33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 190100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 3 | 20240618 | 190000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240618 | 185900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240618 | 185800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240618 | 185700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240618 | 185600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240618 | 185500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240618 | 185400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240618 | 185300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240618 | 185200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240618 | 185100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240618 | 185000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240618 | 184900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240618 | 184800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240618 | 184700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240618 | 184600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240618 | 184500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240618 | 184400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240618 | 184300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240618 | 184200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240618 | 184100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240618 | 184000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240618 | 183900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240618 | 183800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240618 | 183700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240618 | 183600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240618 | 183500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240618 | 183400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240618 | 183300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240618 | 183200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240618 | 183100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 33 | 20240618 | 183000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240618 | 182900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240618 | 182800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240618 | 182700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240618 | 182600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240618 | 182500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240618 | 182400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240618 | 182300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240618 | 182200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240618 | 182100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240618 | 182000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240618 | 181900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240618 | 181800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240618 | 181700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240618 | 181600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240618 | 181500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240618 | 181400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240618 | 181300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240618 | 181200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240618 | 181100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240618 | 181000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240618 | 180900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240618 | 180800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240618 | 180700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240618 | 180600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240618 | 180500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240618 | 180400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240618 | 180300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240618 | 180200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240618 | 180100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 63 | 20240618 | 180000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240618 | 175900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240618 | 175800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240618 | 175700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240618 | 175600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240618 | 175500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240618 | 175400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240618 | 175300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240618 | 175200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240618 | 175100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240618 | 175000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240618 | 174900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240618 | 174800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240618 | 174700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240618 | 174600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240618 | 174500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240618 | 174400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240618 | 174300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240618 | 174200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240618 | 174100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240618 | 174000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240618 | 173900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240618 | 173800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240618 | 173700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240618 | 173600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240618 | 173500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240618 | 173400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240618 | 173300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240618 | 173200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240618 | 173100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 93 | 20240618 | 173000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240618 | 172900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240618 | 172800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240618 | 172700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240618 | 172600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240618 | 172500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240618 | 172400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240618 | 172300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240618 | 172200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240618 | 172100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240618 | 172000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240618 | 171900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240618 | 171800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240618 | 171700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240618 | 171600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240618 | 171500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240618 | 171400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240618 | 171300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240618 | 171200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240618 | 171100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240618 | 171000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240618 | 170900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240618 | 170800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240618 | 170700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240618 | 170600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240618 | 170500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240618 | 170400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240618 | 170300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240618 | 170200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240618 | 170100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 123 | 20240618 | 170000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240618 | 165900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240618 | 165800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240618 | 165700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240618 | 165600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240618 | 165500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240618 | 165400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240618 | 165300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240618 | 165200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240618 | 165100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240618 | 165000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240618 | 164900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240618 | 164800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240618 | 164700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240618 | 164600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240618 | 164500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240618 | 164400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240618 | 164300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240618 | 164200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240618 | 164100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240618 | 164000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240618 | 163900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240618 | 163800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240618 | 163700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240618 | 163600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240618 | 163500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240618 | 163400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240618 | 163300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240618 | 163200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240618 | 163100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 153 | 20240618 | 163000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240618 | 162900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240618 | 162800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240618 | 162700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240618 | 162600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240618 | 162500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240618 | 162400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240618 | 162300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240618 | 162200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240618 | 162100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240618 | 162000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240618 | 161900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240618 | 161800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240618 | 161700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240618 | 161600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240618 | 161500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240618 | 161400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240618 | 161300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240618 | 161200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240618 | 161100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240618 | 161000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240618 | 160900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240618 | 160800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240618 | 160700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240618 | 160600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240618 | 160500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240618 | 160400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240618 | 160300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240618 | 160200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240618 | 160100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 183 | 20240618 | 160000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240618 | 155900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240618 | 155800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240618 | 155700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240618 | 155600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240618 | 155500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240618 | 155400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240618 | 155300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240618 | 155200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240618 | 155100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240618 | 155000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240618 | 154900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240618 | 154800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240618 | 154700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240618 | 154600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240618 | 154500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240618 | 154400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240618 | 154300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240618 | 154200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240618 | 154100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240618 | 154000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240618 | 153900 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240618 | 153800 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240618 | 153700 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240618 | 153600 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240618 | 153500 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240618 | 153400 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240618 | 153300 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240618 | 153200 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240618 | 153100 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 213 | 20240618 | 153000 | 34394457100 | 37150 | 37150 | 37150 | 37150 | 106802 |
| 214 | 20240618 | 152900 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20240618 | 152800 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20240618 | 152700 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20240618 | 152600 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20240618 | 152500 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20240618 | 152400 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20240618 | 152300 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20240618 | 152200 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20240618 | 152100 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20240618 | 152000 | 30426762800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20240618 | 151900 | 30426762800 | 37100 | 37050 | 37100 | 37000 | 1675 |
| 225 | 20240618 | 151800 | 30364730900 | 37050 | 37050 | 37100 | 37000 | 3567 |
| 226 | 20240618 | 151700 | 30232595800 | 37050 | 37050 | 37050 | 37000 | 4118 |
| 227 | 20240618 | 151600 | 30080171750 | 37050 | 37100 | 37100 | 37000 | 5735 |
| 228 | 20240618 | 151500 | 29867751500 | 37100 | 37100 | 37100 | 37050 | 2664 |
| 229 | 20240618 | 151400 | 29768962800 | 37050 | 37050 | 37100 | 37050 | 2432 |
| 230 | 20240618 | 151300 | 29678814600 | 37050 | 37100 | 37100 | 37050 | 1586 |
| 231 | 20240618 | 151200 | 29620003750 | 37100 | 37100 | 37100 | 37050 | 1690 |
| 232 | 20240618 | 151100 | 29557319250 | 37100 | 37100 | 37100 | 37050 | 1429 |
| 233 | 20240618 | 151000 | 29504324000 | 37150 | 37050 | 37150 | 37050 | 1844 |
| 234 | 20240618 | 150900 | 29435880250 | 37100 | 37150 | 37150 | 37050 | 5570 |
| 235 | 20240618 | 150800 | 29229181550 | 37150 | 37100 | 37150 | 37050 | 2740 |
| 236 | 20240618 | 150700 | 29127518750 | 37050 | 37050 | 37100 | 37000 | 3518 |
| 237 | 20240618 | 150600 | 28997202350 | 37000 | 37050 | 37050 | 37000 | 1567 |
| 238 | 20240618 | 150500 | 28939158950 | 37000 | 37000 | 37050 | 37000 | 1392 |
| 239 | 20240618 | 150400 | 28887600450 | 37000 | 37050 | 37050 | 37000 | 2426 |
| 240 | 20240618 | 150300 | 28797779200 | 37050 | 37050 | 37050 | 37000 | 1042 |
| 241 | 20240618 | 150200 | 28759186550 | 37050 | 37050 | 37050 | 37000 | 1214 |
| 242 | 20240618 | 150100 | 28714219300 | 37050 | 37000 | 37050 | 37000 | 1707 |
| 243 | 20240618 | 150000 | 28650989300 | 37000 | 37050 | 37050 | 37000 | 2311 |
| 244 | 20240618 | 145900 | 28565395750 | 37000 | 37000 | 37150 | 36950 | 6824 |
| 245 | 20240618 | 145800 | 28312683450 | 36950 | 37000 | 37000 | 36950 | 1567 |
| 246 | 20240618 | 145700 | 28254712400 | 37000 | 37000 | 37000 | 36950 | 2413 |
| 247 | 20240618 | 145600 | 28165452350 | 36950 | 37000 | 37000 | 36950 | 1401 |
| 248 | 20240618 | 145500 | 28113647900 | 37000 | 37000 | 37000 | 36950 | 1540 |
| 249 | 20240618 | 145400 | 28056679150 | 36950 | 37000 | 37000 | 36950 | 1775 |
| 250 | 20240618 | 145300 | 27991043450 | 37000 | 36950 | 37000 | 36950 | 1479 |
| 251 | 20240618 | 145200 | 27936354650 | 36950 | 37050 | 37100 | 36950 | 2228 |
| 252 | 20240618 | 145100 | 27853905850 | 37000 | 36900 | 37150 | 36900 | 13186 |
| 253 | 20240618 | 145000 | 27364865250 | 36900 | 37050 | 37150 | 36900 | 18005 |
| 254 | 20240618 | 144900 | 26697314150 | 37000 | 37050 | 37050 | 37000 | 1795 |
| 255 | 20240618 | 144800 | 26630860000 | 37000 | 37050 | 37050 | 37000 | 2175 |
| 256 | 20240618 | 144700 | 26550331000 | 37050 | 37050 | 37050 | 37000 | 1287 |
| 257 | 20240618 | 144600 | 26502661900 | 37050 | 37050 | 37050 | 37000 | 1031 |
| 258 | 20240618 | 144500 | 26464469050 | 37050 | 37050 | 37050 | 37000 | 1471 |
| 259 | 20240618 | 144400 | 26409992200 | 37050 | 37000 | 37050 | 37000 | 1360 |
| 260 | 20240618 | 144300 | 26359633900 | 37000 | 37000 | 37050 | 37000 | 2029 |
| 261 | 20240618 | 144200 | 26284514150 | 37000 | 37000 | 37050 | 37000 | 3435 |
| 262 | 20240618 | 144100 | 26157365000 | 37050 | 37050 | 37050 | 37000 | 1408 |
| 263 | 20240618 | 144000 | 26105232250 | 37000 | 37000 | 37050 | 36950 | 2331 |
| 264 | 20240618 | 143900 | 26018960200 | 37000 | 37000 | 37050 | 36950 | 1875 |
| 265 | 20240618 | 143800 | 25949551850 | 37050 | 36850 | 37050 | 36850 | 4725 |
| 266 | 20240618 | 143700 | 25774849700 | 36850 | 37150 | 37150 | 36850 | 55207 |
| 267 | 20240618 | 143600 | 23729876200 | 37150 | 37150 | 37150 | 37100 | 2244 |
| 268 | 20240618 | 143500 | 23646549350 | 37100 | 37150 | 37150 | 37100 | 1569 |
| 269 | 20240618 | 143400 | 23588292500 | 37150 | 37150 | 37150 | 37100 | 2457 |
| 270 | 20240618 | 143300 | 23497038650 | 37100 | 37150 | 37150 | 37100 | 1609 |
| 271 | 20240618 | 143200 | 23437291800 | 37150 | 37150 | 37150 | 37100 | 1032 |
| 272 | 20240618 | 143100 | 23398962400 | 37150 | 37100 | 37150 | 37100 | 1374 |
| 273 | 20240618 | 143000 | 23347942250 | 37150 | 37150 | 37150 | 37100 | 1317 |
| 274 | 20240618 | 142900 | 23299019650 | 37150 | 37150 | 37150 | 37100 | 1319 |
| 275 | 20240618 | 142800 | 23250033150 | 37100 | 37150 | 37150 | 37100 | 2396 |
| 276 | 20240618 | 142700 | 23161086500 | 37100 | 37150 | 37200 | 37100 | 3881 |
| 277 | 20240618 | 142600 | 23016868800 | 37150 | 37200 | 37200 | 37150 | 990 |
| 278 | 20240618 | 142500 | 22980056000 | 37200 | 37200 | 37200 | 37150 | 1550 |
| 279 | 20240618 | 142400 | 22922412800 | 37200 | 37200 | 37200 | 37150 | 1721 |
| 280 | 20240618 | 142300 | 22858428700 | 37200 | 37200 | 37250 | 37150 | 3232 |
| 281 | 20240618 | 142200 | 22738181050 | 37250 | 37250 | 37250 | 37200 | 1341 |
| 282 | 20240618 | 142100 | 22688252200 | 37200 | 37300 | 37300 | 37200 | 6145 |
| 283 | 20240618 | 142000 | 22459301000 | 37250 | 37300 | 37300 | 37250 | 1439 |
| 284 | 20240618 | 141900 | 22405640550 | 37250 | 37300 | 37300 | 37250 | 1641 |
| 285 | 20240618 | 141800 | 22344463100 | 37300 | 37300 | 37300 | 37250 | 1617 |
| 286 | 20240618 | 141700 | 22284180550 | 37300 | 37250 | 37300 | 37250 | 1570 |
| 287 | 20240618 | 141600 | 22225652300 | 37300 | 37250 | 37300 | 37200 | 4105 |
| 288 | 20240618 | 141500 | 22072754450 | 37250 | 37250 | 37250 | 37200 | 3413 |
| 289 | 20240618 | 141400 | 21945627950 | 37250 | 37250 | 37250 | 37200 | 3262 |
| 290 | 20240618 | 141300 | 21824152600 | 37250 | 37250 | 37250 | 37200 | 2329 |
| 291 | 20240618 | 141200 | 21737464500 | 37250 | 37250 | 37250 | 37200 | 1570 |
| 292 | 20240618 | 141100 | 21678991200 | 37250 | 37250 | 37250 | 37200 | 1171 |
| 293 | 20240618 | 141000 | 21635385800 | 37250 | 37250 | 37250 | 37200 | 1232 |
| 294 | 20240618 | 140900 | 21589503950 | 37200 | 37200 | 37250 | 37200 | 1640 |
| 295 | 20240618 | 140800 | 21528445550 | 37200 | 37250 | 37250 | 37200 | 1313 |
| 296 | 20240618 | 140700 | 21479560450 | 37200 | 37250 | 37250 | 37200 | 2074 |
| 297 | 20240618 | 140600 | 21402354500 | 37250 | 37250 | 37250 | 37150 | 1638 |
| 298 | 20240618 | 140500 | 21341375650 | 37250 | 37150 | 37250 | 37150 | 3091 |
| 299 | 20240618 | 140400 | 21226346400 | 37200 | 37200 | 37200 | 37150 | 1477 |
| 300 | 20240618 | 140300 | 21171420550 | 37200 | 37200 | 37250 | 37150 | 1638 |
| 301 | 20240618 | 140200 | 21110493800 | 37200 | 37200 | 37200 | 37150 | 978 |
| 302 | 20240618 | 140100 | 21074124950 | 37150 | 37200 | 37250 | 37150 | 4046 |
| 303 | 20240618 | 140000 | 20923576100 | 37250 | 37200 | 37300 | 37200 | 2398 |
| 304 | 20240618 | 135900 | 20834273250 | 37200 | 37250 | 37250 | 37200 | 1759 |
| 305 | 20240618 | 135800 | 20768773500 | 37200 | 37250 | 37250 | 37200 | 857 |
| 306 | 20240618 | 135700 | 20736855450 | 37200 | 37250 | 37250 | 37200 | 1741 |
| 307 | 20240618 | 135600 | 20672030550 | 37250 | 37250 | 37250 | 37150 | 1128 |
| 308 | 20240618 | 135500 | 20630033950 | 37250 | 37250 | 37250 | 37150 | 1618 |
| 309 | 20240618 | 135400 | 20569810400 | 37250 | 37200 | 37250 | 37100 | 1687 |
| 310 | 20240618 | 135300 | 20507088800 | 37200 | 37150 | 37200 | 37150 | 1712 |
| 311 | 20240618 | 135200 | 20443447950 | 37150 | 37200 | 37250 | 37150 | 3937 |
| 312 | 20240618 | 135100 | 20297025900 | 37200 | 37200 | 37250 | 37200 | 2192 |
| 313 | 20240618 | 135000 | 20215420600 | 37200 | 37200 | 37250 | 37200 | 992 |
| 314 | 20240618 | 134900 | 20178486250 | 37200 | 37250 | 37300 | 37200 | 1322 |
| 315 | 20240618 | 134800 | 20129255350 | 37250 | 37250 | 37300 | 37200 | 2746 |
| 316 | 20240618 | 134700 | 20027045550 | 37250 | 37250 | 37250 | 37200 | 1362 |
| 317 | 20240618 | 134600 | 19976332800 | 37250 | 37250 | 37300 | 37200 | 1433 |
| 318 | 20240618 | 134500 | 19922968650 | 37250 | 37300 | 37300 | 37200 | 3505 |
| 319 | 20240618 | 134400 | 19792354900 | 37300 | 37300 | 37300 | 37250 | 1701 |
| 320 | 20240618 | 134300 | 19728943050 | 37300 | 37250 | 37300 | 37200 | 2917 |
| 321 | 20240618 | 134200 | 19620273150 | 37250 | 37250 | 37250 | 37200 | 1889 |
| 322 | 20240618 | 134100 | 19549932150 | 37250 | 37250 | 37300 | 37200 | 4114 |
| 323 | 20240618 | 134000 | 19396819450 | 37200 | 37250 | 37300 | 37200 | 2280 |
| 324 | 20240618 | 133900 | 19311893100 | 37250 | 37250 | 37250 | 37200 | 2578 |
| 325 | 20240618 | 133800 | 19215927600 | 37250 | 37250 | 37250 | 37200 | 1396 |
| 326 | 20240618 | 133700 | 19163929450 | 37250 | 37250 | 37250 | 37200 | 2779 |
| 327 | 20240618 | 133600 | 19060450250 | 37250 | 37200 | 37250 | 37200 | 2565 |
| 328 | 20240618 | 133500 | 18964908300 | 37250 | 37250 | 37250 | 37200 | 1214 |
| 329 | 20240618 | 133400 | 18919709700 | 37250 | 37250 | 37250 | 37200 | 1507 |
| 330 | 20240618 | 133300 | 18863599200 | 37250 | 37200 | 37250 | 37150 | 4715 |
| 331 | 20240618 | 133200 | 18688197800 | 37200 | 37200 | 37200 | 37150 | 1122 |
| 332 | 20240618 | 133100 | 18646470150 | 37200 | 37200 | 37200 | 37150 | 2121 |
| 333 | 20240618 | 133000 | 18567595150 | 37200 | 37200 | 37200 | 37150 | 2321 |
| 334 | 20240618 | 132900 | 18481277250 | 37150 | 37200 | 37200 | 37150 | 1491 |
| 335 | 20240618 | 132800 | 18425832900 | 37150 | 37150 | 37200 | 37100 | 1651 |
| 336 | 20240618 | 132700 | 18364470500 | 37150 | 37150 | 37200 | 37100 | 2104 |
| 337 | 20240618 | 132600 | 18286267500 | 37200 | 37150 | 37200 | 37100 | 1573 |
| 338 | 20240618 | 132500 | 18227789000 | 37100 | 37100 | 37200 | 37100 | 1975 |
| 339 | 20240618 | 132400 | 18154402200 | 37150 | 37150 | 37200 | 37100 | 2515 |
| 340 | 20240618 | 132300 | 18060981300 | 37150 | 37150 | 37150 | 37100 | 1869 |
| 341 | 20240618 | 132200 | 17991561750 | 37150 | 37150 | 37150 | 37100 | 1383 |
| 342 | 20240618 | 132100 | 17940189750 | 37150 | 37150 | 37150 | 37100 | 2064 |
| 343 | 20240618 | 132000 | 17863531300 | 37100 | 37150 | 37150 | 37100 | 1450 |
| 344 | 20240618 | 131900 | 17809689550 | 37150 | 37100 | 37150 | 37100 | 1722 |
| 345 | 20240618 | 131800 | 17745729800 | 37100 | 37150 | 37150 | 37100 | 1741 |
| 346 | 20240618 | 131700 | 17681092400 | 37100 | 37150 | 37150 | 37100 | 1150 |
| 347 | 20240618 | 131600 | 17638387050 | 37150 | 37150 | 37150 | 37100 | 1481 |
| 348 | 20240618 | 131500 | 17583398550 | 37150 | 37150 | 37150 | 37100 | 5743 |
| 349 | 20240618 | 131400 | 17370067150 | 37150 | 37100 | 37150 | 37050 | 1577 |
| 350 | 20240618 | 131300 | 17311540450 | 37100 | 37100 | 37150 | 37050 | 1190 |
| 351 | 20240618 | 131200 | 17267384450 | 37050 | 37050 | 37150 | 37050 | 1361 |
| 352 | 20240618 | 131100 | 17216904600 | 37100 | 37100 | 37150 | 37050 | 1905 |
| 353 | 20240618 | 131000 | 17146202750 | 37050 | 37100 | 37100 | 37050 | 1004 |
| 354 | 20240618 | 130900 | 17108966550 | 37100 | 37100 | 37100 | 37050 | 3259 |
| 355 | 20240618 | 130800 | 16988097500 | 37100 | 37100 | 37150 | 37050 | 608 |
| 356 | 20240618 | 130700 | 16965537900 | 37100 | 37150 | 37150 | 37050 | 3003 |
| 357 | 20240618 | 130600 | 16854084650 | 37150 | 37100 | 37150 | 37000 | 3908 |
| 358 | 20240618 | 130500 | 16709160500 | 37100 | 37100 | 37100 | 37050 | 2368 |
| 359 | 20240618 | 130400 | 16621312900 | 37100 | 37100 | 37100 | 37050 | 1597 |
| 360 | 20240618 | 130300 | 16562090500 | 37100 | 37050 | 37100 | 37050 | 1135 |
| 361 | 20240618 | 130200 | 16519999750 | 37100 | 37100 | 37100 | 37000 | 1358 |
| 362 | 20240618 | 130100 | 16469654950 | 37100 | 37000 | 37100 | 37000 | 1563 |
| 363 | 20240618 | 130000 | 16411730900 | 37000 | 37050 | 37050 | 37000 | 2719 |
| 364 | 20240618 | 125900 | 16311026200 | 37050 | 37000 | 37050 | 37000 | 856 |
| 365 | 20240618 | 125800 | 16279323550 | 37050 | 37100 | 37100 | 37000 | 826 |
| 366 | 20240618 | 125700 | 16248721700 | 37100 | 37050 | 37100 | 37000 | 1284 |
| 367 | 20240618 | 125600 | 16201159850 | 37050 | 37050 | 37050 | 37000 | 543 |
| 368 | 20240618 | 125500 | 16181049550 | 37050 | 37100 | 37100 | 36950 | 694 |
| 369 | 20240618 | 125400 | 16155334700 | 36950 | 37050 | 37100 | 36950 | 1836 |
| 370 | 20240618 | 125300 | 16087331500 | 37000 | 37000 | 37100 | 37000 | 991 |
| 371 | 20240618 | 125200 | 16050599250 | 37000 | 37050 | 37100 | 37000 | 998 |
| 372 | 20240618 | 125100 | 16013627500 | 37050 | 37050 | 37050 | 37000 | 860 |
| 373 | 20240618 | 125000 | 15981772100 | 37000 | 37050 | 37050 | 36950 | 2963 |
| 374 | 20240618 | 124900 | 15872118550 | 37050 | 37050 | 37050 | 37000 | 646 |
| 375 | 20240618 | 124800 | 15848200500 | 37050 | 37000 | 37100 | 37000 | 1126 |
| 376 | 20240618 | 124700 | 15806477950 | 37050 | 37150 | 37150 | 37000 | 2480 |
| 377 | 20240618 | 124600 | 15714557450 | 37150 | 37150 | 37150 | 37100 | 567 |
| 378 | 20240618 | 124500 | 15693505100 | 37150 | 37150 | 37150 | 37100 | 1491 |
| 379 | 20240618 | 124400 | 15638134850 | 37150 | 37150 | 37150 | 37100 | 666 |
| 380 | 20240618 | 124300 | 15613400350 | 37150 | 37150 | 37150 | 37100 | 557 |
| 381 | 20240618 | 124200 | 15592720050 | 37150 | 37100 | 37150 | 37100 | 1307 |
| 382 | 20240618 | 124100 | 15544188650 | 37100 | 37100 | 37150 | 37050 | 1002 |
| 383 | 20240618 | 124000 | 15507014250 | 37100 | 37100 | 37100 | 37050 | 982 |
| 384 | 20240618 | 123900 | 15470597250 | 37100 | 37100 | 37100 | 37050 | 1375 |
| 385 | 20240618 | 123800 | 15419616100 | 37100 | 37150 | 37150 | 37050 | 1111 |
| 386 | 20240618 | 123700 | 15378416700 | 37100 | 37050 | 37150 | 37050 | 994 |
| 387 | 20240618 | 123600 | 15341547450 | 37100 | 37100 | 37150 | 37050 | 1100 |
| 388 | 20240618 | 123500 | 15300724300 | 37100 | 37100 | 37100 | 37050 | 1042 |
| 389 | 20240618 | 123400 | 15262083800 | 37100 | 37150 | 37150 | 37050 | 1129 |
| 390 | 20240618 | 123300 | 15220199550 | 37150 | 37100 | 37150 | 37050 | 1619 |
| 391 | 20240618 | 123200 | 15160125200 | 37050 | 37050 | 37150 | 37050 | 639 |
| 392 | 20240618 | 123100 | 15136421700 | 37050 | 37150 | 37150 | 37050 | 1146 |
| 393 | 20240618 | 123000 | 15093891400 | 37050 | 37100 | 37150 | 37050 | 1993 |
| 394 | 20240618 | 122900 | 15019944650 | 37050 | 37050 | 37150 | 37050 | 4170 |
| 395 | 20240618 | 122800 | 14865269800 | 37100 | 37100 | 37100 | 37050 | 591 |
| 396 | 20240618 | 122700 | 14843350750 | 37100 | 37050 | 37100 | 37000 | 6632 |
| 397 | 20240618 | 122600 | 14597597200 | 37050 | 37000 | 37050 | 37000 | 1023 |
| 398 | 20240618 | 122500 | 14559718850 | 37050 | 37000 | 37050 | 36950 | 2353 |
| 399 | 20240618 | 122400 | 14472637450 | 36950 | 37000 | 37000 | 36950 | 1071 |
| 400 | 20240618 | 122300 | 14433016500 | 37000 | 37000 | 37000 | 36950 | 321 |
| 401 | 20240618 | 122200 | 14421140000 | 37000 | 37000 | 37000 | 36950 | 891 |
| 402 | 20240618 | 122100 | 14388188550 | 36950 | 37000 | 37000 | 36950 | 2881 |
| 403 | 20240618 | 122000 | 14281697700 | 36950 | 36950 | 37050 | 36950 | 818 |
| 404 | 20240618 | 121900 | 14251446850 | 37000 | 37050 | 37050 | 36950 | 1619 |
| 405 | 20240618 | 121800 | 14191569050 | 37050 | 36950 | 37050 | 36900 | 1003 |
| 406 | 20240618 | 121700 | 14154443550 | 37050 | 37050 | 37050 | 36900 | 1714 |
| 407 | 20240618 | 121600 | 14091034400 | 36950 | 36950 | 37050 | 36950 | 1590 |
| 408 | 20240618 | 121500 | 14032216100 | 37000 | 37050 | 37050 | 36950 | 1432 |
| 409 | 20240618 | 121400 | 13979206200 | 37000 | 37050 | 37050 | 37000 | 897 |
| 410 | 20240618 | 121300 | 13945993900 | 37000 | 37050 | 37050 | 37000 | 551 |
| 411 | 20240618 | 121200 | 13925591700 | 37000 | 37050 | 37050 | 36950 | 1984 |
| 412 | 20240618 | 121100 | 13852133850 | 37050 | 37050 | 37050 | 36950 | 729 |
| 413 | 20240618 | 121000 | 13825143550 | 37000 | 37000 | 37050 | 37000 | 1309 |
| 414 | 20240618 | 120900 | 13776680950 | 37050 | 37000 | 37050 | 37000 | 1617 |
| 415 | 20240618 | 120800 | 13716818150 | 37050 | 37000 | 37050 | 36950 | 2748 |
| 416 | 20240618 | 120700 | 13615137700 | 37000 | 37000 | 37000 | 37000 | 434 |
| 417 | 20240618 | 120600 | 13599079700 | 37000 | 37000 | 37000 | 36950 | 836 |
| 418 | 20240618 | 120500 | 13568154200 | 37000 | 37000 | 37000 | 36900 | 1193 |
| 419 | 20240618 | 120400 | 13524038350 | 36900 | 36950 | 37000 | 36900 | 755 |
| 420 | 20240618 | 120300 | 13496142100 | 37000 | 36900 | 37000 | 36900 | 1059 |
| 421 | 20240618 | 120200 | 13457024550 | 36950 | 36950 | 36950 | 36850 | 1894 |
| 422 | 20240618 | 120100 | 13387137500 | 36900 | 36950 | 36950 | 36900 | 717 |
| 423 | 20240618 | 120000 | 13360661700 | 36900 | 37000 | 37000 | 36900 | 1270 |
| 424 | 20240618 | 115900 | 13313738250 | 36950 | 36950 | 37000 | 36900 | 2095 |
| 425 | 20240618 | 115800 | 13236312050 | 37000 | 37050 | 37050 | 36900 | 769 |
| 426 | 20240618 | 115700 | 13207879100 | 37000 | 37000 | 37050 | 36850 | 2678 |
| 427 | 20240618 | 115600 | 13108784500 | 37000 | 37000 | 37050 | 37000 | 1001 |
| 428 | 20240618 | 115500 | 13071726250 | 37050 | 37050 | 37050 | 37000 | 1038 |
| 429 | 20240618 | 115400 | 13033285350 | 37000 | 36950 | 37050 | 36950 | 2072 |
| 430 | 20240618 | 115300 | 12956628000 | 37000 | 36950 | 37000 | 36900 | 1034 |
| 431 | 20240618 | 115200 | 12918411800 | 36900 | 36950 | 36950 | 36900 | 836 |
| 432 | 20240618 | 115100 | 12887538250 | 36950 | 37000 | 37000 | 36900 | 794 |
| 433 | 20240618 | 115000 | 12858205500 | 37000 | 37000 | 37000 | 36900 | 709 |
| 434 | 20240618 | 114900 | 12831988100 | 36950 | 37000 | 37050 | 36850 | 3312 |
| 435 | 20240618 | 114800 | 12709666600 | 37000 | 37000 | 37050 | 36950 | 2029 |
| 436 | 20240618 | 114700 | 12634569850 | 37000 | 37050 | 37050 | 36950 | 1427 |
| 437 | 20240618 | 114600 | 12581789650 | 37050 | 36950 | 37050 | 36950 | 1014 |
| 438 | 20240618 | 114500 | 12544276450 | 37050 | 37050 | 37100 | 36950 | 2133 |
| 439 | 20240618 | 114400 | 12465337400 | 37000 | 37050 | 37100 | 37000 | 1706 |
| 440 | 20240618 | 114300 | 12402148200 | 37000 | 37050 | 37050 | 37000 | 1513 |
| 441 | 20240618 | 114200 | 12346120750 | 37050 | 36900 | 37050 | 36900 | 2135 |
| 442 | 20240618 | 114100 | 12267063450 | 36950 | 37050 | 37050 | 36950 | 2657 |
| 443 | 20240618 | 114000 | 12168731750 | 37050 | 37000 | 37100 | 37000 | 2230 |
| 444 | 20240618 | 113900 | 12086133350 | 37050 | 37000 | 37050 | 36950 | 4114 |
| 445 | 20240618 | 113800 | 11933925650 | 37000 | 36900 | 37000 | 36900 | 3407 |
| 446 | 20240618 | 113700 | 11807987000 | 36900 | 36950 | 37000 | 36900 | 2638 |
| 447 | 20240618 | 113600 | 11710536250 | 36950 | 36950 | 37000 | 36900 | 978 |
| 448 | 20240618 | 113500 | 11674385350 | 37000 | 37000 | 37000 | 36900 | 1351 |
| 449 | 20240618 | 113400 | 11624444700 | 36950 | 36900 | 37000 | 36900 | 1319 |
| 450 | 20240618 | 113300 | 11575712350 | 36900 | 37000 | 37000 | 36900 | 1243 |
| 451 | 20240618 | 113200 | 11529773200 | 36900 | 37000 | 37000 | 36900 | 3141 |
| 452 | 20240618 | 113100 | 11413708450 | 37000 | 37000 | 37000 | 36950 | 937 |
| 453 | 20240618 | 113000 | 11379069650 | 36950 | 36950 | 37000 | 36900 | 1889 |
| 454 | 20240618 | 112900 | 11309247550 | 36900 | 36950 | 37000 | 36900 | 680 |
| 455 | 20240618 | 112800 | 11284108050 | 36950 | 37000 | 37000 | 36900 | 4333 |
| 456 | 20240618 | 112700 | 11123999150 | 36950 | 37000 | 37000 | 36950 | 1485 |
| 457 | 20240618 | 112600 | 11069083450 | 36950 | 37000 | 37000 | 36950 | 1302 |
| 458 | 20240618 | 112500 | 11020928750 | 36950 | 36900 | 37000 | 36850 | 17257 |
| 459 | 20240618 | 112400 | 10383791650 | 36900 | 36900 | 36900 | 36800 | 2136 |
| 460 | 20240618 | 112300 | 10305064300 | 36900 | 36850 | 36900 | 36800 | 771 |
| 461 | 20240618 | 112200 | 10276632500 | 36850 | 36900 | 36900 | 36800 | 2349 |
| 462 | 20240618 | 112100 | 10190051050 | 36900 | 36850 | 36900 | 36800 | 1245 |
| 463 | 20240618 | 112000 | 10144169600 | 36850 | 36800 | 36900 | 36800 | 1713 |
| 464 | 20240618 | 111900 | 10081056500 | 36850 | 36850 | 36850 | 36800 | 724 |
| 465 | 20240618 | 111800 | 10054384050 | 36850 | 36900 | 36900 | 36800 | 840 |
| 466 | 20240618 | 111700 | 10023440300 | 36800 | 36850 | 36900 | 36800 | 2004 |
| 467 | 20240618 | 111600 | 9949602900 | 36850 | 36850 | 36900 | 36850 | 899 |
| 468 | 20240618 | 111500 | 9916444150 | 36900 | 36850 | 36900 | 36850 | 1143 |
| 469 | 20240618 | 111400 | 9874293100 | 36900 | 36900 | 36900 | 36850 | 2159 |
| 470 | 20240618 | 111300 | 9794702250 | 36850 | 36850 | 36900 | 36850 | 2015 |
| 471 | 20240618 | 111200 | 9720415650 | 36850 | 36850 | 36900 | 36850 | 1408 |
| 472 | 20240618 | 111100 | 9668494350 | 36850 | 36900 | 36900 | 36850 | 1240 |
| 473 | 20240618 | 111000 | 9622761600 | 36850 | 36900 | 36900 | 36800 | 1776 |
| 474 | 20240618 | 110900 | 9557279750 | 36850 | 36850 | 36900 | 36800 | 7220 |
| 475 | 20240618 | 110800 | 9291231100 | 36850 | 36850 | 36850 | 36800 | 1015 |
| 476 | 20240618 | 110700 | 9253835400 | 36850 | 36850 | 36850 | 36800 | 1122 |
| 477 | 20240618 | 110600 | 9212511250 | 36850 | 36850 | 36850 | 36800 | 942 |
| 478 | 20240618 | 110500 | 9177809500 | 36850 | 36850 | 36850 | 36800 | 846 |
| 479 | 20240618 | 110400 | 9146639000 | 36850 | 36850 | 36850 | 36750 | 1104 |
| 480 | 20240618 | 110300 | 9105982250 | 36800 | 36850 | 36850 | 36750 | 1043 |
| 481 | 20240618 | 110200 | 9067588700 | 36850 | 36800 | 36850 | 36750 | 1883 |
| 482 | 20240618 | 110100 | 8998288600 | 36800 | 36850 | 36850 | 36750 | 1153 |
| 483 | 20240618 | 110000 | 8955832350 | 36750 | 36800 | 36850 | 36750 | 1951 |
| 484 | 20240618 | 105900 | 8884026300 | 36800 | 36800 | 36800 | 36750 | 781 |
| 485 | 20240618 | 105800 | 8855288150 | 36800 | 36750 | 36800 | 36750 | 1657 |
| 486 | 20240618 | 105700 | 8794327350 | 36750 | 36800 | 36800 | 36750 | 1600 |
| 487 | 20240618 | 105600 | 8735475600 | 36800 | 36800 | 36800 | 36750 | 1092 |
| 488 | 20240618 | 105500 | 8695300550 | 36800 | 36800 | 36800 | 36750 | 1089 |
| 489 | 20240618 | 105400 | 8655236350 | 36800 | 36800 | 36800 | 36750 | 846 |
| 490 | 20240618 | 105300 | 8624114950 | 36750 | 36800 | 36800 | 36750 | 2026 |
| 491 | 20240618 | 105200 | 8549610800 | 36800 | 36800 | 36800 | 36750 | 1075 |
| 492 | 20240618 | 105100 | 8510057400 | 36800 | 36800 | 36800 | 36750 | 856 |
| 493 | 20240618 | 105000 | 8478568550 | 36700 | 36700 | 36800 | 36700 | 1107 |
| 494 | 20240618 | 104900 | 8437861750 | 36700 | 36850 | 36850 | 36600 | 7392 |
| 495 | 20240618 | 104800 | 8166402350 | 36700 | 36800 | 36850 | 36700 | 2213 |
| 496 | 20240618 | 104700 | 8084969250 | 36800 | 36800 | 36850 | 36700 | 1331 |
| 497 | 20240618 | 104600 | 8035981950 | 36700 | 36800 | 36850 | 36700 | 1325 |
| 498 | 20240618 | 104500 | 7987236900 | 36800 | 36800 | 36850 | 36700 | 7263 |
| 499 | 20240618 | 104400 | 7720092800 | 36750 | 36800 | 36800 | 36750 | 3173 |
| 500 | 20240618 | 104300 | 7603347200 | 36750 | 36750 | 36800 | 36700 | 8954 |
| 501 | 20240618 | 104200 | 7274162350 | 36750 | 36700 | 36750 | 36700 | 1398 |
| 502 | 20240618 | 104100 | 7222812550 | 36750 | 36700 | 36750 | 36650 | 4981 |
| 503 | 20240618 | 104000 | 7040044100 | 36700 | 36700 | 36700 | 36650 | 561 |
| 504 | 20240618 | 103900 | 7019458350 | 36650 | 36700 | 36700 | 36650 | 1253 |
| 505 | 20240618 | 103800 | 6973506650 | 36700 | 36650 | 36700 | 36650 | 844 |
| 506 | 20240618 | 103700 | 6942545750 | 36700 | 36700 | 36750 | 36650 | 1849 |
| 507 | 20240618 | 103600 | 6874720650 | 36700 | 36750 | 36750 | 36700 | 1899 |
| 508 | 20240618 | 103500 | 6804999850 | 36750 | 36700 | 36750 | 36650 | 2761 |
| 509 | 20240618 | 103400 | 6703680400 | 36650 | 36700 | 36700 | 36650 | 829 |
| 510 | 20240618 | 103300 | 6673259000 | 36650 | 36650 | 36700 | 36650 | 1227 |
| 511 | 20240618 | 103200 | 6628269750 | 36700 | 36700 | 36700 | 36650 | 4261 |
| 512 | 20240618 | 103100 | 6472069800 | 36650 | 36650 | 36700 | 36650 | 574 |
| 513 | 20240618 | 103000 | 6451016550 | 36700 | 36650 | 36700 | 36600 | 2913 |
| 514 | 20240618 | 102900 | 6344241800 | 36650 | 36650 | 36700 | 36600 | 922 |
| 515 | 20240618 | 102800 | 6310463450 | 36600 | 36600 | 36650 | 36600 | 2608 |
| 516 | 20240618 | 102700 | 6214963300 | 36600 | 36600 | 36600 | 36550 | 575 |
| 517 | 20240618 | 102600 | 6193924250 | 36550 | 36550 | 36600 | 36550 | 1921 |
| 518 | 20240618 | 102500 | 6123690750 | 36550 | 36500 | 36550 | 36500 | 1678 |
| 519 | 20240618 | 102400 | 6062398450 | 36500 | 36500 | 36500 | 36450 | 482 |
| 520 | 20240618 | 102300 | 6044808950 | 36500 | 36500 | 36500 | 36450 | 823 |
| 521 | 20240618 | 102200 | 6014777450 | 36500 | 36500 | 36500 | 36500 | 200 |
| 522 | 20240618 | 102100 | 6007477450 | 36500 | 36500 | 36500 | 36450 | 1068 |
| 523 | 20240618 | 102000 | 5968516200 | 36450 | 36500 | 36500 | 36450 | 666 |
| 524 | 20240618 | 101900 | 5944211000 | 36500 | 36500 | 36500 | 36450 | 640 |
| 525 | 20240618 | 101800 | 5920863300 | 36450 | 36450 | 36500 | 36450 | 756 |
| 526 | 20240618 | 101700 | 5893289150 | 36450 | 36500 | 36500 | 36450 | 983 |
| 527 | 20240618 | 101600 | 5857428900 | 36450 | 36500 | 36500 | 36450 | 461 |
| 528 | 20240618 | 101500 | 5840615250 | 36500 | 36500 | 36500 | 36450 | 334 |
| 529 | 20240618 | 101400 | 5828425000 | 36400 | 36500 | 36500 | 36400 | 7964 |
| 530 | 20240618 | 101300 | 5538116700 | 36450 | 36450 | 36500 | 36450 | 81 |
| 531 | 20240618 | 101200 | 5535163350 | 36450 | 36450 | 36500 | 36450 | 342 |
| 532 | 20240618 | 101100 | 5522687250 | 36450 | 36500 | 36500 | 36450 | 470 |
| 533 | 20240618 | 101000 | 5505548700 | 36450 | 36500 | 36550 | 36450 | 603 |
| 534 | 20240618 | 100900 | 5483541350 | 36500 | 36500 | 36500 | 36450 | 561 |
| 535 | 20240618 | 100800 | 5463073600 | 36500 | 36500 | 36500 | 36450 | 490 |
| 536 | 20240618 | 100700 | 5445191250 | 36500 | 36500 | 36500 | 36450 | 441 |
| 537 | 20240618 | 100600 | 5429101700 | 36500 | 36500 | 36500 | 36450 | 450 |
| 538 | 20240618 | 100500 | 5412682950 | 36450 | 36500 | 36500 | 36450 | 314 |
| 539 | 20240618 | 100400 | 5401231300 | 36450 | 36500 | 36550 | 36450 | 546 |
| 540 | 20240618 | 100300 | 5381306750 | 36400 | 36550 | 36550 | 36400 | 361 |
| 541 | 20240618 | 100200 | 5368161950 | 36450 | 36500 | 36550 | 36450 | 1862 |
| 542 | 20240618 | 100100 | 5300203200 | 36500 | 36500 | 36500 | 36450 | 347 |
| 543 | 20240618 | 100000 | 5287545350 | 36450 | 36450 | 36500 | 36400 | 2945 |
| 544 | 20240618 | 095900 | 5180186750 | 36450 | 36500 | 36500 | 36450 | 282 |
| 545 | 20240618 | 095800 | 5169894150 | 36450 | 36450 | 36500 | 36450 | 1711 |
| 546 | 20240618 | 095700 | 5107476500 | 36450 | 36500 | 36500 | 36450 | 1186 |
| 547 | 20240618 | 095600 | 5064206850 | 36500 | 36400 | 36500 | 36400 | 1323 |
| 548 | 20240618 | 095500 | 5015992150 | 36450 | 36450 | 36450 | 36350 | 1685 |
| 549 | 20240618 | 095400 | 4954628550 | 36400 | 36450 | 36450 | 36400 | 509 |
| 550 | 20240618 | 095300 | 4936086250 | 36450 | 36450 | 36500 | 36400 | 1375 |
| 551 | 20240618 | 095200 | 4885969400 | 36500 | 36450 | 36500 | 36400 | 925 |
| 552 | 20240618 | 095100 | 4852257100 | 36500 | 36450 | 36500 | 36350 | 1828 |
| 553 | 20240618 | 095000 | 4785732200 | 36450 | 36400 | 36550 | 36400 | 582 |
| 554 | 20240618 | 094900 | 4764509700 | 36350 | 36450 | 36550 | 36350 | 3558 |
| 555 | 20240618 | 094800 | 4634816800 | 36400 | 36450 | 36500 | 36400 | 1157 |
| 556 | 20240618 | 094700 | 4592679350 | 36450 | 36400 | 36450 | 36350 | 2200 |
| 557 | 20240618 | 094600 | 4512655950 | 36350 | 36400 | 36450 | 36350 | 3966 |
| 558 | 20240618 | 094500 | 4368266900 | 36450 | 36400 | 36450 | 36400 | 1586 |
| 559 | 20240618 | 094400 | 4310482000 | 36400 | 36400 | 36450 | 36350 | 1423 |
| 560 | 20240618 | 094300 | 4258694200 | 36400 | 36400 | 36450 | 36350 | 1524 |
| 561 | 20240618 | 094200 | 4203232000 | 36350 | 36400 | 36450 | 36350 | 700 |
| 562 | 20240618 | 094100 | 4177754500 | 36400 | 36450 | 36450 | 36400 | 1465 |
| 563 | 20240618 | 094000 | 4124374350 | 36350 | 36350 | 36450 | 36350 | 2386 |
| 564 | 20240618 | 093900 | 4037507500 | 36350 | 36400 | 36450 | 36350 | 2452 |
| 565 | 20240618 | 093800 | 3948236600 | 36450 | 36400 | 36450 | 36400 | 885 |
| 566 | 20240618 | 093700 | 3916017150 | 36350 | 36400 | 36400 | 36350 | 506 |
| 567 | 20240618 | 093600 | 3897607200 | 36400 | 36400 | 36400 | 36350 | 2049 |
| 568 | 20240618 | 093500 | 3823040950 | 36400 | 36400 | 36400 | 36350 | 664 |
| 569 | 20240618 | 093400 | 3798880000 | 36350 | 36300 | 36450 | 36300 | 665 |
| 570 | 20240618 | 093300 | 3774708950 | 36300 | 36400 | 36450 | 36300 | 2844 |
| 571 | 20240618 | 093200 | 3671214900 | 36400 | 36450 | 36450 | 36400 | 1722 |
| 572 | 20240618 | 093100 | 3608470300 | 36400 | 36400 | 36450 | 36350 | 1589 |
| 573 | 20240618 | 093000 | 3550634750 | 36400 | 36350 | 36400 | 36300 | 2707 |
| 574 | 20240618 | 092900 | 3452194550 | 36350 | 36350 | 36350 | 36300 | 1602 |
| 575 | 20240618 | 092800 | 3394016650 | 36350 | 36250 | 36350 | 36250 | 1789 |
| 576 | 20240618 | 092700 | 3329034400 | 36350 | 36400 | 36400 | 36200 | 10807 |
| 577 | 20240618 | 092600 | 2936842000 | 36350 | 36450 | 36450 | 36350 | 1306 |
| 578 | 20240618 | 092500 | 2889273250 | 36450 | 36500 | 36500 | 36400 | 2084 |
| 579 | 20240618 | 092400 | 2813320400 | 36450 | 36450 | 36450 | 36400 | 2081 |
| 580 | 20240618 | 092300 | 2737497900 | 36450 | 36500 | 36500 | 36400 | 776 |
| 581 | 20240618 | 092200 | 2709220800 | 36450 | 36450 | 36500 | 36400 | 6910 |
| 582 | 20240618 | 092100 | 2457628500 | 36450 | 36450 | 36450 | 36400 | 1730 |
| 583 | 20240618 | 092000 | 2394572850 | 36500 | 36450 | 36500 | 36450 | 1463 |
| 584 | 20240618 | 091900 | 2341236900 | 36450 | 36450 | 36500 | 36400 | 1189 |
| 585 | 20240618 | 091800 | 2297881650 | 36450 | 36450 | 36450 | 36400 | 1613 |
| 586 | 20240618 | 091700 | 2239097250 | 36450 | 36450 | 36500 | 36400 | 1553 |
| 587 | 20240618 | 091600 | 2182517500 | 36450 | 36400 | 36500 | 36400 | 4982 |
| 588 | 20240618 | 091500 | 2001156500 | 36400 | 36350 | 36500 | 36350 | 1346 |
| 589 | 20240618 | 091400 | 1952131150 | 36350 | 36350 | 36350 | 36300 | 840 |
| 590 | 20240618 | 091300 | 1921599750 | 36300 | 36400 | 36400 | 36300 | 2253 |
| 591 | 20240618 | 091200 | 1839708500 | 36400 | 36500 | 36500 | 36300 | 5846 |
| 592 | 20240618 | 091100 | 1627029000 | 36500 | 36450 | 36500 | 36450 | 1206 |
| 593 | 20240618 | 091000 | 1583065300 | 36500 | 36550 | 36550 | 36450 | 850 |
| 594 | 20240618 | 090900 | 1552037850 | 36550 | 36600 | 36700 | 36500 | 1593 |
| 595 | 20240618 | 090800 | 1493777600 | 36650 | 36450 | 36650 | 36450 | 1316 |
| 596 | 20240618 | 090700 | 1445699700 | 36500 | 36450 | 36550 | 36450 | 943 |
| 597 | 20240618 | 090600 | 1411303000 | 36450 | 36400 | 36450 | 36400 | 1035 |
| 598 | 20240618 | 090500 | 1373579650 | 36450 | 36400 | 36450 | 36400 | 540 |
| 599 | 20240618 | 090400 | 1353923200 | 36400 | 36400 | 36450 | 36350 | 729 |
| 600 | 20240618 | 090300 | 1327381950 | 36350 | 36400 | 36450 | 36350 | 2746 |
| 601 | 20240618 | 090200 | 1227426050 | 36400 | 36350 | 36400 | 36300 | 1531 |
| 602 | 20240618 | 090100 | 1171757050 | 36350 | 36550 | 36700 | 36300 | 16110 |
| 603 | 20240618 | 090000 | 584001500 | 36550 | 36750 | 36800 | 36550 | 15658 |