 | 32750 | 1389 |
| 248 | 20240618 | 144600 | 10367982700 | 32800 | 32750 | 32800 | 32750 | 314 |
| 249 | 20240618 | 144500 | 10357694000 | 32750 | 32800 | 32800 | 32750 | 256 |
| 250 | 20240618 | 144400 | 10349304500 | 32800 | 32750 | 32800 | 32700 | 125 |
| 251 | 20240618 | 144300 | 10345210550 | 32750 | 32750 | 32800 | 32700 | 442 |
| 252 | 20240618 | 144200 | 10330741350 | 32750 | 32650 | 32750 | 32650 | 163 |
| 253 | 20240618 | 144100 | 10325408150 | 32700 | 32700 | 32750 | 32650 | 131 |
| 254 | 20240618 | 144000 | 10321125950 | 32650 | 32700 | 32750 | 32650 | 136 |
| 255 | 20240618 | 143900 | 10316682200 | 32700 | 32700 | 32800 | 32650 | 160 |
| 256 | 20240618 | 143800 | 10311448700 | 32700 | 32650 | 32750 | 32650 | 384 |
| 257 | 20240618 | 143700 | 10298894600 | 32750 | 32650 | 32750 | 32650 | 157 |
| 258 | 20240618 | 143600 | 10293763000 | 32700 | 32650 | 32750 | 32650 | 112 |
| 259 | 20240618 | 143500 | 10290101900 | 32650 | 32650 | 32800 | 32650 | 213 |
| 260 | 20240618 | 143400 | 10283140000 | 32650 | 32650 | 32700 | 32650 | 529 |
| 261 | 20240618 | 143300 | 10265848500 | 32650 | 32650 | 32750 | 32650 | 81 |
| 262 | 20240618 | 143200 | 10263203100 | 32650 | 32700 | 32700 | 32650 | 1061 |
| 263 | 20240618 | 143100 | 10228509800 | 32700 | 32750 | 32800 | 32700 | 190 |
| 264 | 20240618 | 143000 | 10222288050 | 32750 | 32700 | 32800 | 32700 | 166 |
| 265 | 20240618 | 142900 | 10216856350 | 32700 | 32700 | 32800 | 32700 | 437 |
| 266 | 20240618 | 142800 | 10202556050 | 32700 | 32650 | 32800 | 32550 | 629 |
| 267 | 20240618 | 142700 | 10182002700 | 32550 | 32600 | 32650 | 32550 | 358 |
| 268 | 20240618 | 142600 | 10170331150 | 32600 | 32550 | 32600 | 32550 | 294 |
| 269 | 20240618 | 142500 | 10160752500 | 32550 | 32600 | 32650 | 32550 | 198 |
| 270 | 20240618 | 142400 | 10154301400 | 32600 | 32600 | 32650 | 32550 | 396 |
| 271 | 20240618 | 142300 | 10141393200 | 32600 | 32600 | 32650 | 32600 | 276 |
| 272 | 20240618 | 142200 | 10132395250 | 32600 | 32600 | 32650 | 32550 | 196 |
| 273 | 20240618 | 142100 | 10126007450 | 32650 | 32600 | 32650 | 32550 | 330 |
| 274 | 20240618 | 142000 | 10115250600 | 32600 | 32600 | 32650 | 32550 | 252 |
| 275 | 20240618 | 141900 | 10107035350 | 32550 | 32550 | 32650 | 32550 | 376 |
| 276 | 20240618 | 141800 | 10094791000 | 32550 | 32550 | 32600 | 32550 | 299 |
| 277 | 20240618 | 141700 | 10085058400 | 32550 | 32550 | 32600 | 32550 | 275 |
| 278 | 20240618 | 141600 | 10076106450 | 32550 | 32550 | 32600 | 32550 | 202 |
| 279 | 20240618 | 141500 | 10069531300 | 32550 | 32600 | 32600 | 32550 | 480 |
| 280 | 20240618 | 141400 | 10053891150 | 32600 | 32600 | 32650 | 32600 | 589 |
| 281 | 20240618 | 141300 | 10034684300 | 32600 | 32600 | 32650 | 32550 | 213 |
| 282 | 20240618 | 141200 | 10027740400 | 32600 | 32550 | 32800 | 32550 | 1325 |
| 283 | 20240618 | 141100 | 9984439400 | 32550 | 32550 | 32600 | 32550 | 2308 |
| 284 | 20240618 | 141000 | 9909312300 | 32550 | 32650 | 32650 | 32550 | 299 |
| 285 | 20240618 | 140900 | 9899571200 | 32650 | 32650 | 32700 | 32550 | 390 |
| 286 | 20240618 | 140800 | 9886840350 | 32650 | 32600 | 32650 | 32550 | 1008 |
| 287 | 20240618 | 140700 | 9853982150 | 32650 | 32550 | 32650 | 32550 | 335 |
| 288 | 20240618 | 140600 | 9843066850 | 32550 | 32600 | 32750 | 32550 | 645 |
| 289 | 20240618 | 140500 | 9822028950 | 32600 | 32600 | 32750 | 32600 | 3667 |
| 290 | 20240618 | 140400 | 9702458550 | 32650 | 32600 | 32650 | 32600 | 298 |
| 291 | 20240618 | 140300 | 9692743550 | 32650 | 32600 | 32700 | 32600 | 272 |
| 292 | 20240618 | 140200 | 9683867300 | 32600 | 32650 | 32650 | 32600 | 1226 |
| 293 | 20240618 | 140100 | 9643898600 | 32600 | 32600 | 32700 | 32600 | 328 |
| 294 | 20240618 | 140000 | 9633194500 | 32600 | 32650 | 32700 | 32600 | 814 |
| 295 | 20240618 | 135900 | 9606625400 | 32650 | 32650 | 32700 | 32650 | 243 |
| 296 | 20240618 | 135800 | 9598691100 | 32650 | 32700 | 32700 | 32650 | 270 |
| 297 | 20240618 | 135700 | 9589872900 | 32650 | 32650 | 32800 | 32650 | 899 |
| 298 | 20240618 | 135600 | 9560515700 | 32650 | 32650 | 32700 | 32650 | 266 |
| 299 | 20240618 | 135500 | 9551828050 | 32650 | 32650 | 32750 | 32650 | 552 |
| 300 | 20240618 | 135400 | 9533770350 | 32650 | 32700 | 32700 | 32650 | 260 |
| 301 | 20240618 | 135300 | 9525275100 | 32650 | 32700 | 32750 | 32650 | 2603 |
| 302 | 20240618 | 135200 | 9440159000 | 32700 | 32750 | 32750 | 32700 | 449 |
| 303 | 20240618 | 135100 | 9425463550 | 32750 | 32750 | 32800 | 32750 | 251 |
| 304 | 20240618 | 135000 | 9417243150 | 32750 | 32700 | 32800 | 32700 | 550 |
| 305 | 20240618 | 134900 | 9399235250 | 32700 | 32750 | 32800 | 32700 | 1340 |
| 306 | 20240618 | 134800 | 9355362650 | 32750 | 32800 | 32800 | 32750 | 311 |
| 307 | 20240618 | 134700 | 9345174950 | 32800 | 32800 | 32850 | 32750 | 1420 |
| 308 | 20240618 | 134600 | 9298598050 | 32850 | 32850 | 32900 | 32850 | 1351 |
| 309 | 20240618 | 134500 | 9254217550 | 32850 | 32900 | 32900 | 32850 | 392 |
| 310 | 20240618 | 134400 | 9241328100 | 32900 | 32900 | 32950 | 32900 | 415 |
| 311 | 20240618 | 134300 | 9227674500 | 32900 | 32900 | 32950 | 32900 | 292 |
| 312 | 20240618 | 134200 | 9218067400 | 32900 | 32900 | 32950 | 32900 | 331 |
| 313 | 20240618 | 134100 | 9207174950 | 32900 | 32900 | 32950 | 32900 | 721 |
| 314 | 20240618 | 134000 | 9183453900 | 32900 | 32900 | 33000 | 32900 | 413 |
| 315 | 20240618 | 133900 | 9169854750 | 32900 | 32950 | 32950 | 32900 | 256 |
| 316 | 20240618 | 133800 | 9161431700 | 32950 | 32900 | 33000 | 32900 | 303 |
| 317 | 20240618 | 133700 | 9151451900 | 32900 | 32900 | 32950 | 32900 | 300 |
| 318 | 20240618 | 133600 | 9141578550 | 32950 | 32900 | 33000 | 32900 | 397 |
| 319 | 20240618 | 133500 | 9128512150 | 32900 | 32900 | 32950 | 32900 | 133 |
| 320 | 20240618 | 133400 | 9124136300 | 32900 | 32900 | 32950 | 32900 | 329 |
| 321 | 20240618 | 133300 | 9113309150 | 32900 | 32950 | 32950 | 32900 | 241 |
| 322 | 20240618 | 133200 | 9105377000 | 32950 | 32900 | 33000 | 32900 | 632 |
| 323 | 20240618 | 133100 | 9084565550 | 32950 | 32900 | 32950 | 32900 | 480 |
| 324 | 20240618 | 133000 | 9068770800 | 32900 | 32950 | 32950 | 32900 | 327 |
| 325 | 20240618 | 132900 | 9058000050 | 32950 | 32850 | 32950 | 32850 | 362 |
| 326 | 20240618 | 132800 | 9046088100 | 32850 | 32900 | 32900 | 32850 | 396 |
| 327 | 20240618 | 132700 | 9033072000 | 32900 | 32850 | 32950 | 32850 | 271 |
| 328 | 20240618 | 132600 | 9024158200 | 32900 | 32950 | 33000 | 32900 | 961 |
| 329 | 20240618 | 132500 | 8992491450 | 32950 | 32950 | 33000 | 32950 | 354 |
| 330 | 20240618 | 132400 | 8980822150 | 33000 | 32800 | 33000 | 32800 | 1327 |
| 331 | 20240618 | 132300 | 8937128700 | 32800 | 32900 | 32950 | 32800 | 236 |
| 332 | 20240618 | 132200 | 8929364450 | 32900 | 32850 | 32950 | 32800 | 470 |
| 333 | 20240618 | 132100 | 8913902650 | 32900 | 32850 | 32900 | 32750 | 844 |
| 334 | 20240618 | 132000 | 8886149850 | 32750 | 32800 | 32850 | 32750 | 220 |
| 335 | 20240618 | 131900 | 8878938300 | 32750 | 32800 | 32850 | 32750 | 1039 |
| 336 | 20240618 | 131800 | 8844859650 | 32750 | 32800 | 32900 | 32750 | 1098 |
| 337 | 20240618 | 131700 | 8808885200 | 32750 | 32750 | 32850 | 32750 | 453 |
| 338 | 20240618 | 131600 | 8794034000 | 32750 | 32750 | 32800 | 32750 | 212 |
| 339 | 20240618 | 131500 | 8787090950 | 32750 | 32750 | 32750 | 32750 | 263 |
| 340 | 20240618 | 131400 | 8778477700 | 32750 | 32750 | 32800 | 32750 | 217 |
| 341 | 20240618 | 131300 | 8771370900 | 32800 | 32750 | 32800 | 32750 | 215 |
| 342 | 20240618 | 131200 | 8764328400 | 32800 | 32800 | 32800 | 32750 | 1141 |
| 343 | 20240618 | 131100 | 8726905450 | 32800 | 32850 | 32850 | 32800 | 291 |
| 344 | 20240618 | 131000 | 8717360500 | 32800 | 32850 | 32850 | 32750 | 329 |
| 345 | 20240618 | 130900 | 8706563400 | 32750 | 32750 | 32850 | 32750 | 516 |
| 346 | 20240618 | 130800 | 8689648200 | 32850 | 32750 | 32850 | 32700 | 853 |
| 347 | 20240618 | 130700 | 8661685850 | 32700 | 32650 | 32750 | 32650 | 375 |
| 348 | 20240618 | 130600 | 8649413300 | 32650 | 32600 | 32650 | 32600 | 1645 |
| 349 | 20240618 | 130500 | 8595713250 | 32600 | 32600 | 32600 | 32550 | 270 |
| 350 | 20240618 | 130400 | 8586919550 | 32600 | 32550 | 32600 | 32550 | 176 |
| 351 | 20240618 | 130300 | 8581186100 | 32550 | 32500 | 32550 | 32500 | 321 |
| 352 | 20240618 | 130200 | 8570740100 | 32500 | 32500 | 32550 | 32500 | 246 |
| 353 | 20240618 | 130100 | 8562744850 | 32500 | 32450 | 32550 | 32450 | 658 |
| 354 | 20240618 | 130000 | 8541363800 | 32450 | 32450 | 32500 | 32450 | 607 |
| 355 | 20240618 | 125900 | 8521665600 | 32450 | 32450 | 32450 | 32450 | 557 |
| 356 | 20240618 | 125800 | 8503590950 | 32450 | 32450 | 32500 | 32450 | 420 |
| 357 | 20240618 | 125700 | 8489961900 | 32450 | 32450 | 32500 | 32450 | 669 |
| 358 | 20240618 | 125600 | 8468250350 | 32450 | 32500 | 32500 | 32450 | 140 |
| 359 | 20240618 | 125500 | 8463706350 | 32500 | 32450 | 32500 | 32450 | 662 |
| 360 | 20240618 | 125400 | 8442208700 | 32450 | 32450 | 32500 | 32450 | 573 |
| 361 | 20240618 | 125300 | 8423598600 | 32450 | 32500 | 32550 | 32450 | 1332 |
| 362 | 20240618 | 125200 | 8380307200 | 32550 | 32500 | 32550 | 32500 | 503 |
| 363 | 20240618 | 125100 | 8363954550 | 32500 | 32500 | 32550 | 32500 | 551 |
| 364 | 20240618 | 125000 | 8346046700 | 32500 | 32500 | 32550 | 32500 | 924 |
| 365 | 20240618 | 124900 | 8316016300 | 32500 | 32500 | 32550 | 32500 | 1743 |
| 366 | 20240618 | 124800 | 8259318650 | 32500 | 32500 | 32550 | 32500 | 618 |
| 367 | 20240618 | 124700 | 8239218650 | 32500 | 32550 | 32600 | 32500 | 1246 |
| 368 | 20240618 | 124600 | 8198687100 | 32550 | 32550 | 32550 | 32550 | 304 |
| 369 | 20240618 | 124500 | 8188791900 | 32550 | 32550 | 32600 | 32550 | 715 |
| 370 | 20240618 | 124400 | 8165511000 | 32550 | 32550 | 32600 | 32550 | 454 |
| 371 | 20240618 | 124300 | 8150732900 | 32550 | 32550 | 32600 | 32550 | 815 |
| 372 | 20240618 | 124200 | 8124200050 | 32550 | 32550 | 32600 | 32550 | 421 |
| 373 | 20240618 | 124100 | 8110488900 | 32550 | 32550 | 32550 | 32500 | 1030 |
| 374 | 20240618 | 124000 | 8076964750 | 32550 | 32600 | 32600 | 32550 | 545 |
| 375 | 20240618 | 123900 | 8059209650 | 32550 | 32550 | 32600 | 32500 | 620 |
| 376 | 20240618 | 123800 | 8039039950 | 32550 | 32600 | 32600 | 32550 | 647 |
| 377 | 20240618 | 123700 | 8017974300 | 32550 | 32550 | 32600 | 32550 | 577 |
| 378 | 20240618 | 123600 | 7999192400 | 32550 | 32550 | 32550 | 32550 | 515 |
| 379 | 20240618 | 123500 | 7982429150 | 32550 | 32550 | 32600 | 32500 | 980 |
| 380 | 20240618 | 123400 | 7950553700 | 32500 | 32500 | 32550 | 32500 | 1220 |
| 381 | 20240618 | 123300 | 7910902900 | 32500 | 32550 | 32550 | 32500 | 6774 |
| 382 | 20240618 | 123200 | 7690742550 | 32500 | 32600 | 32600 | 32500 | 5238 |
| 383 | 20240618 | 123100 | 7520261000 | 32550 | 32550 | 32600 | 32550 | 585 |
| 384 | 20240618 | 123000 | 7501218600 | 32550 | 32600 | 32650 | 32550 | 461 |
| 385 | 20240618 | 122900 | 7486192150 | 32600 | 32600 | 32600 | 32550 | 781 |
| 386 | 20240618 | 122800 | 7460761350 | 32550 | 32600 | 32650 | 32550 | 403 |
| 387 | 20240618 | 122700 | 7447634150 | 32600 | 32550 | 32650 | 32550 | 889 |
| 388 | 20240618 | 122600 | 7418695100 | 32550 | 32550 | 32550 | 32550 | 441 |
| 389 | 20240618 | 122500 | 7404340550 | 32550 | 32600 | 32650 | 32550 | 1198 |
| 390 | 20240618 | 122400 | 7365343950 | 32550 | 32650 | 32650 | 32550 | 2503 |
| 391 | 20240618 | 122300 | 7283757500 | 32600 | 32650 | 32650 | 32600 | 3362 |
| 392 | 20240618 | 122200 | 7174118800 | 32650 | 32650 | 32650 | 32650 | 355 |
| 393 | 20240618 | 122100 | 7162528050 | 32650 | 32650 | 32700 | 32650 | 895 |
| 394 | 20240618 | 122000 | 7133303200 | 32650 | 32600 | 32650 | 32600 | 284 |
| 395 | 20240618 | 121900 | 7124044700 | 32600 | 32600 | 32650 | 32600 | 1233 |
| 396 | 20240618 | 121800 | 7083847650 | 32600 | 32650 | 32650 | 32600 | 516 |
| 397 | 20240618 | 121700 | 7067016700 | 32600 | 32650 | 32650 | 32600 | 635 |
| 398 | 20240618 | 121600 | 7046312900 | 32600 | 32600 | 32650 | 32600 | 426 |
| 399 | 20240618 | 121500 | 7032425250 | 32600 | 32650 | 32650 | 32600 | 920 |
| 400 | 20240618 | 121400 | 7002425050 | 32600 | 32650 | 32700 | 32600 | 1906 |
| 401 | 20240618 | 121300 | 6940199400 | 32650 | 32650 | 32700 | 32650 | 1819 |
| 402 | 20240618 | 121200 | 6880809000 | 32650 | 32700 | 32700 | 32650 | 280 |
| 403 | 20240618 | 121100 | 6871662300 | 32700 | 32650 | 32700 | 32650 | 565 |
| 404 | 20240618 | 121000 | 6853208850 | 32650 | 32650 | 32700 | 32650 | 630 |
| 405 | 20240618 | 120900 | 6832638800 | 32650 | 32650 | 32700 | 32650 | 1008 |
| 406 | 20240618 | 120800 | 6799722250 | 32650 | 32700 | 32700 | 32650 | 1415 |
| 407 | 20240618 | 120700 | 6753472700 | 32700 | 32700 | 32750 | 32700 | 568 |
| 408 | 20240618 | 120600 | 6734899050 | 32700 | 32750 | 32750 | 32700 | 414 |
| 409 | 20240618 | 120500 | 6721360750 | 32700 | 32700 | 32750 | 32700 | 1486 |
| 410 | 20240618 | 120400 | 6672765650 | 32700 | 32700 | 32750 | 32700 | 566 |
| 411 | 20240618 | 120300 | 6654250300 | 32700 | 32700 | 32750 | 32700 | 658 |
| 412 | 20240618 | 120200 | 6632733150 | 32700 | 32700 | 32750 | 32700 | 782 |
| 413 | 20240618 | 120100 | 6607160250 | 32700 | 32700 | 32750 | 32700 | 722 |
| 414 | 20240618 | 120000 | 6583548850 | 32700 | 32700 | 32700 | 32700 | 745 |
| 415 | 20240618 | 115900 | 6559187350 | 32700 | 32750 | 32750 | 32700 | 802 |
| 416 | 20240618 | 115800 | 6532955950 | 32750 | 32700 | 32750 | 32700 | 365 |
| 417 | 20240618 | 115700 | 6521017450 | 32700 | 32750 | 32800 | 32700 | 1081 |
| 418 | 20240618 | 115600 | 6485613800 | 32750 | 32750 | 32800 | 32750 | 500 |
| 419 | 20240618 | 115500 | 6469233750 | 32750 | 32800 | 32800 | 32750 | 747 |
| 420 | 20240618 | 115400 | 6444761000 | 32800 | 32750 | 32850 | 32750 | 458 |
| 421 | 20240618 | 115300 | 6429748650 | 32750 | 32750 | 32800 | 32750 | 653 |
| 422 | 20240618 | 115200 | 6408362650 | 32750 | 32750 | 32800 | 32750 | 460 |
| 423 | 20240618 | 115100 | 6393294500 | 32750 | 32750 | 32850 | 32750 | 530 |
| 424 | 20240618 | 115000 | 6375932000 | 32750 | 32750 | 32850 | 32750 | 575 |
| 425 | 20240618 | 114900 | 6357079300 | 32750 | 32750 | 32800 | 32750 | 391 |
| 426 | 20240618 | 114800 | 6344268500 | 32750 | 32750 | 32800 | 32750 | 796 |
| 427 | 20240618 | 114700 | 6318184650 | 32750 | 32750 | 32800 | 32750 | 510 |
| 428 | 20240618 | 114600 | 6301472100 | 32750 | 32750 | 32800 | 32750 | 904 |
| 429 | 20240618 | 114500 | 6271850950 | 32750 | 32750 | 32800 | 32750 | 557 |
| 430 | 20240618 | 114400 | 6253600500 | 32750 | 32750 | 32800 | 32750 | 478 |
| 431 | 20240618 | 114300 | 6237935900 | 32750 | 32750 | 32800 | 32750 | 632 |
| 432 | 20240618 | 114200 | 6217230250 | 32800 | 32800 | 32800 | 32750 | 403 |
| 433 | 20240618 | 114100 | 6204014200 | 32800 | 32750 | 32800 | 32750 | 658 |
| 434 | 20240618 | 114000 | 6182449150 | 32750 | 32800 | 32800 | 32750 | 659 |
| 435 | 20240618 | 113900 | 6160865550 | 32750 | 32800 | 32800 | 32750 | 683 |
| 436 | 20240618 | 113800 | 6138494450 | 32800 | 32950 | 33000 | 32750 | 11461 |
| 437 | 20240618 | 113700 | 5761526650 | 32950 | 32950 | 32950 | 32950 | 407 |
| 438 | 20240618 | 113600 | 5748116000 | 32950 | 32950 | 33000 | 32950 | 618 |
| 439 | 20240618 | 113500 | 5727752400 | 32950 | 32950 | 32950 | 32950 | 465 |
| 440 | 20240618 | 113400 | 5712430650 | 32950 | 33000 | 33050 | 32950 | 436 |
| 441 | 20240618 | 113300 | 5698047700 | 33000 | 32950 | 33000 | 32950 | 1189 |
| 442 | 20240618 | 113200 | 5658817350 | 32950 | 32950 | 33000 | 32950 | 778 |
| 443 | 20240618 | 113100 | 5633170750 | 33000 | 32950 | 33000 | 32950 | 700 |
| 444 | 20240618 | 113000 | 5610100850 | 32950 | 32950 | 32950 | 32950 | 548 |
| 445 | 20240618 | 112900 | 5592044250 | 32950 | 32950 | 33000 | 32950 | 487 |
| 446 | 20240618 | 112800 | 5575996400 | 32950 | 32950 | 33000 | 32950 | 651 |
| 447 | 20240618 | 112700 | 5554542650 | 32950 | 32950 | 33000 | 32950 | 374 |
| 448 | 20240618 | 112600 | 5542218350 | 32950 | 33000 | 33050 | 32950 | 6637 |
| 449 | 20240618 | 112500 | 5323205950 | 33000 | 33000 | 33050 | 33000 | 546 |
| 450 | 20240618 | 112400 | 5305173600 | 33000 | 33000 | 33050 | 33000 | 698 |
| 451 | 20240618 | 112300 | 5282139550 | 33000 | 33000 | 33000 | 33000 | 734 |
| 452 | 20240618 | 112200 | 5257917550 | 33000 | 33000 | 33050 | 33000 | 538 |
| 453 | 20240618 | 112100 | 5240162550 | 33000 | 33000 | 33050 | 33000 | 495 |
| 454 | 20240618 | 112000 | 5223821150 | 33000 | 33000 | 33100 | 33000 | 2085 |
| 455 | 20240618 | 111900 | 5154947000 | 33050 | 33050 | 33100 | 33000 | 2531 |
| 456 | 20240618 | 111800 | 5071309950 | 33050 | 33100 | 33150 | 33050 | 770 |
| 457 | 20240618 | 111700 | 5045819850 | 33100 | 33100 | 33100 | 33100 | 308 |
| 458 | 20240618 | 111600 | 5035625050 | 33100 | 33100 | 33100 | 33050 | 698 |
| 459 | 20240618 | 111500 | 5012523550 | 33050 | 33100 | 33100 | 33050 | 792 |
| 460 | 20240618 | 111400 | 4986313200 | 33100 | 33100 | 33150 | 33100 | 766 |
| 461 | 20240618 | 111300 | 4960958300 | 33100 | 33100 | 33150 | 33050 | 291 |
| 462 | 20240618 | 111200 | 4951326900 | 33100 | 33050 | 33100 | 33050 | 687 |
| 463 | 20240618 | 111100 | 4928613500 | 33050 | 33050 | 33100 | 33050 | 389 |
| 464 | 20240618 | 111000 | 4915754550 | 33050 | 33050 | 33150 | 33050 | 792 |
| 465 | 20240618 | 110900 | 4889553250 | 33050 | 33050 | 33100 | 33050 | 489 |
| 466 | 20240618 | 110800 | 4873386000 | 33050 | 33050 | 33100 | 33050 | 938 |
| 467 | 20240618 | 110700 | 4842365900 | 33050 | 33050 | 33150 | 33050 | 830 |
| 468 | 20240618 | 110600 | 4814926650 | 33050 | 33050 | 33100 | 33050 | 1537 |
| 469 | 20240618 | 110500 | 4764128550 | 33050 | 33000 | 33050 | 33000 | 398 |
| 470 | 20240618 | 110400 | 4750980250 | 33000 | 33000 | 33050 | 33000 | 668 |
| 471 | 20240618 | 110300 | 4728936200 | 33050 | 33050 | 33100 | 33000 | 227 |
| 472 | 20240618 | 110200 | 4721435400 | 33000 | 33000 | 33150 | 33000 | 695 |
| 473 | 20240618 | 110100 | 4698492150 | 33000 | 33000 | 33050 | 32950 | 1475 |
| 474 | 20240618 | 110000 | 4649815700 | 33000 | 33050 | 33050 | 33000 | 797 |
| 475 | 20240618 | 105900 | 4623509150 | 33000 | 33000 | 33050 | 33000 | 316 |
| 476 | 20240618 | 105800 | 4613078100 | 33000 | 33000 | 33050 | 33000 | 818 |
| 477 | 20240618 | 105700 | 4586068250 | 33000 | 32950 | 33050 | 32950 | 1013 |
| 478 | 20240618 | 105600 | 4552638950 | 32950 | 32950 | 33000 | 32950 | 612 |
| 479 | 20240618 | 105500 | 4532471450 | 32950 | 33000 | 33000 | 32950 | 527 |
| 480 | 20240618 | 105400 | 4515082500 | 33000 | 33000 | 33000 | 32950 | 752 |
| 481 | 20240618 | 105300 | 4490274300 | 33000 | 33000 | 33050 | 33000 | 432 |
| 482 | 20240618 | 105200 | 4476016700 | 33000 | 33000 | 33000 | 32950 | 1281 |
| 483 | 20240618 | 105100 | 4433762850 | 33000 | 33000 | 33000 | 32950 | 2097 |
| 484 | 20240618 | 105000 | 4364568400 | 33000 | 33050 | 33050 | 33000 | 1134 |
| 485 | 20240618 | 104900 | 4327091050 | 33050 | 33050 | 33100 | 33050 | 212 |
| 486 | 20240618 | 104800 | 4320081700 | 33050 | 33000 | 33100 | 33000 | 546 |
| 487 | 20240618 | 104700 | 4302049350 | 33000 | 33050 | 33100 | 33000 | 1023 |
| 488 | 20240618 | 104600 | 4268247100 | 33050 | 33050 | 33100 | 33050 | 485 |
| 489 | 20240618 | 104500 | 4252217800 | 33100 | 33000 | 33100 | 33000 | 617 |
| 490 | 20240618 | 104400 | 4231823250 | 33000 | 32950 | 33100 | 32950 | 491 |
| 491 | 20240618 | 104300 | 4215633550 | 32950 | 32950 | 33000 | 32950 | 397 |
| 492 | 20240618 | 104200 | 4202547850 | 32950 | 33000 | 33000 | 32950 | 489 |
| 493 | 20240618 | 104100 | 4186422200 | 33000 | 33050 | 33050 | 32950 | 238 |
| 494 | 20240618 | 104000 | 4178570050 | 32950 | 33100 | 33100 | 32950 | 4867 |
| 495 | 20240618 | 103900 | 4017847450 | 33050 | 33100 | 33100 | 33050 | 361 |
| 496 | 20240618 | 103800 | 4005911500 | 33100 | 33100 | 33100 | 33050 | 1754 |
| 497 | 20240618 | 103700 | 3947857850 | 33100 | 33100 | 33200 | 33100 | 579 |
| 498 | 20240618 | 103600 | 3928686650 | 33100 | 33100 | 33200 | 33100 | 944 |
| 499 | 20240618 | 103500 | 3897414650 | 33100 | 33150 | 33150 | 33100 | 313 |
| 500 | 20240618 | 103400 | 3887048800 | 33150 | 33150 | 33200 | 33100 | 2870 |
| 501 | 20240618 | 103300 | 3791920500 | 33150 | 33150 | 33200 | 33150 | 515 |
| 502 | 20240618 | 103200 | 3774838050 | 33200 | 33200 | 33200 | 33150 | 434 |
| 503 | 20240618 | 103100 | 3760438850 | 33200 | 33200 | 33200 | 33150 | 421 |
| 504 | 20240618 | 103000 | 3746472250 | 33150 | 33200 | 33300 | 33150 | 269 |
| 505 | 20240618 | 102900 | 3737541050 | 33300 | 33200 | 33300 | 33200 | 1350 |
| 506 | 20240618 | 102800 | 3692718300 | 33200 | 33250 | 33300 | 33200 | 826 |
| 507 | 20240618 | 102700 | 3665244750 | 33250 | 33300 | 33350 | 33250 | 1676 |
| 508 | 20240618 | 102600 | 3609468600 | 33350 | 33300 | 33350 | 33300 | 276 |
| 509 | 20240618 | 102500 | 3600277750 | 33300 | 33450 | 33450 | 33300 | 4534 |
| 510 | 20240618 | 102400 | 3448868050 | 33450 | 33500 | 33500 | 33450 | 1047 |
| 511 | 20240618 | 102300 | 3413845800 | 33450 | 33500 | 33500 | 33450 | 491 |
| 512 | 20240618 | 102200 | 3397416200 | 33450 | 33500 | 33550 | 33450 | 211 |
| 513 | 20240618 | 102100 | 3390348800 | 33450 | 33450 | 33450 | 33450 | 598 |
| 514 | 20240618 | 102000 | 3370345700 | 33450 | 33450 | 33450 | 33400 | 714 |
| 515 | 20240618 | 101900 | 3346482350 | 33450 | 33550 | 33550 | 33450 | 3080 |
| 516 | 20240618 | 101800 | 3243255050 | 33550 | 33600 | 33600 | 33550 | 4655 |
| 517 | 20240618 | 101700 | 3086860500 | 33600 | 33600 | 33650 | 33600 | 565 |
| 518 | 20240618 | 101600 | 3067876400 | 33600 | 33650 | 33700 | 33600 | 86 |
| 519 | 20240618 | 101500 | 3064983100 | 33650 | 33650 | 33700 | 33650 | 1857 |
| 520 | 20240618 | 101400 | 3002493050 | 33700 | 33650 | 33700 | 33650 | 387 |
| 521 | 20240618 | 101300 | 2989466800 | 33650 | 33700 | 33700 | 33650 | 442 |
| 522 | 20240618 | 101200 | 2974583500 | 33650 | 33650 | 33650 | 33650 | 50 |
| 523 | 20240618 | 101100 | 2972901000 | 33650 | 33650 | 33900 | 33650 | 883 |
| 524 | 20240618 | 101000 | 2943115700 | 33650 | 33650 | 33700 | 33650 | 2154 |
| 525 | 20240618 | 100900 | 2870633100 | 33650 | 33700 | 33700 | 33650 | 1252 |
| 526 | 20240618 | 100800 | 2828452600 | 33700 | 33700 | 33750 | 33650 | 938 |
| 527 | 20240618 | 100700 | 2796838650 | 33700 | 33700 | 33700 | 33700 | 431 |
| 528 | 20240618 | 100600 | 2782313950 | 33700 | 33700 | 33700 | 33700 | 226 |
| 529 | 20240618 | 100500 | 2774697750 | 33750 | 33750 | 33750 | 33700 | 209 |
| 530 | 20240618 | 100400 | 2767649950 | 33750 | 33650 | 33750 | 33600 | 710 |
| 531 | 20240618 | 100300 | 2743750800 | 33650 | 33650 | 33650 | 33650 | 1475 |
| 532 | 20240618 | 100200 | 2694117050 | 33650 | 33650 | 33700 | 33650 | 417 |
| 533 | 20240618 | 100100 | 2680074000 | 33650 | 33650 | 33700 | 33650 | 1148 |
| 534 | 20240618 | 100000 | 2641409850 | 33700 | 33800 | 33800 | 33650 | 503 |
| 535 | 20240618 | 095900 | 2624458750 | 33700 | 33700 | 33750 | 33650 | 700 |
| 536 | 20240618 | 095800 | 2600873000 | 33700 | 33700 | 33700 | 33650 | 763 |
| 537 | 20240618 | 095700 | 2575165650 | 33700 | 33700 | 33700 | 33700 | 400 |
| 538 | 20240618 | 095600 | 2561685650 | 33700 | 33700 | 33750 | 33700 | 256 |
| 539 | 20240618 | 095500 | 2553058150 | 33750 | 33700 | 33750 | 33700 | 455 |
| 540 | 20240618 | 095400 | 2537722200 | 33700 | 33750 | 33800 | 33700 | 323 |
| 541 | 20240618 | 095300 | 2526836000 | 33700 | 33750 | 33800 | 33700 | 751 |
| 542 | 20240618 | 095200 | 2501489650 | 33750 | 33750 | 33800 | 33700 | 404 |
| 543 | 20240618 | 095100 | 2487866150 | 33750 | 33750 | 33800 | 33700 | 599 |
| 544 | 20240618 | 095000 | 2467663150 | 33750 | 33700 | 33800 | 33700 | 348 |
| 545 | 20240618 | 094900 | 2455929000 | 33750 | 33700 | 33750 | 33700 | 2956 |
| 546 | 20240618 | 094800 | 2356284050 | 33700 | 33650 | 33700 | 33650 | 512 |
| 547 | 20240618 | 094700 | 2339030200 | 33650 | 33800 | 33800 | 33650 | 2626 |
| 548 | 20240618 | 094600 | 2250472250 | 33800 | 33800 | 33800 | 33750 | 215 |
| 549 | 20240618 | 094500 | 2243213500 | 33800 | 33850 | 33850 | 33750 | 3300 |
| 550 | 20240618 | 094400 | 2131622550 | 33850 | 33850 | 33850 | 33850 | 281 |
| 551 | 20240618 | 094300 | 2122110700 | 33900 | 33850 | 33900 | 33850 | 462 |
| 552 | 20240618 | 094200 | 2106467750 | 33850 | 33850 | 33850 | 33850 | 276 |
| 553 | 20240618 | 094100 | 2097125150 | 33850 | 33950 | 34000 | 33850 | 2999 |
| 554 | 20240618 | 094000 | 1995372400 | 33950 | 33900 | 33950 | 33900 | 428 |
| 555 | 20240618 | 093900 | 1980858150 | 33900 | 33950 | 34000 | 33900 | 457 |
| 556 | 20240618 | 093800 | 1965344400 | 34000 | 33950 | 34050 | 33900 | 1017 |
| 557 | 20240618 | 093700 | 1930774500 | 33900 | 33900 | 33900 | 33900 | 16 |
| 558 | 20240618 | 093600 | 1930232100 | 33900 | 33900 | 33900 | 33900 | 358 |
| 559 | 20240618 | 093500 | 1918095900 | 33900 | 33900 | 33950 | 33900 | 258 |
| 560 | 20240618 | 093400 | 1909341600 | 33950 | 33850 | 33950 | 33850 | 206 |
| 561 | 20240618 | 093300 | 1902361750 | 33850 | 33900 | 33900 | 33850 | 514 |
| 562 | 20240618 | 093200 | 1884962550 | 33900 | 33900 | 33950 | 33850 | 748 |
| 563 | 20240618 | 093100 | 1859614800 | 33950 | 33950 | 33950 | 33950 | 337 |
| 564 | 20240618 | 093000 | 1848173650 | 34000 | 34050 | 34050 | 34000 | 2076 |
| 565 | 20240618 | 092900 | 1777574700 | 34050 | 34150 | 34150 | 34050 | 1442 |
| 566 | 20240618 | 092800 | 1728433650 | 34100 | 34200 | 34200 | 34100 | 1154 |
| 567 | 20240618 | 092700 | 1689032200 | 34250 | 34250 | 34250 | 34150 | 199 |
| 568 | 20240618 | 092600 | 1682216550 | 34250 | 34250 | 34250 | 34150 | 660 |
| 569 | 20240618 | 092500 | 1659637500 | 34250 | 34200 | 34250 | 34200 | 160 |
| 570 | 20240618 | 092400 | 1654165400 | 34200 | 34300 | 34300 | 34200 | 1511 |
| 571 | 20240618 | 092300 | 1602427550 | 34300 | 34350 | 34400 | 34300 | 624 |
| 572 | 20240618 | 092200 | 1580963550 | 34400 | 34350 | 34400 | 34300 | 144 |
| 573 | 20240618 | 092100 | 1576020600 | 34400 | 34400 | 34450 | 34350 | 1431 |
| 574 | 20240618 | 092000 | 1526778250 | 34400 | 34300 | 34400 | 34300 | 1803 |
| 575 | 20240618 | 091900 | 1464870250 | 34300 | 34250 | 34300 | 34250 | 1190 |
| 576 | 20240618 | 091800 | 1424064750 | 34250 | 34200 | 34250 | 34200 | 473 |
| 577 | 20240618 | 091700 | 1407882600 | 34200 | 34200 | 34250 | 34150 | 2060 |
| 578 | 20240618 | 091600 | 1337430800 | 34200 | 34150 | 34200 | 34150 | 733 |
| 579 | 20240618 | 091500 | 1312389950 | 34150 | 34150 | 34150 | 34150 | 666 |
| 580 | 20240618 | 091400 | 1289646050 | 34150 | 34150 | 34200 | 34100 | 426 |
| 581 | 20240618 | 091300 | 1275095150 | 34150 | 34200 | 34250 | 34150 | 190 |
| 582 | 20240618 | 091200 | 1268597250 | 34200 | 34250 | 34250 | 34200 | 1084 |
| 583 | 20240618 | 091100 | 1231522200 | 34250 | 34300 | 34300 | 34250 | 604 |
| 584 | 20240618 | 091000 | 1210825100 | 34300 | 34300 | 34300 | 34250 | 978 |
| 585 | 20240618 | 090900 | 1177282300 | 34300 | 34250 | 34400 | 34250 | 159 |
| 586 | 20240618 | 090800 | 1171826000 | 34250 | 34300 | 34400 | 34250 | 2316 |
| 587 | 20240618 | 090700 | 1092418700 | 34300 | 34450 | 34450 | 34250 | 1901 |
| 588 | 20240618 | 090600 | 1027122600 | 34400 | 34550 | 34600 | 34400 | 2648 |
| 589 | 20240618 | 090500 | 935715600 | 34550 | 34550 | 34650 | 34400 | 1908 |
| 590 | 20240618 | 090400 | 869774150 | 34700 | 34250 | 34700 | 34250 | 11846 |
| 591 | 20240618 | 090300 | 461155350 | 34250 | 34300 | 34350 | 34050 | 1126 |
| 592 | 20240618 | 090200 | 422628450 | 34300 | 34350 | 34400 | 34250 | 1889 |
| 593 | 20240618 | 090100 | 357805300 | 34350 | 34300 | 34400 | 34250 | 3594 |
| 594 | 20240618 | 090000 | 234295550 | 34400 | 34450 | 34450 | 34200 | 6769 |