36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 195700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 3 | 20240618 | 195600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20240618 | 195500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20240618 | 195400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20240618 | 195300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20240618 | 195200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20240618 | 195100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20240618 | 195000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20240618 | 194900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20240618 | 194800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20240618 | 194700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20240618 | 194600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20240618 | 194500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20240618 | 194400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20240618 | 194300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20240618 | 194200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20240618 | 194100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20240618 | 194000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20240618 | 193900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20240618 | 193800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20240618 | 193700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20240618 | 193600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20240618 | 193500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20240618 | 193400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20240618 | 193300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20240618 | 193200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20240618 | 193100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20240618 | 193000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20240618 | 192900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20240618 | 192800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20240618 | 192700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 33 | 20240618 | 192600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20240618 | 192500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20240618 | 192400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20240618 | 192300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20240618 | 192200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20240618 | 192100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20240618 | 192000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20240618 | 191900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20240618 | 191800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20240618 | 191700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20240618 | 191600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20240618 | 191500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20240618 | 191400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20240618 | 191300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20240618 | 191200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20240618 | 191100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20240618 | 191000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20240618 | 190900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20240618 | 190800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20240618 | 190700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20240618 | 190600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20240618 | 190500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20240618 | 190400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20240618 | 190300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20240618 | 190200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20240618 | 190100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20240618 | 190000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20240618 | 185900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20240618 | 185800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20240618 | 185700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 63 | 20240618 | 185600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20240618 | 185500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20240618 | 185400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20240618 | 185300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20240618 | 185200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20240618 | 185100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20240618 | 185000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20240618 | 184900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20240618 | 184800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20240618 | 184700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20240618 | 184600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20240618 | 184500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20240618 | 184400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20240618 | 184300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20240618 | 184200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20240618 | 184100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20240618 | 184000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20240618 | 183900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20240618 | 183800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20240618 | 183700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20240618 | 183600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20240618 | 183500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20240618 | 183400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20240618 | 183300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20240618 | 183200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20240618 | 183100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20240618 | 183000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20240618 | 182900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20240618 | 182800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20240618 | 182700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 93 | 20240618 | 182600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20240618 | 182500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20240618 | 182400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20240618 | 182300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20240618 | 182200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20240618 | 182100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20240618 | 182000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20240618 | 181900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20240618 | 181800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20240618 | 181700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20240618 | 181600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20240618 | 181500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20240618 | 181400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20240618 | 181300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20240618 | 181200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20240618 | 181100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20240618 | 181000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20240618 | 180900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20240618 | 180800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20240618 | 180700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20240618 | 180600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20240618 | 180500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20240618 | 180400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20240618 | 180300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20240618 | 180200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20240618 | 180100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20240618 | 180000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20240618 | 175900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20240618 | 175800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20240618 | 175700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 123 | 20240618 | 175600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20240618 | 175500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20240618 | 175400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20240618 | 175300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20240618 | 175200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20240618 | 175100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20240618 | 175000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20240618 | 174900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20240618 | 174800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20240618 | 174700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20240618 | 174600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20240618 | 174500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20240618 | 174400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20240618 | 174300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20240618 | 174200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20240618 | 174100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20240618 | 174000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20240618 | 173900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20240618 | 173800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20240618 | 173700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20240618 | 173600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20240618 | 173500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20240618 | 173400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20240618 | 173300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20240618 | 173200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20240618 | 173100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20240618 | 173000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20240618 | 172900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20240618 | 172800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20240618 | 172700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 153 | 20240618 | 172600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20240618 | 172500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20240618 | 172400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20240618 | 172300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20240618 | 172200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20240618 | 172100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20240618 | 172000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20240618 | 171900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20240618 | 171800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20240618 | 171700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20240618 | 171600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20240618 | 171500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20240618 | 171400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20240618 | 171300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20240618 | 171200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20240618 | 171100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20240618 | 171000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20240618 | 170900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20240618 | 170800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20240618 | 170700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20240618 | 170600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20240618 | 170500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20240618 | 170400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20240618 | 170300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20240618 | 170200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20240618 | 170100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20240618 | 170000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20240618 | 165900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20240618 | 165800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20240618 | 165700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 183 | 20240618 | 165600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20240618 | 165500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20240618 | 165400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20240618 | 165300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20240618 | 165200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20240618 | 165100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20240618 | 165000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20240618 | 164900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20240618 | 164800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20240618 | 164700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20240618 | 164600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20240618 | 164500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20240618 | 164400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20240618 | 164300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20240618 | 164200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20240618 | 164100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20240618 | 164000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20240618 | 163900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20240618 | 163800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20240618 | 163700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20240618 | 163600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20240618 | 163500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20240618 | 163400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20240618 | 163300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20240618 | 163200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20240618 | 163100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20240618 | 163000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20240618 | 162900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20240618 | 162800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20240618 | 162700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 213 | 20240618 | 162600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20240618 | 162500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20240618 | 162400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20240618 | 162300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20240618 | 162200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20240618 | 162100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20240618 | 162000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20240618 | 161900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20240618 | 161800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20240618 | 161700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20240618 | 161600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20240618 | 161500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20240618 | 161400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20240618 | 161300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20240618 | 161200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20240618 | 161100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20240618 | 161000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20240618 | 160900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20240618 | 160800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20240618 | 160700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20240618 | 160600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20240618 | 160500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20240618 | 160400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20240618 | 160300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20240618 | 160200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20240618 | 160100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20240618 | 160000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20240618 | 155900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20240618 | 155800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20240618 | 155700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 243 | 20240618 | 155600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20240618 | 155500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20240618 | 155400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20240618 | 155300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20240618 | 155200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 248 | 20240618 | 155100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 249 | 20240618 | 155000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 250 | 20240618 | 154900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 251 | 20240618 | 154800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 252 | 20240618 | 154700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 253 | 20240618 | 154600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 254 | 20240618 | 154500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 255 | 20240618 | 154400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 256 | 20240618 | 154300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 257 | 20240618 | 154200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 258 | 20240618 | 154100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 259 | 20240618 | 154000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 260 | 20240618 | 153900 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 261 | 20240618 | 153800 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 262 | 20240618 | 153700 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 263 | 20240618 | 153600 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 264 | 20240618 | 153500 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 265 | 20240618 | 153400 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 266 | 20240618 | 153300 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 267 | 20240618 | 153200 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 268 | 20240618 | 153100 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 0 |
| 269 | 20240618 | 153000 | 52604309050 | 49700 | 49700 | 49700 | 49700 | 48051 |
| 270 | 20240618 | 152900 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 271 | 20240618 | 152800 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20240618 | 152700 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 273 | 20240618 | 152600 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20240618 | 152500 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20240618 | 152400 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20240618 | 152300 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 277 | 20240618 | 152200 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20240618 | 152100 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20240618 | 152000 | 50216174350 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20240618 | 151900 | 50216174350 | 49100 | 49100 | 49150 | 49050 | 2945 |
| 281 | 20240618 | 151800 | 50071621700 | 49150 | 49150 | 49150 | 49000 | 1142 |
| 282 | 20240618 | 151700 | 50015576850 | 49100 | 49150 | 49150 | 49100 | 967 |
| 283 | 20240618 | 151600 | 49968078000 | 49150 | 49150 | 49150 | 49100 | 572 |
| 284 | 20240618 | 151500 | 49939974750 | 49150 | 49100 | 49200 | 49100 | 811 |
| 285 | 20240618 | 151400 | 49900101200 | 49150 | 49100 | 49150 | 49100 | 1311 |
| 286 | 20240618 | 151300 | 49835667350 | 49100 | 49150 | 49150 | 49100 | 708 |
| 287 | 20240618 | 151200 | 49800897750 | 49150 | 49150 | 49200 | 49100 | 1400 |
| 288 | 20240618 | 151100 | 49732112650 | 49200 | 49100 | 49200 | 49100 | 1168 |
| 289 | 20240618 | 151000 | 49674700700 | 49100 | 49100 | 49150 | 49050 | 647 |
| 290 | 20240618 | 150900 | 49642928300 | 49100 | 49100 | 49100 | 49050 | 1040 |
| 291 | 20240618 | 150800 | 49591892800 | 49050 | 49050 | 49100 | 49050 | 156 |
| 292 | 20240618 | 150700 | 49584235400 | 49050 | 49100 | 49100 | 49050 | 579 |
| 293 | 20240618 | 150600 | 49555826400 | 49100 | 49150 | 49150 | 49050 | 745 |
| 294 | 20240618 | 150500 | 49519255050 | 49100 | 49200 | 49200 | 49100 | 957 |
| 295 | 20240618 | 150400 | 49472226600 | 49150 | 49200 | 49250 | 49100 | 950 |
| 296 | 20240618 | 150300 | 49425472200 | 49200 | 49200 | 49250 | 49100 | 2201 |
| 297 | 20240618 | 150200 | 49317154400 | 49150 | 49100 | 49250 | 49100 | 7881 |
| 298 | 20240618 | 150100 | 48929665450 | 49050 | 49000 | 49050 | 49000 | 1593 |
| 299 | 20240618 | 150000 | 48851582350 | 49050 | 49000 | 49050 | 49000 | 1025 |
| 300 | 20240618 | 145900 | 48801338850 | 49050 | 48950 | 49050 | 48950 | 1825 |
| 301 | 20240618 | 145800 | 48711921200 | 48950 | 48950 | 48950 | 48900 | 1062 |
| 302 | 20240618 | 145700 | 48659947900 | 48900 | 48950 | 48950 | 48900 | 1384 |
| 303 | 20240618 | 145600 | 48592259350 | 48900 | 48950 | 49000 | 48900 | 1498 |
| 304 | 20240618 | 145500 | 48518928700 | 49000 | 49000 | 49000 | 48950 | 2140 |
| 305 | 20240618 | 145400 | 48414151050 | 49000 | 49000 | 49000 | 48950 | 846 |
| 306 | 20240618 | 145300 | 48372714950 | 49000 | 48950 | 49000 | 48950 | 1794 |
| 307 | 20240618 | 145200 | 48284828150 | 49000 | 49000 | 49000 | 48950 | 780 |
| 308 | 20240618 | 145100 | 48246636100 | 49000 | 48900 | 49000 | 48850 | 762 |
| 309 | 20240618 | 145000 | 48209356800 | 48950 | 48750 | 49000 | 48750 | 1580 |
| 310 | 20240618 | 144900 | 48132119150 | 48750 | 48950 | 49000 | 48750 | 3338 |
| 311 | 20240618 | 144800 | 47968806650 | 48950 | 49000 | 49000 | 48950 | 717 |
| 312 | 20240618 | 144700 | 47933692900 | 49000 | 49000 | 49000 | 48950 | 687 |
| 313 | 20240618 | 144600 | 47900038200 | 49000 | 49000 | 49050 | 48900 | 849 |
| 314 | 20240618 | 144500 | 47858441600 | 49000 | 49050 | 49050 | 48900 | 1968 |
| 315 | 20240618 | 144400 | 47761994650 | 49000 | 49000 | 49050 | 49000 | 1127 |
| 316 | 20240618 | 144300 | 47706756050 | 49050 | 49000 | 49050 | 48950 | 1604 |
| 317 | 20240618 | 144200 | 47628149850 | 49000 | 48950 | 49050 | 48950 | 2220 |
| 318 | 20240618 | 144100 | 47519431250 | 49000 | 48950 | 49000 | 48900 | 1320 |
| 319 | 20240618 | 144000 | 47454773400 | 48900 | 48900 | 48950 | 48900 | 605 |
| 320 | 20240618 | 143900 | 47425173150 | 48950 | 48650 | 48950 | 48650 | 1297 |
| 321 | 20240618 | 143800 | 47361869250 | 48650 | 48800 | 48800 | 48650 | 1688 |
| 322 | 20240618 | 143700 | 47279628150 | 48750 | 48650 | 48800 | 48650 | 838 |
| 323 | 20240618 | 143600 | 47238784150 | 48650 | 48650 | 48700 | 48650 | 1051 |
| 324 | 20240618 | 143500 | 47187638350 | 48650 | 48750 | 48750 | 48650 | 1603 |
| 325 | 20240618 | 143400 | 47109600700 | 48700 | 48800 | 48800 | 48700 | 1112 |
| 326 | 20240618 | 143300 | 47055403750 | 48750 | 49000 | 49000 | 48600 | 1836 |
| 327 | 20240618 | 143200 | 46965617450 | 48950 | 48800 | 49000 | 48800 | 1348 |
| 328 | 20240618 | 143100 | 46899670000 | 48850 | 48350 | 48900 | 48350 | 1958 |
| 329 | 20240618 | 143000 | 46804477650 | 48400 | 49000 | 49000 | 48250 | 9057 |
| 330 | 20240618 | 142900 | 46364029550 | 49000 | 49000 | 49000 | 48950 | 858 |
| 331 | 20240618 | 142800 | 46322005400 | 49000 | 48950 | 49000 | 48950 | 1075 |
| 332 | 20240618 | 142700 | 46269359700 | 49000 | 49000 | 49000 | 48950 | 2608 |
| 333 | 20240618 | 142600 | 46141590750 | 49000 | 48950 | 49000 | 48950 | 866 |
| 334 | 20240618 | 142500 | 46099179600 | 49000 | 48950 | 49000 | 48950 | 674 |
| 335 | 20240618 | 142400 | 46066167700 | 48950 | 49000 | 49050 | 48950 | 1950 |
| 336 | 20240618 | 142300 | 45970592350 | 49000 | 48900 | 49050 | 48900 | 852 |
| 337 | 20240618 | 142200 | 45928856500 | 48900 | 48950 | 49000 | 48900 | 862 |
| 338 | 20240618 | 142100 | 45886671250 | 48950 | 48800 | 48950 | 48800 | 1448 |
| 339 | 20240618 | 142000 | 45815951250 | 48850 | 48650 | 48850 | 48650 | 652 |
| 340 | 20240618 | 141900 | 45784153500 | 48600 | 49000 | 49000 | 48600 | 2763 |
| 341 | 20240618 | 141800 | 45649290400 | 49000 | 48950 | 49050 | 48950 | 1270 |
| 342 | 20240618 | 141700 | 45587093050 | 48950 | 48950 | 49000 | 48950 | 958 |
| 343 | 20240618 | 141600 | 45540182600 | 48950 | 49000 | 49050 | 48950 | 1367 |
| 344 | 20240618 | 141500 | 45473201050 | 49050 | 48900 | 49050 | 48900 | 1359 |
| 345 | 20240618 | 141400 | 45406630400 | 48900 | 48850 | 48950 | 48850 | 1487 |
| 346 | 20240618 | 141300 | 45333923600 | 48850 | 48450 | 48850 | 48450 | 910 |
| 347 | 20240618 | 141200 | 45289588750 | 48500 | 48600 | 48650 | 48400 | 4744 |
| 348 | 20240618 | 141100 | 45059540450 | 48600 | 48600 | 48650 | 48600 | 1400 |
| 349 | 20240618 | 141000 | 44991454100 | 48600 | 48650 | 48700 | 48600 | 1774 |
| 350 | 20240618 | 140900 | 44905141550 | 48650 | 48850 | 48850 | 48650 | 1922 |
| 351 | 20240618 | 140800 | 44811474650 | 48850 | 48900 | 48900 | 48850 | 838 |
| 352 | 20240618 | 140700 | 44770532500 | 48850 | 48750 | 48900 | 48700 | 2269 |
| 353 | 20240618 | 140600 | 44659873900 | 48750 | 48900 | 48900 | 48750 | 2489 |
| 354 | 20240618 | 140500 | 44538348750 | 48900 | 49150 | 49300 | 48850 | 1612 |
| 355 | 20240618 | 140400 | 44459265600 | 49150 | 48800 | 49200 | 48800 | 1301 |
| 356 | 20240618 | 140300 | 44395573500 | 48800 | 49150 | 49200 | 48800 | 4457 |
| 357 | 20240618 | 140200 | 44177155650 | 49150 | 49250 | 49300 | 49150 | 1926 |
| 358 | 20240618 | 140100 | 44082376800 | 49250 | 49350 | 49350 | 49250 | 792 |
| 359 | 20240618 | 140000 | 44043350300 | 49300 | 49200 | 49350 | 49200 | 2001 |
| 360 | 20240618 | 135900 | 43944755550 | 49200 | 49200 | 49250 | 49200 | 576 |
| 361 | 20240618 | 135800 | 43916408150 | 49250 | 49200 | 49250 | 49200 | 586 |
| 362 | 20240618 | 135700 | 43887558900 | 49200 | 49300 | 49350 | 49200 | 2052 |
| 363 | 20240618 | 135600 | 43786434550 | 49350 | 49350 | 49400 | 49300 | 985 |
| 364 | 20240618 | 135500 | 43737835500 | 49400 | 49400 | 49400 | 49350 | 658 |
| 365 | 20240618 | 135400 | 43705357100 | 49350 | 49450 | 49450 | 49350 | 1786 |
| 366 | 20240618 | 135300 | 43617162600 | 49400 | 49400 | 49450 | 49400 | 1325 |
| 367 | 20240618 | 135200 | 43551679150 | 49400 | 49400 | 49450 | 49350 | 1625 |
| 368 | 20240618 | 135100 | 43471401150 | 49400 | 49250 | 49400 | 49250 | 5078 |
| 369 | 20240618 | 135000 | 43220926900 | 49250 | 49100 | 49250 | 49000 | 4169 |
| 370 | 20240618 | 134900 | 43016347800 | 49100 | 49000 | 49150 | 49000 | 1842 |
| 371 | 20240618 | 134800 | 42925997700 | 49000 | 49100 | 49150 | 49000 | 1822 |
| 372 | 20240618 | 134700 | 42836596300 | 49150 | 49250 | 49250 | 49100 | 1726 |
| 373 | 20240618 | 134600 | 42751690800 | 49250 | 49200 | 49250 | 49150 | 916 |
| 374 | 20240618 | 134500 | 42706640850 | 49150 | 49250 | 49250 | 49150 | 1842 |
| 375 | 20240618 | 134400 | 42616036750 | 49250 | 49200 | 49250 | 49150 | 744 |
| 376 | 20240618 | 134300 | 42579421950 | 49200 | 49300 | 49300 | 49200 | 1850 |
| 377 | 20240618 | 134200 | 42488349850 | 49300 | 49250 | 49300 | 49250 | 1006 |
| 378 | 20240618 | 134100 | 42438792950 | 49250 | 49250 | 49250 | 49200 | 1091 |
| 379 | 20240618 | 134000 | 42385090100 | 49250 | 49200 | 49250 | 49200 | 484 |
| 380 | 20240618 | 133900 | 42361271550 | 49200 | 49250 | 49250 | 49200 | 2028 |
| 381 | 20240618 | 133800 | 42261415450 | 49200 | 49200 | 49250 | 49200 | 1673 |
| 382 | 20240618 | 133700 | 42179061050 | 49200 | 49200 | 49200 | 49150 | 709 |
| 383 | 20240618 | 133600 | 42144198800 | 49200 | 49300 | 49300 | 49200 | 2734 |
| 384 | 20240618 | 133500 | 42009557700 | 49250 | 49300 | 49300 | 49250 | 1979 |
| 385 | 20240618 | 133400 | 41912086900 | 49300 | 49300 | 49300 | 49250 | 773 |
| 386 | 20240618 | 133300 | 41873979850 | 49250 | 49250 | 49300 | 49200 | 2094 |
| 387 | 20240618 | 133200 | 41770782200 | 49250 | 49250 | 49300 | 49250 | 1713 |
| 388 | 20240618 | 133100 | 41686402300 | 49250 | 49250 | 49300 | 49200 | 2968 |
| 389 | 20240618 | 133000 | 41540243400 | 49250 | 49100 | 49250 | 49050 | 2133 |
| 390 | 20240618 | 132900 | 41435437400 | 49100 | 49050 | 49100 | 49050 | 291 |
| 391 | 20240618 | 132800 | 41421162700 | 49050 | 48950 | 49050 | 48950 | 1949 |
| 392 | 20240618 | 132700 | 41325635150 | 48950 | 48950 | 49000 | 48950 | 1999 |
| 393 | 20240618 | 132600 | 41227773050 | 48950 | 49000 | 49000 | 48950 | 908 |
| 394 | 20240618 | 132500 | 41183308650 | 48950 | 49000 | 49000 | 48950 | 520 |
| 395 | 20240618 | 132400 | 41157835350 | 49000 | 48950 | 49000 | 48950 | 1134 |
| 396 | 20240618 | 132300 | 41102314750 | 48950 | 49000 | 49000 | 48950 | 508 |
| 397 | 20240618 | 132200 | 41077433700 | 48950 | 49000 | 49000 | 48950 | 1617 |
| 398 | 20240618 | 132100 | 40998261300 | 49000 | 48650 | 49000 | 48650 | 711 |
| 399 | 20240618 | 132000 | 40963500500 | 48650 | 49150 | 49150 | 48200 | 4031 |
| 400 | 20240618 | 131900 | 40766767750 | 49150 | 49050 | 49150 | 49050 | 676 |
| 401 | 20240618 | 131800 | 40733578050 | 49050 | 49000 | 49050 | 48900 | 1188 |
| 402 | 20240618 | 131700 | 40675390700 | 49000 | 48950 | 49000 | 48900 | 1112 |
| 403 | 20240618 | 131600 | 40620962500 | 48950 | 48950 | 49000 | 48900 | 680 |
| 404 | 20240618 | 131500 | 40587694700 | 48900 | 48950 | 48950 | 48900 | 753 |
| 405 | 20240618 | 131400 | 40550842100 | 48950 | 49000 | 49000 | 48900 | 903 |
| 406 | 20240618 | 131300 | 40506648350 | 48950 | 49000 | 49000 | 48950 | 1154 |
| 407 | 20240618 | 131200 | 40450123550 | 49000 | 48950 | 49000 | 48900 | 1056 |
| 408 | 20240618 | 131100 | 40398430600 | 48950 | 49050 | 49050 | 48950 | 640 |
| 409 | 20240618 | 131000 | 40367079100 | 49050 | 49150 | 49200 | 49050 | 1831 |
| 410 | 20240618 | 130900 | 40277076650 | 49150 | 49200 | 49250 | 48950 | 2437 |
| 411 | 20240618 | 130800 | 40157423000 | 49250 | 49050 | 49250 | 49050 | 1972 |
| 412 | 20240618 | 130700 | 40060487400 | 49050 | 48950 | 49050 | 48950 | 3467 |
| 413 | 20240618 | 130600 | 39890692050 | 48950 | 48800 | 48950 | 48800 | 1420 |
| 414 | 20240618 | 130500 | 39821318800 | 48800 | 48700 | 48800 | 48650 | 2649 |
| 415 | 20240618 | 130400 | 39692223400 | 48650 | 48500 | 48650 | 48450 | 2082 |
| 416 | 20240618 | 130300 | 39591192850 | 48500 | 48300 | 48500 | 48300 | 1813 |
| 417 | 20240618 | 130200 | 39503376600 | 48300 | 48000 | 48300 | 47950 | 1015 |
| 418 | 20240618 | 130100 | 39454604550 | 48000 | 47950 | 48050 | 47900 | 1831 |
| 419 | 20240618 | 130000 | 39366771700 | 47950 | 48000 | 48050 | 47950 | 2501 |
| 420 | 20240618 | 125900 | 39246799000 | 48000 | 48050 | 48050 | 48000 | 620 |
| 421 | 20240618 | 125800 | 39217029550 | 48050 | 48050 | 48050 | 47950 | 818 |
| 422 | 20240618 | 125700 | 39177745550 | 48000 | 48050 | 48050 | 47950 | 2662 |
| 423 | 20240618 | 125600 | 39049948050 | 48050 | 48100 | 48100 | 48000 | 1729 |
| 424 | 20240618 | 125500 | 38966875750 | 48200 | 48150 | 48200 | 48100 | 1358 |
| 425 | 20240618 | 125400 | 38901457050 | 48200 | 48050 | 48200 | 48050 | 951 |
| 426 | 20240618 | 125300 | 38855690450 | 48100 | 48150 | 48150 | 48050 | 922 |
| 427 | 20240618 | 125200 | 38811344750 | 48150 | 48150 | 48200 | 48100 | 1154 |
| 428 | 20240618 | 125100 | 38755765350 | 48150 | 48250 | 48300 | 48150 | 1965 |
| 429 | 20240618 | 125000 | 38660987100 | 48300 | 48300 | 48300 | 48250 | 638 |
| 430 | 20240618 | 124900 | 38630176000 | 48300 | 48350 | 48350 | 48300 | 463 |
| 431 | 20240618 | 124800 | 38607798600 | 48350 | 48350 | 48350 | 48250 | 582 |
| 432 | 20240618 | 124700 | 38579684800 | 48350 | 48350 | 48400 | 48300 | 1107 |
| 433 | 20240618 | 124600 | 38526189400 | 48400 | 48450 | 48450 | 48300 | 502 |
| 434 | 20240618 | 124500 | 38501904900 | 48400 | 48400 | 48400 | 48350 | 575 |
| 435 | 20240618 | 124400 | 38474088500 | 48400 | 48400 | 48400 | 48350 | 1037 |
| 436 | 20240618 | 124300 | 38423902600 | 48400 | 48400 | 48400 | 48350 | 366 |
| 437 | 20240618 | 124200 | 38406195250 | 48400 | 48400 | 48400 | 48350 | 817 |
| 438 | 20240618 | 124100 | 38366668950 | 48400 | 48450 | 48450 | 48350 | 1415 |
| 439 | 20240618 | 124000 | 38298126000 | 48450 | 48350 | 48450 | 48300 | 1195 |
| 440 | 20240618 | 123900 | 38240305150 | 48350 | 48350 | 48350 | 48250 | 2758 |
| 441 | 20240618 | 123800 | 38107047350 | 48350 | 48450 | 48450 | 48350 | 1109 |
| 442 | 20240618 | 123700 | 38053384550 | 48400 | 48450 | 48500 | 48400 | 683 |
| 443 | 20240618 | 123600 | 38020306250 | 48450 | 48400 | 48500 | 48400 | 1021 |
| 444 | 20240618 | 123500 | 37970837600 | 48400 | 48500 | 48500 | 48400 | 431 |
| 445 | 20240618 | 123400 | 37949950200 | 48500 | 48500 | 48550 | 48450 | 1964 |
| 446 | 20240618 | 123300 | 37854696250 | 48500 | 48550 | 48550 | 48500 | 659 |
| 447 | 20240618 | 123200 | 37822716350 | 48550 | 48600 | 48650 | 48500 | 1922 |
| 448 | 20240618 | 123100 | 37729333750 | 48600 | 48600 | 48650 | 48600 | 672 |
| 449 | 20240618 | 123000 | 37696665800 | 48650 | 48650 | 48700 | 48600 | 630 |
| 450 | 20240618 | 122900 | 37666022650 | 48650 | 48650 | 48700 | 48600 | 470 |
| 451 | 20240618 | 122800 | 37643158300 | 48650 | 48650 | 48700 | 48600 | 761 |
| 452 | 20240618 | 122700 | 37606142450 | 48600 | 48550 | 48600 | 48550 | 711 |
| 453 | 20240618 | 122600 | 37571600350 | 48550 | 48600 | 48600 | 48550 | 833 |
| 454 | 20240618 | 122500 | 37531153700 | 48600 | 48600 | 48650 | 48600 | 1082 |
| 455 | 20240618 | 122400 | 37478546500 | 48600 | 48750 | 48750 | 48600 | 1941 |
| 456 | 20240618 | 122300 | 37384060350 | 48750 | 48750 | 48850 | 48700 | 698 |
| 457 | 20240618 | 122200 | 37350022400 | 48700 | 48800 | 48800 | 48700 | 1164 |
| 458 | 20240618 | 122100 | 37293264850 | 48800 | 48900 | 48950 | 48800 | 1950 |
| 459 | 20240618 | 122000 | 37197972300 | 48900 | 49000 | 49000 | 48900 | 423 |
| 460 | 20240618 | 121900 | 37177273900 | 49000 | 48950 | 49000 | 48900 | 815 |
| 461 | 20240618 | 121800 | 37137381050 | 49000 | 48950 | 49000 | 48900 | 574 |
| 462 | 20240618 | 121700 | 37109283000 | 48950 | 48950 | 49000 | 48950 | 491 |
| 463 | 20240618 | 121600 | 37085232200 | 48950 | 49050 | 49100 | 48950 | 1681 |
| 464 | 20240618 | 121500 | 37002797750 | 49050 | 49100 | 49100 | 49000 | 770 |
| 465 | 20240618 | 121400 | 36965026150 | 49050 | 49050 | 49150 | 49050 | 388 |
| 466 | 20240618 | 121300 | 36945975300 | 49050 | 49100 | 49100 | 48900 | 370 |
| 467 | 20240618 | 121200 | 36927836300 | 49100 | 48800 | 49100 | 48800 | 530 |
| 468 | 20240618 | 121100 | 36901874500 | 48950 | 48800 | 49000 | 48750 | 764 |
| 469 | 20240618 | 121000 | 36864534350 | 48750 | 48750 | 48800 | 48700 | 600 |
| 470 | 20240618 | 120900 | 36835277750 | 48700 | 48800 | 48800 | 48700 | 675 |
| 471 | 20240618 | 120800 | 36802368200 | 48750 | 48750 | 48950 | 48700 | 1127 |
| 472 | 20240618 | 120700 | 36747383750 | 48650 | 48900 | 49000 | 48550 | 2959 |
| 473 | 20240618 | 120600 | 36603192800 | 48900 | 49050 | 49050 | 48900 | 1582 |
| 474 | 20240618 | 120500 | 36525718450 | 49050 | 49100 | 49150 | 49050 | 897 |
| 475 | 20240618 | 120400 | 36481689250 | 49100 | 49150 | 49150 | 49050 | 821 |
| 476 | 20240618 | 120300 | 36441397000 | 49100 | 49150 | 49150 | 49050 | 941 |
| 477 | 20240618 | 120200 | 36395199300 | 49100 | 49200 | 49200 | 49050 | 1148 |
| 478 | 20240618 | 120100 | 36338791050 | 49250 | 49450 | 49500 | 49250 | 2150 |
| 479 | 20240618 | 120000 | 36232647100 | 49450 | 49550 | 49550 | 49400 | 1223 |
| 480 | 20240618 | 115900 | 36172161300 | 49550 | 49400 | 49550 | 49400 | 2027 |
| 481 | 20240618 | 115800 | 36071812600 | 49400 | 49600 | 49600 | 49400 | 1937 |
| 482 | 20240618 | 115700 | 35976028600 | 49600 | 49450 | 49600 | 49450 | 2929 |
| 483 | 20240618 | 115600 | 35830877150 | 49450 | 49500 | 49500 | 49400 | 1388 |
| 484 | 20240618 | 115500 | 35762257850 | 49500 | 49500 | 49550 | 49400 | 2989 |
| 485 | 20240618 | 115400 | 35614436950 | 49500 | 49450 | 49550 | 49450 | 2113 |
| 486 | 20240618 | 115300 | 35509858200 | 49450 | 49400 | 49450 | 49350 | 1310 |
| 487 | 20240618 | 115200 | 35445102000 | 49400 | 49050 | 49400 | 49000 | 2120 |
| 488 | 20240618 | 115100 | 35340783500 | 49100 | 48850 | 49100 | 48850 | 1989 |
| 489 | 20240618 | 115000 | 35243277800 | 48850 | 48850 | 48900 | 48800 | 2366 |
| 490 | 20240618 | 114900 | 35127745150 | 48900 | 49000 | 49050 | 48900 | 3175 |
| 491 | 20240618 | 114800 | 34972224250 | 49000 | 49050 | 49150 | 49000 | 3001 |
| 492 | 20240618 | 114700 | 34825019600 | 49050 | 49350 | 49400 | 49050 | 3728 |
| 493 | 20240618 | 114600 | 34641558100 | 49350 | 49450 | 49450 | 49350 | 1928 |
| 494 | 20240618 | 114500 | 34546298250 | 49450 | 49500 | 49550 | 49400 | 2270 |
| 495 | 20240618 | 114400 | 34434027650 | 49550 | 49600 | 49600 | 49500 | 2613 |
| 496 | 20240618 | 114300 | 34304569550 | 49600 | 49700 | 49700 | 49550 | 4585 |
| 497 | 20240618 | 114200 | 34077077900 | 49700 | 49600 | 49700 | 49600 | 4285 |
| 498 | 20240618 | 114100 | 33864289650 | 49600 | 49500 | 49600 | 49450 | 8500 |
| 499 | 20240618 | 114000 | 33443128300 | 49500 | 49400 | 49500 | 49350 | 2327 |
| 500 | 20240618 | 113900 | 33328100350 | 49350 | 49400 | 49400 | 49350 | 5605 |
| 501 | 20240618 | 113800 | 33051261200 | 49400 | 49300 | 49400 | 49250 | 4626 |
| 502 | 20240618 | 113700 | 32823055100 | 49250 | 49250 | 49300 | 49250 | 2544 |
| 503 | 20240618 | 113600 | 32697709350 | 49200 | 49200 | 49250 | 49150 | 1927 |
| 504 | 20240618 | 113500 | 32602878150 | 49200 | 49200 | 49250 | 49150 | 4480 |
| 505 | 20240618 | 113400 | 32382494000 | 49150 | 49100 | 49150 | 49050 | 4367 |
| 506 | 20240618 | 113300 | 32168073700 | 49100 | 49050 | 49100 | 49000 | 4119 |
| 507 | 20240618 | 113200 | 31965992400 | 49000 | 49050 | 49050 | 48950 | 3032 |
| 508 | 20240618 | 113100 | 31817387250 | 49050 | 49000 | 49050 | 49000 | 1407 |
| 509 | 20240618 | 113000 | 31748402100 | 49050 | 48950 | 49050 | 48950 | 8233 |
| 510 | 20240618 | 112900 | 31344968900 | 48950 | 48950 | 49000 | 48900 | 1358 |
| 511 | 20240618 | 112800 | 31278479500 | 48900 | 48950 | 49000 | 48800 | 3883 |
| 512 | 20240618 | 112700 | 31088650200 | 49000 | 48900 | 49000 | 48900 | 2598 |
| 513 | 20240618 | 112600 | 30961444550 | 48900 | 48900 | 48950 | 48900 | 1691 |
| 514 | 20240618 | 112500 | 30878687600 | 48850 | 48900 | 48950 | 48850 | 1508 |
| 515 | 20240618 | 112400 | 30804995100 | 48900 | 48900 | 48950 | 48850 | 4462 |
| 516 | 20240618 | 112300 | 30586710800 | 48900 | 48800 | 48900 | 48800 | 1355 |
| 517 | 20240618 | 112200 | 30520491650 | 48800 | 48650 | 48800 | 48650 | 1947 |
| 518 | 20240618 | 112100 | 30425630000 | 48700 | 48550 | 48750 | 48550 | 1252 |
| 519 | 20240618 | 112000 | 30364646000 | 48550 | 48700 | 48750 | 48550 | 1941 |
| 520 | 20240618 | 111900 | 30270181150 | 48700 | 48650 | 48700 | 48600 | 2564 |
| 521 | 20240618 | 111800 | 30145472050 | 48700 | 48900 | 48900 | 48600 | 2735 |
| 522 | 20240618 | 111700 | 30012199800 | 48900 | 48950 | 49000 | 48800 | 2495 |
| 523 | 20240618 | 111600 | 29890244450 | 49000 | 49000 | 49000 | 48900 | 1707 |
| 524 | 20240618 | 111500 | 29806668700 | 48950 | 48950 | 49000 | 48850 | 1959 |
| 525 | 20240618 | 111400 | 29710802800 | 49000 | 49000 | 49000 | 48950 | 2084 |
| 526 | 20240618 | 111300 | 29608706850 | 48950 | 48800 | 49000 | 48700 | 11153 |
| 527 | 20240618 | 111200 | 29063100850 | 48800 | 48850 | 48900 | 48800 | 4052 |
| 528 | 20240618 | 111100 | 28865032100 | 48850 | 48900 | 48900 | 48800 | 1664 |
| 529 | 20240618 | 111000 | 28783708450 | 48850 | 48850 | 48900 | 48700 | 1888 |
| 530 | 20240618 | 110900 | 28691464000 | 48900 | 48850 | 48900 | 48750 | 3751 |
| 531 | 20240618 | 110800 | 28508324000 | 48800 | 48800 | 48850 | 48750 | 4179 |
| 532 | 20240618 | 110700 | 28304397000 | 48800 | 48700 | 48800 | 48650 | 4603 |
| 533 | 20240618 | 110600 | 28080174650 | 48650 | 48450 | 48650 | 48450 | 1309 |
| 534 | 20240618 | 110500 | 28016620600 | 48500 | 48700 | 48700 | 48450 | 6184 |
| 535 | 20240618 | 110400 | 27715801150 | 48650 | 48600 | 48700 | 48550 | 4877 |
| 536 | 20240618 | 110300 | 27478542450 | 48600 | 48500 | 48600 | 48500 | 5630 |
| 537 | 20240618 | 110200 | 27205009600 | 48550 | 48400 | 48550 | 48400 | 11451 |
| 538 | 20240618 | 110100 | 26649671350 | 48400 | 48450 | 48500 | 48400 | 2488 |
| 539 | 20240618 | 110000 | 26529134600 | 48500 | 48400 | 48500 | 48400 | 3230 |
| 540 | 20240618 | 105900 | 26372580200 | 48450 | 48350 | 48450 | 48300 | 1798 |
| 541 | 20240618 | 105800 | 26285584650 | 48350 | 48350 | 48400 | 48250 | 1585 |
| 542 | 20240618 | 105700 | 26208984300 | 48400 | 48400 | 48450 | 48350 | 4430 |
| 543 | 20240618 | 105600 | 25994552000 | 48400 | 48400 | 48450 | 48400 | 3715 |
| 544 | 20240618 | 105500 | 25814661850 | 48400 | 48300 | 48450 | 48250 | 5616 |
| 545 | 20240618 | 105400 | 25542974400 | 48300 | 48100 | 48450 | 48050 | 19628 |
| 546 | 20240618 | 105300 | 24593873900 | 48050 | 48000 | 48250 | 47950 | 7566 |
| 547 | 20240618 | 105200 | 24229800000 | 47950 | 47700 | 48000 | 47700 | 5320 |
| 548 | 20240618 | 105100 | 23975489750 | 47650 | 47650 | 47650 | 47600 | 5470 |
| 549 | 20240618 | 105000 | 23714861500 | 47600 | 47650 | 47650 | 47600 | 1282 |
| 550 | 20240618 | 104900 | 23653783800 | 47600 | 47650 | 47650 | 47600 | 819 |
| 551 | 20240618 | 104800 | 23614765500 | 47650 | 47650 | 47650 | 47600 | 1325 |
| 552 | 20240618 | 104700 | 23551650450 | 47600 | 47650 | 47650 | 47600 | 1036 |
| 553 | 20240618 | 104600 | 23502324700 | 47650 | 47650 | 47650 | 47600 | 701 |
| 554 | 20240618 | 104500 | 23468938600 | 47650 | 47600 | 47650 | 47600 | 653 |
| 555 | 20240618 | 104400 | 23437838250 | 47650 | 47650 | 47650 | 47600 | 377 |
| 556 | 20240618 | 104300 | 23419876650 | 47650 | 47600 | 47650 | 47550 | 4750 |
| 557 | 20240618 | 104200 | 23193603950 | 47550 | 47650 | 47650 | 47550 | 1042 |
| 558 | 20240618 | 104100 | 23143989050 | 47650 | 47400 | 47650 | 47400 | 1335 |
| 559 | 20240618 | 104000 | 23080506900 | 47450 | 47200 | 47500 | 47200 | 1235 |
| 560 | 20240618 | 103900 | 23022033300 | 47250 | 47400 | 47450 | 47200 | 1562 |
| 561 | 20240618 | 103800 | 22948144650 | 47400 | 47600 | 47600 | 47400 | 2100 |
| 562 | 20240618 | 103700 | 22848442400 | 47600 | 47500 | 47600 | 47500 | 868 |
| 563 | 20240618 | 103600 | 22807162250 | 47550 | 47550 | 47600 | 47500 | 1475 |
| 564 | 20240618 | 103500 | 22737052450 | 47600 | 47550 | 47650 | 47500 | 3898 |
| 565 | 20240618 | 103400 | 22551822850 | 47550 | 47550 | 47650 | 47550 | 7866 |
| 566 | 20240618 | 103300 | 22177475700 | 47550 | 47550 | 47600 | 47500 | 1722 |
| 567 | 20240618 | 103200 | 22095606650 | 47600 | 47500 | 47600 | 47450 | 481 |
| 568 | 20240618 | 103100 | 22072737300 | 47500 | 47450 | 47500 | 47450 | 419 |
| 569 | 20240618 | 103000 | 22052841250 | 47450 | 47500 | 47500 | 47450 | 839 |
| 570 | 20240618 | 102900 | 22013010150 | 47450 | 47400 | 47500 | 47400 | 1182 |
| 571 | 20240618 | 102800 | 21956961450 | 47400 | 47500 | 47500 | 47350 | 1274 |
| 572 | 20240618 | 102700 | 21896498450 | 47500 | 47450 | 47500 | 47400 | 775 |
| 573 | 20240618 | 102600 | 21859730750 | 47450 | 47450 | 47450 | 47250 | 1638 |
| 574 | 20240618 | 102500 | 21782112750 | 47450 | 47450 | 47450 | 47400 | 318 |
| 575 | 20240618 | 102400 | 21767028100 | 47450 | 47300 | 47450 | 47300 | 1368 |
| 576 | 20240618 | 102300 | 21702165450 | 47300 | 47350 | 47500 | 47300 | 2981 |
| 577 | 20240618 | 102200 | 21560780200 | 47350 | 47300 | 47350 | 47250 | 917 |
| 578 | 20240618 | 102100 | 21517396400 | 47300 | 47350 | 47350 | 47300 | 1236 |
| 579 | 20240618 | 102000 | 21458925550 | 47300 | 47300 | 47350 | 47250 | 1106 |
| 580 | 20240618 | 101900 | 21406616050 | 47300 | 47200 | 47300 | 47200 | 574 |
| 581 | 20240618 | 101800 | 21379487550 | 47200 | 47300 | 47350 | 47200 | 1150 |
| 582 | 20240618 | 101700 | 21325178550 | 47300 | 47350 | 47350 | 47200 | 2512 |
| 583 | 20240618 | 101600 | 21206502250 | 47350 | 47400 | 47400 | 47300 | 1682 |
| 584 | 20240618 | 101500 | 21126867300 | 47350 | 47350 | 47400 | 47350 | 1111 |
| 585 | 20240618 | 101400 | 21074248900 | 47400 | 47400 | 47400 | 47350 | 2240 |
| 586 | 20240618 | 101300 | 20968157850 | 47400 | 47400 | 47500 | 47350 | 2142 |
| 587 | 20240618 | 101200 | 20866583900 | 47400 | 47500 | 47550 | 47400 | 3254 |
| 588 | 20240618 | 101100 | 20712193600 | 47550 | 47500 | 47550 | 47500 | 1012 |
| 589 | 20240618 | 101000 | 20664094550 | 47500 | 47550 | 47600 | 47500 | 1081 |
| 590 | 20240618 | 100900 | 20612722850 | 47550 | 47600 | 47600 | 47500 | 2554 |
| 591 | 20240618 | 100800 | 20491323450 | 47550 | 47700 | 47800 | 47550 | 1972 |
| 592 | 20240618 | 100700 | 20397299300 | 47700 | 47600 | 47900 | 47600 | 1101 |
| 593 | 20240618 | 100600 | 20344775450 | 47600 | 47900 | 48000 | 47600 | 2558 |
| 594 | 20240618 | 100500 | 20222630050 | 47850 | 47900 | 47950 | 47850 | 823 |
| 595 | 20240618 | 100400 | 20183192400 | 47950 | 47950 | 48000 | 47900 | 492 |
| 596 | 20240618 | 100300 | 20159599850 | 47950 | 48000 | 48050 | 47850 | 2098 |
| 597 | 20240618 | 100200 | 20059107400 | 48000 | 48200 | 48200 | 48000 | 1367 |
| 598 | 20240618 | 100100 | 19993363900 | 48200 | 48150 | 48200 | 48150 | 1000 |
| 599 | 20240618 | 100000 | 19945204150 | 48200 | 48250 | 48250 | 48100 | 1178 |
| 600 | 20240618 | 095900 | 19888456000 | 48200 | 48000 | 48250 | 48000 | 814 |
| 601 | 20240618 | 095800 | 19849272250 | 48050 | 48300 | 48350 | 47950 | 6595 |
| 602 | 20240618 | 095700 | 19532291000 | 48300 | 48350 | 48350 | 47950 | 8069 |
| 603 | 20240618 | 095600 | 19143991600 | 48350 | 48350 | 48400 | 48300 | 3014 |
| 604 | 20240618 | 095500 | 18998267850 | 48350 | 48350 | 48400 | 48300 | 6868 |
| 605 | 20240618 | 095400 | 18666041050 | 48300 | 48350 | 48350 | 48250 | 18982 |
| 606 | 20240618 | 095300 | 17748815850 | 48350 | 48050 | 48350 | 48000 | 15241 |
| 607 | 20240618 | 095200 | 17013721500 | 48050 | 48000 | 48100 | 48000 | 1634 |
| 608 | 20240618 | 095100 | 16935224200 | 48000 | 48100 | 48100 | 48000 | 2092 |
| 609 | 20240618 | 095000 | 16834695050 | 48100 | 48100 | 48150 | 48050 | 1856 |
| 610 | 20240618 | 094900 | 16745407450 | 48150 | 47950 | 48150 | 47900 | 5996 |
| 611 | 20240618 | 094800 | 16457423850 | 47900 | 47900 | 47950 | 47800 | 2728 |
| 612 | 20240618 | 094700 | 16326768450 | 47900 | 47750 | 47950 | 47750 | 3033 |
| 613 | 20240618 | 094600 | 16181698100 | 47750 | 47500 | 47850 | 47450 | 3575 |
| 614 | 20240618 | 094500 | 16011130300 | 47500 | 47450 | 47500 | 47400 | 1512 |
| 615 | 20240618 | 094400 | 15939367750 | 47400 | 47450 | 47500 | 47400 | 1797 |
| 616 | 20240618 | 094300 | 15854133050 | 47450 | 47650 | 47700 | 47450 | 2881 |
| 617 | 20240618 | 094200 | 15716964700 | 47650 | 47800 | 47850 | 47650 | 3871 |
| 618 | 20240618 | 094100 | 15532158750 | 47750 | 47950 | 48000 | 47750 | 6185 |
| 619 | 20240618 | 094000 | 15236354750 | 47950 | 48050 | 48100 | 47950 | 3977 |
| 620 | 20240618 | 093900 | 15045416350 | 48050 | 48150 | 48150 | 48050 | 2610 |
| 621 | 20240618 | 093800 | 14919867500 | 48150 | 48200 | 48200 | 48050 | 3800 |
| 622 | 20240618 | 093700 | 14736947950 | 48200 | 48200 | 48200 | 48150 | 3136 |
| 623 | 20240618 | 093600 | 14585939150 | 48150 | 48150 | 48200 | 48150 | 4072 |
| 624 | 20240618 | 093500 | 14389790200 | 48150 | 48150 | 48150 | 48100 | 3501 |
| 625 | 20240618 | 093400 | 14221278850 | 48150 | 48200 | 48200 | 48100 | 5795 |
| 626 | 20240618 | 093300 | 13942371300 | 48150 | 48150 | 48250 | 48150 | 3927 |
| 627 | 20240618 | 093200 | 13753105800 | 48150 | 48250 | 48250 | 48050 | 3547 |
| 628 | 20240618 | 093100 | 13582405650 | 48200 | 48250 | 48300 | 48150 | 3951 |
| 629 | 20240618 | 093000 | 13391856500 | 48200 | 48300 | 48300 | 48150 | 6591 |
| 630 | 20240618 | 092900 | 13073989850 | 48300 | 48250 | 48350 | 48200 | 10997 |
| 631 | 20240618 | 092800 | 12543266350 | 48250 | 48150 | 48250 | 48100 | 11533 |
| 632 | 20240618 | 092700 | 11987712250 | 48100 | 47950 | 48100 | 47900 | 18472 |
| 633 | 20240618 | 092600 | 11101095250 | 47950 | 47650 | 48000 | 47650 | 23231 |
| 634 | 20240618 | 092500 | 9988992100 | 47700 | 47450 | 47750 | 47450 | 9854 |
| 635 | 20240618 | 092400 | 9519365900 | 47500 | 47200 | 47500 | 47200 | 2423 |
| 636 | 20240618 | 092300 | 9404545050 | 47200 | 47700 | 47700 | 47150 | 5315 |
| 637 | 20240618 | 092200 | 9152037300 | 47700 | 47750 | 47750 | 47700 | 3953 |
| 638 | 20240618 | 092100 | 8963378800 | 47750 | 47550 | 47750 | 47500 | 16261 |
| 639 | 20240618 | 092000 | 8188119250 | 47550 | 47100 | 47550 | 47050 | 4721 |
| 640 | 20240618 | 091900 | 7964819800 | 47100 | 47250 | 47300 | 47050 | 4996 |
| 641 | 20240618 | 091800 | 7729270450 | 47250 | 47550 | 47650 | 47250 | 4770 |
| 642 | 20240618 | 091700 | 7502800500 | 47450 | 47750 | 47750 | 47450 | 14381 |
| 643 | 20240618 | 091600 | 6818234650 | 47750 | 47500 | 47750 | 47450 | 15961 |
| 644 | 20240618 | 091500 | 6058597200 | 47500 | 47300 | 47500 | 47250 | 10860 |
| 645 | 20240618 | 091400 | 5544071100 | 47300 | 46950 | 47350 | 46950 | 7785 |
| 646 | 20240618 | 091300 | 5176481650 | 46950 | 47350 | 47350 | 46900 | 8976 |
| 647 | 20240618 | 091200 | 4754175400 | 47300 | 47150 | 47450 | 47100 | 14233 |
| 648 | 20240618 | 091100 | 4080944550 | 47150 | 46850 | 47150 | 46700 | 18252 |
| 649 | 20240618 | 091000 | 3224665500 | 46800 | 46900 | 46900 | 46750 | 6975 |
| 650 | 20240618 | 090900 | 2897856300 | 46900 | 46500 | 46900 | 46350 | 8386 |
| 651 | 20240618 | 090800 | 2506503550 | 46450 | 46300 | 46600 | 46300 | 9301 |
| 652 | 20240618 | 090700 | 2073991100 | 46200 | 46250 | 46400 | 46200 | 3950 |
| 653 | 20240618 | 090600 | 1891093600 | 46250 | 46300 | 46300 | 46150 | 4793 |
| 654 | 20240618 | 090500 | 1669301000 | 46300 | 46150 | 46300 | 46100 | 3739 |
| 655 | 20240618 | 090400 | 1496555500 | 46150 | 46050 | 46150 | 46050 | 2467 |
| 656 | 20240618 | 090300 | 1382818150 | 46050 | 46050 | 46100 | 46000 | 6561 |
| 657 | 20240618 | 090200 | 1080540050 | 46050 | 45800 | 46250 | 45800 | 9844 |
| 658 | 20240618 | 090100 | 626761700 | 45700 | 45700 | 45750 | 45500 | 6952 |
| 659 | 20240618 | 090000 | 309409950 | 45700 | 45550 | 45700 | 45450 | 6745 |