32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 3 | 20240618 | 184500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240618 | 184400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240618 | 184300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240618 | 184200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240618 | 184100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240618 | 184000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240618 | 183900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240618 | 183800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240618 | 183700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240618 | 183600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240618 | 183500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240618 | 183400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240618 | 183300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240618 | 183200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240618 | 183100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240618 | 183000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240618 | 182900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240618 | 182800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240618 | 182700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240618 | 182600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240618 | 182500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240618 | 182400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240618 | 182300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240618 | 182200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240618 | 182100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240618 | 182000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240618 | 181900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240618 | 181800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240618 | 181700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240618 | 181600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 33 | 20240618 | 181500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240618 | 181400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240618 | 181300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240618 | 181200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240618 | 181100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240618 | 181000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240618 | 180900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240618 | 180800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240618 | 180700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240618 | 180600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240618 | 180500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240618 | 180400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240618 | 180300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240618 | 180200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240618 | 180100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240618 | 180000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240618 | 175900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240618 | 175800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240618 | 175700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240618 | 175600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240618 | 175500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240618 | 175400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240618 | 175300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240618 | 175200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240618 | 175100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240618 | 175000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240618 | 174900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240618 | 174800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240618 | 174700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240618 | 174600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 63 | 20240618 | 174500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240618 | 174400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240618 | 174300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240618 | 174200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240618 | 174100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240618 | 174000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240618 | 173900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240618 | 173800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240618 | 173700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240618 | 173600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240618 | 173500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240618 | 173400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240618 | 173300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240618 | 173200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240618 | 173100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240618 | 173000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240618 | 172900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240618 | 172800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240618 | 172700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240618 | 172600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240618 | 172500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240618 | 172400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240618 | 172300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240618 | 172200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240618 | 172100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240618 | 172000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240618 | 171900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240618 | 171800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240618 | 171700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240618 | 171600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 93 | 20240618 | 171500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240618 | 171400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240618 | 171300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240618 | 171200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240618 | 171100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240618 | 171000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240618 | 170900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240618 | 170800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240618 | 170700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240618 | 170600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240618 | 170500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240618 | 170400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240618 | 170300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240618 | 170200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240618 | 170100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240618 | 170000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240618 | 165900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240618 | 165800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240618 | 165700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240618 | 165600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240618 | 165500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240618 | 165400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240618 | 165300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240618 | 165200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240618 | 165100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240618 | 165000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240618 | 164900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240618 | 164800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240618 | 164700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240618 | 164600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 123 | 20240618 | 164500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240618 | 164400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240618 | 164300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240618 | 164200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240618 | 164100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240618 | 164000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240618 | 163900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240618 | 163800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240618 | 163700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240618 | 163600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240618 | 163500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240618 | 163400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240618 | 163300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240618 | 163200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240618 | 163100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240618 | 163000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240618 | 162900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240618 | 162800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240618 | 162700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240618 | 162600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240618 | 162500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240618 | 162400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240618 | 162300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240618 | 162200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240618 | 162100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240618 | 162000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240618 | 161900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240618 | 161800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240618 | 161700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240618 | 161600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 153 | 20240618 | 161500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240618 | 161400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240618 | 161300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240618 | 161200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240618 | 161100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240618 | 161000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240618 | 160900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240618 | 160800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240618 | 160700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240618 | 160600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240618 | 160500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240618 | 160400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240618 | 160300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240618 | 160200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240618 | 160100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240618 | 160000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240618 | 155900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240618 | 155800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240618 | 155700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240618 | 155600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240618 | 155500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240618 | 155400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240618 | 155300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240618 | 155200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240618 | 155100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240618 | 155000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240618 | 154900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240618 | 154800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240618 | 154700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240618 | 154600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 183 | 20240618 | 154500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240618 | 154400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240618 | 154300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240618 | 154200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240618 | 154100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240618 | 154000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240618 | 153900 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240618 | 153800 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240618 | 153700 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240618 | 153600 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240618 | 153500 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240618 | 153400 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240618 | 153300 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240618 | 153200 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240618 | 153100 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240618 | 153000 | 32103557400 | 45000 | 45000 | 45000 | 45000 | 10571 |
| 199 | 20240618 | 152900 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240618 | 152800 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240618 | 152700 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240618 | 152600 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240618 | 152500 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240618 | 152400 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240618 | 152300 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240618 | 152200 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240618 | 152100 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240618 | 152000 | 31627862400 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240618 | 151900 | 31627862400 | 45100 | 45000 | 45150 | 44950 | 1587 |
| 210 | 20240618 | 151800 | 31556360950 | 45000 | 44900 | 45050 | 44850 | 834 |
| 211 | 20240618 | 151700 | 31518864400 | 44900 | 45050 | 45100 | 44850 | 11777 |
| 212 | 20240618 | 151600 | 30989478550 | 45050 | 45100 | 45150 | 45050 | 1034 |
| 213 | 20240618 | 151500 | 30942868000 | 45100 | 45150 | 45200 | 45100 | 837 |
| 214 | 20240618 | 151400 | 30905080750 | 45100 | 45100 | 45200 | 45100 | 545 |
| 215 | 20240618 | 151300 | 30880482600 | 45100 | 45100 | 45150 | 45050 | 1379 |
| 216 | 20240618 | 151200 | 30818306550 | 45150 | 45150 | 45200 | 45100 | 1200 |
| 217 | 20240618 | 151100 | 30764134550 | 45150 | 45200 | 45250 | 45150 | 835 |
| 218 | 20240618 | 151000 | 30726387100 | 45200 | 45200 | 45250 | 45200 | 787 |
| 219 | 20240618 | 150900 | 30690812950 | 45200 | 45200 | 45250 | 45150 | 1240 |
| 220 | 20240618 | 150800 | 30634769150 | 45150 | 45200 | 45200 | 45150 | 546 |
| 221 | 20240618 | 150700 | 30610112200 | 45200 | 45150 | 45200 | 45150 | 400 |
| 222 | 20240618 | 150600 | 30592045000 | 45150 | 45150 | 45200 | 45150 | 227 |
| 223 | 20240618 | 150500 | 30581795050 | 45150 | 45150 | 45200 | 45150 | 1595 |
| 224 | 20240618 | 150400 | 30509773700 | 45100 | 45100 | 45150 | 45100 | 416 |
| 225 | 20240618 | 150300 | 30491011050 | 45150 | 45150 | 45150 | 45100 | 774 |
| 226 | 20240618 | 150200 | 30456094400 | 45150 | 45150 | 45200 | 45100 | 1195 |
| 227 | 20240618 | 150100 | 30402162000 | 45150 | 45200 | 45200 | 45150 | 699 |
| 228 | 20240618 | 150000 | 30370570400 | 45200 | 45300 | 45350 | 45200 | 1107 |
| 229 | 20240618 | 145900 | 30320462500 | 45300 | 45300 | 45300 | 45250 | 882 |
| 230 | 20240618 | 145800 | 30280511650 | 45300 | 45250 | 45300 | 45250 | 492 |
| 231 | 20240618 | 145700 | 30258235300 | 45250 | 45250 | 45300 | 45250 | 731 |
| 232 | 20240618 | 145600 | 30225138200 | 45300 | 45300 | 45350 | 45250 | 620 |
| 233 | 20240618 | 145500 | 30197054650 | 45350 | 45300 | 45350 | 45250 | 1317 |
| 234 | 20240618 | 145400 | 30137340400 | 45300 | 45300 | 45350 | 45250 | 321 |
| 235 | 20240618 | 145300 | 30122795050 | 45300 | 45350 | 45350 | 45250 | 633 |
| 236 | 20240618 | 145200 | 30094110800 | 45350 | 45250 | 45350 | 45250 | 572 |
| 237 | 20240618 | 145100 | 30068196800 | 45250 | 45300 | 45350 | 45200 | 798 |
| 238 | 20240618 | 145000 | 30032059200 | 45300 | 45300 | 45300 | 45250 | 1998 |
| 239 | 20240618 | 144900 | 29941555150 | 45250 | 45200 | 45250 | 45200 | 432 |
| 240 | 20240618 | 144800 | 29922013900 | 45200 | 45250 | 45250 | 45200 | 949 |
| 241 | 20240618 | 144700 | 29879093500 | 45250 | 45250 | 45250 | 45150 | 236 |
| 242 | 20240618 | 144600 | 29868426000 | 45250 | 45250 | 45250 | 45150 | 1843 |
| 243 | 20240618 | 144500 | 29785142600 | 45200 | 45200 | 45300 | 45200 | 1134 |
| 244 | 20240618 | 144400 | 29733828300 | 45250 | 45250 | 45300 | 45200 | 541 |
| 245 | 20240618 | 144300 | 29709347700 | 45300 | 45350 | 45350 | 45250 | 1361 |
| 246 | 20240618 | 144200 | 29647691200 | 45300 | 45350 | 45350 | 45300 | 484 |
| 247 | 20240618 | 144100 | 29625748450 | 45350 | 45350 | 45350 | 45250 | 1165 |
| 248 | 20240618 | 144000 | 29572967350 | 45300 | 45350 | 45350 | 45300 | 827 |
| 249 | 20240618 | 143900 | 29535470050 | 45350 | 45300 | 45400 | 45300 | 1047 |
| 250 | 20240618 | 143800 | 29487994550 | 45350 | 45300 | 45350 | 45300 | 710 |
| 251 | 20240618 | 143700 | 29455804200 | 45350 | 45350 | 45350 | 45300 | 677 |
| 252 | 20240618 | 143600 | 29425109000 | 45300 | 45300 | 45300 | 45200 | 1507 |
| 253 | 20240618 | 143500 | 29356871200 | 45300 | 45300 | 45300 | 45250 | 775 |
| 254 | 20240618 | 143400 | 29321767400 | 45300 | 45350 | 45350 | 45250 | 896 |
| 255 | 20240618 | 143300 | 29281175400 | 45350 | 45250 | 45350 | 45250 | 495 |
| 256 | 20240618 | 143200 | 29258753200 | 45300 | 45300 | 45350 | 45250 | 401 |
| 257 | 20240618 | 143100 | 29240585150 | 45300 | 45200 | 45350 | 45200 | 1018 |
| 258 | 20240618 | 143000 | 29194489650 | 45250 | 45250 | 45300 | 45200 | 537 |
| 259 | 20240618 | 142900 | 29170183200 | 45200 | 45350 | 45350 | 45200 | 907 |
| 260 | 20240618 | 142800 | 29129085500 | 45350 | 45300 | 45350 | 45300 | 782 |
| 261 | 20240618 | 142700 | 29093629250 | 45350 | 45300 | 45350 | 45200 | 731 |
| 262 | 20240618 | 142600 | 29060519000 | 45300 | 45300 | 45350 | 45250 | 1106 |
| 263 | 20240618 | 142500 | 29010426450 | 45300 | 45350 | 45350 | 45250 | 1221 |
| 264 | 20240618 | 142400 | 28955099050 | 45350 | 45300 | 45400 | 45300 | 535 |
| 265 | 20240618 | 142300 | 28930838700 | 45300 | 45450 | 45450 | 45300 | 1951 |
| 266 | 20240618 | 142200 | 28842270050 | 45450 | 45450 | 45500 | 45400 | 709 |
| 267 | 20240618 | 142100 | 28810034650 | 45500 | 45450 | 45500 | 45400 | 1477 |
| 268 | 20240618 | 142000 | 28742906250 | 45400 | 45350 | 45450 | 45350 | 1788 |
| 269 | 20240618 | 141900 | 28661729250 | 45400 | 45300 | 45400 | 45300 | 2943 |
| 270 | 20240618 | 141800 | 28528266350 | 45300 | 45350 | 45350 | 45300 | 748 |
| 271 | 20240618 | 141700 | 28494350450 | 45350 | 45300 | 45350 | 45300 | 669 |
| 272 | 20240618 | 141600 | 28464024600 | 45350 | 45250 | 45350 | 45200 | 905 |
| 273 | 20240618 | 141500 | 28423036700 | 45250 | 45250 | 45300 | 45250 | 900 |
| 274 | 20240618 | 141400 | 28382300500 | 45250 | 45250 | 45300 | 45200 | 746 |
| 275 | 20240618 | 141300 | 28348545300 | 45200 | 45250 | 45300 | 45200 | 1186 |
| 276 | 20240618 | 141200 | 28294908000 | 45250 | 45250 | 45300 | 45200 | 1039 |
| 277 | 20240618 | 141100 | 28247883550 | 45200 | 45300 | 45350 | 45200 | 1020 |
| 278 | 20240618 | 141000 | 28201705450 | 45300 | 45250 | 45300 | 45200 | 809 |
| 279 | 20240618 | 140900 | 28165104700 | 45250 | 45200 | 45300 | 45200 | 899 |
| 280 | 20240618 | 140800 | 28124435650 | 45200 | 45300 | 45350 | 45200 | 935 |
| 281 | 20240618 | 140700 | 28082079350 | 45300 | 45400 | 45400 | 45250 | 2195 |
| 282 | 20240618 | 140600 | 27982640100 | 45350 | 45450 | 45500 | 45300 | 2095 |
| 283 | 20240618 | 140500 | 27887596900 | 45450 | 45400 | 45500 | 45350 | 1365 |
| 284 | 20240618 | 140400 | 27825629750 | 45400 | 45450 | 45550 | 45400 | 632 |
| 285 | 20240618 | 140300 | 27796897400 | 45450 | 45450 | 45600 | 45400 | 715 |
| 286 | 20240618 | 140200 | 27764348400 | 45550 | 45550 | 45650 | 45400 | 2770 |
| 287 | 20240618 | 140100 | 27638365900 | 45600 | 45700 | 45750 | 45500 | 1295 |
| 288 | 20240618 | 140000 | 27579254950 | 45750 | 45750 | 45750 | 45700 | 648 |
| 289 | 20240618 | 135900 | 27549624500 | 45750 | 45750 | 45750 | 45700 | 301 |
| 290 | 20240618 | 135800 | 27535855950 | 45750 | 45700 | 45750 | 45650 | 1206 |
| 291 | 20240618 | 135700 | 27480770750 | 45700 | 45600 | 45700 | 45600 | 1116 |
| 292 | 20240618 | 135600 | 27429778250 | 45650 | 45600 | 45700 | 45550 | 736 |
| 293 | 20240618 | 135500 | 27396192150 | 45550 | 45600 | 45650 | 45450 | 765 |
| 294 | 20240618 | 135400 | 27361334750 | 45600 | 45600 | 45600 | 45450 | 585 |
| 295 | 20240618 | 135300 | 27334682500 | 45450 | 45500 | 45600 | 45450 | 1096 |
| 296 | 20240618 | 135200 | 27284782300 | 45450 | 45600 | 45700 | 45450 | 3676 |
| 297 | 20240618 | 135100 | 27117420600 | 45650 | 45600 | 45700 | 45550 | 456 |
| 298 | 20240618 | 135000 | 27096597800 | 45600 | 45650 | 45700 | 45600 | 672 |
| 299 | 20240618 | 134900 | 27065932050 | 45650 | 45750 | 45750 | 45650 | 3289 |
| 300 | 20240618 | 134800 | 26915645500 | 45700 | 45750 | 45750 | 45700 | 1295 |
| 301 | 20240618 | 134700 | 26856401400 | 45750 | 45700 | 45750 | 45650 | 652 |
| 302 | 20240618 | 134600 | 26826601700 | 45600 | 45700 | 45700 | 45600 | 772 |
| 303 | 20240618 | 134500 | 26791346950 | 45700 | 45700 | 45700 | 45600 | 635 |
| 304 | 20240618 | 134400 | 26762345350 | 45700 | 45650 | 45700 | 45650 | 835 |
| 305 | 20240618 | 134300 | 26724190850 | 45700 | 45700 | 45700 | 45650 | 773 |
| 306 | 20240618 | 134200 | 26688868250 | 45700 | 45650 | 45700 | 45650 | 518 |
| 307 | 20240618 | 134100 | 26665200350 | 45650 | 45600 | 45700 | 45550 | 521 |
| 308 | 20240618 | 134000 | 26641413000 | 45600 | 45650 | 45700 | 45600 | 736 |
| 309 | 20240618 | 133900 | 26607817600 | 45600 | 45700 | 45700 | 45600 | 643 |
| 310 | 20240618 | 133800 | 26578453150 | 45650 | 45700 | 45700 | 45650 | 1149 |
| 311 | 20240618 | 133700 | 26525951700 | 45700 | 45700 | 45700 | 45650 | 416 |
| 312 | 20240618 | 133600 | 26506943550 | 45700 | 45700 | 45750 | 45650 | 1750 |
| 313 | 20240618 | 133500 | 26426979500 | 45700 | 45750 | 45750 | 45700 | 476 |
| 314 | 20240618 | 133400 | 26405205700 | 45750 | 45750 | 45750 | 45700 | 709 |
| 315 | 20240618 | 133300 | 26372770700 | 45750 | 45650 | 45750 | 45650 | 1317 |
| 316 | 20240618 | 133200 | 26312585750 | 45700 | 45700 | 45700 | 45650 | 376 |
| 317 | 20240618 | 133100 | 26295403800 | 45700 | 45650 | 45700 | 45650 | 467 |
| 318 | 20240618 | 133000 | 26274070500 | 45700 | 45600 | 45700 | 45600 | 658 |
| 319 | 20240618 | 132900 | 26244029350 | 45650 | 45600 | 45650 | 45550 | 1005 |
| 320 | 20240618 | 132800 | 26198194500 | 45600 | 45500 | 45600 | 45500 | 619 |
| 321 | 20240618 | 132700 | 26169982700 | 45550 | 45550 | 45600 | 45500 | 819 |
| 322 | 20240618 | 132600 | 26132672650 | 45600 | 45600 | 45650 | 45550 | 662 |
| 323 | 20240618 | 132500 | 26102467950 | 45600 | 45600 | 45650 | 45550 | 504 |
| 324 | 20240618 | 132400 | 26079484600 | 45600 | 45600 | 45650 | 45550 | 638 |
| 325 | 20240618 | 132300 | 26050380500 | 45650 | 45600 | 45700 | 45550 | 1112 |
| 326 | 20240618 | 132200 | 25999618350 | 45600 | 45650 | 45700 | 45600 | 645 |
| 327 | 20240618 | 132100 | 25970168300 | 45600 | 45700 | 45700 | 45600 | 706 |
| 328 | 20240618 | 132000 | 25937921300 | 45700 | 45700 | 45700 | 45600 | 738 |
| 329 | 20240618 | 131900 | 25904206450 | 45600 | 45650 | 45650 | 45550 | 851 |
| 330 | 20240618 | 131800 | 25865386050 | 45600 | 45600 | 45700 | 45500 | 1429 |
| 331 | 20240618 | 131700 | 25800211550 | 45700 | 45650 | 45750 | 45600 | 704 |
| 332 | 20240618 | 131600 | 25768076200 | 45650 | 45700 | 45700 | 45600 | 685 |
| 333 | 20240618 | 131500 | 25736806850 | 45700 | 45700 | 45700 | 45600 | 494 |
| 334 | 20240618 | 131400 | 25714241950 | 45650 | 45600 | 45750 | 45550 | 812 |
| 335 | 20240618 | 131300 | 25677152600 | 45600 | 45550 | 45600 | 45500 | 1840 |
| 336 | 20240618 | 131200 | 25593359200 | 45600 | 45700 | 45700 | 45550 | 2207 |
| 337 | 20240618 | 131100 | 25492692000 | 45800 | 45850 | 45850 | 45700 | 1084 |
| 338 | 20240618 | 131000 | 25443079250 | 45800 | 45800 | 45850 | 45750 | 898 |
| 339 | 20240618 | 130900 | 25401979250 | 45800 | 45800 | 45850 | 45800 | 891 |
| 340 | 20240618 | 130800 | 25361135200 | 45800 | 45850 | 45900 | 45800 | 823 |
| 341 | 20240618 | 130700 | 25323393300 | 45900 | 45900 | 45900 | 45850 | 758 |
| 342 | 20240618 | 130600 | 25288615250 | 45900 | 45900 | 45950 | 45850 | 1649 |
| 343 | 20240618 | 130500 | 25212936450 | 45900 | 45950 | 45950 | 45900 | 969 |
| 344 | 20240618 | 130400 | 25168413600 | 45950 | 45900 | 45950 | 45850 | 548 |
| 345 | 20240618 | 130300 | 25143243700 | 45950 | 45850 | 45950 | 45850 | 433 |
| 346 | 20240618 | 130200 | 25123363550 | 45900 | 45900 | 45950 | 45900 | 792 |
| 347 | 20240618 | 130100 | 25086978250 | 45900 | 45900 | 45950 | 45850 | 958 |
| 348 | 20240618 | 130000 | 25043000800 | 45900 | 45950 | 45950 | 45900 | 1200 |
| 349 | 20240618 | 125900 | 24987877950 | 45950 | 45950 | 45950 | 45900 | 330 |
| 350 | 20240618 | 125800 | 24972727850 | 45950 | 45900 | 45950 | 45900 | 441 |
| 351 | 20240618 | 125700 | 24952469550 | 45900 | 45900 | 45950 | 45850 | 915 |
| 352 | 20240618 | 125600 | 24910440100 | 45850 | 45850 | 45900 | 45850 | 470 |
| 353 | 20240618 | 125500 | 24888871450 | 45900 | 45900 | 45900 | 45850 | 901 |
| 354 | 20240618 | 125400 | 24847522000 | 45900 | 45850 | 45900 | 45800 | 654 |
| 355 | 20240618 | 125300 | 24817534850 | 45900 | 45900 | 45900 | 45850 | 595 |
| 356 | 20240618 | 125200 | 24790228350 | 45900 | 45850 | 45900 | 45850 | 680 |
| 357 | 20240618 | 125100 | 24759031250 | 45850 | 45900 | 45900 | 45850 | 744 |
| 358 | 20240618 | 125000 | 24724903550 | 45900 | 45850 | 45900 | 45800 | 947 |
| 359 | 20240618 | 124900 | 24681508450 | 45800 | 45800 | 45850 | 45800 | 481 |
| 360 | 20240618 | 124800 | 24659465450 | 45800 | 45850 | 45900 | 45800 | 816 |
| 361 | 20240618 | 124700 | 24622053600 | 45800 | 45800 | 45850 | 45800 | 468 |
| 362 | 20240618 | 124600 | 24600608450 | 45800 | 45850 | 45850 | 45750 | 1469 |
| 363 | 20240618 | 124500 | 24533293000 | 45800 | 45800 | 45850 | 45800 | 359 |
| 364 | 20240618 | 124400 | 24516835750 | 45850 | 45900 | 45900 | 45800 | 964 |
| 365 | 20240618 | 124300 | 24472615250 | 45850 | 45850 | 45900 | 45850 | 321 |
| 366 | 20240618 | 124200 | 24457883350 | 45850 | 45850 | 45900 | 45850 | 382 |
| 367 | 20240618 | 124100 | 24440355150 | 45900 | 45850 | 45900 | 45800 | 1128 |
| 368 | 20240618 | 124000 | 24388633600 | 45850 | 45800 | 45850 | 45800 | 607 |
| 369 | 20240618 | 123900 | 24360804850 | 45800 | 45850 | 45850 | 45800 | 925 |
| 370 | 20240618 | 123800 | 24318422500 | 45850 | 45850 | 45850 | 45800 | 319 |
| 371 | 20240618 | 123700 | 24303801000 | 45850 | 45800 | 45850 | 45800 | 378 |
| 372 | 20240618 | 123600 | 24286476050 | 45800 | 45850 | 45850 | 45800 | 1335 |
| 373 | 20240618 | 123500 | 24225279550 | 45800 | 45800 | 45850 | 45800 | 451 |
| 374 | 20240618 | 123400 | 24204603100 | 45800 | 45850 | 45850 | 45800 | 1103 |
| 375 | 20240618 | 123300 | 24154037200 | 45850 | 45800 | 45850 | 45750 | 447 |
| 376 | 20240618 | 123200 | 24133561800 | 45800 | 45800 | 45850 | 45750 | 580 |
| 377 | 20240618 | 123100 | 24106999650 | 45750 | 45850 | 45850 | 45750 | 967 |
| 378 | 20240618 | 123000 | 24062711700 | 45800 | 45800 | 45800 | 45750 | 1239 |
| 379 | 20240618 | 122900 | 24005969200 | 45800 | 45700 | 45800 | 45700 | 641 |
| 380 | 20240618 | 122800 | 23976646600 | 45700 | 45700 | 45750 | 45700 | 278 |
| 381 | 20240618 | 122700 | 23963933400 | 45700 | 45750 | 45750 | 45700 | 501 |
| 382 | 20240618 | 122600 | 23941014650 | 45750 | 45700 | 45750 | 45650 | 1182 |
| 383 | 20240618 | 122500 | 23886993050 | 45700 | 45800 | 45800 | 45700 | 1092 |
| 384 | 20240618 | 122400 | 23836994750 | 45800 | 45800 | 45800 | 45750 | 451 |
| 385 | 20240618 | 122300 | 23816340100 | 45800 | 45800 | 45800 | 45750 | 582 |
| 386 | 20240618 | 122200 | 23789687350 | 45750 | 45800 | 45800 | 45750 | 976 |
| 387 | 20240618 | 122100 | 23744995050 | 45750 | 45800 | 45800 | 45750 | 263 |
| 388 | 20240618 | 122000 | 23732951900 | 45750 | 45700 | 45800 | 45700 | 723 |
| 389 | 20240618 | 121900 | 23699852900 | 45750 | 45750 | 45800 | 45700 | 643 |
| 390 | 20240618 | 121800 | 23670449350 | 45750 | 45850 | 45900 | 45750 | 2650 |
| 391 | 20240618 | 121700 | 23548981350 | 45900 | 45900 | 45950 | 45850 | 1069 |
| 392 | 20240618 | 121600 | 23499899750 | 45900 | 45900 | 45950 | 45850 | 500 |
| 393 | 20240618 | 121500 | 23476943400 | 45950 | 45900 | 45950 | 45900 | 664 |
| 394 | 20240618 | 121400 | 23446443700 | 45950 | 45850 | 45950 | 45850 | 470 |
| 395 | 20240618 | 121300 | 23424872600 | 45900 | 45900 | 45950 | 45850 | 324 |
| 396 | 20240618 | 121200 | 23409993000 | 45850 | 45950 | 46000 | 45850 | 1999 |
| 397 | 20240618 | 121100 | 23318200000 | 46000 | 45900 | 46000 | 45900 | 510 |
| 398 | 20240618 | 121000 | 23294774300 | 45950 | 45900 | 45950 | 45900 | 825 |
| 399 | 20240618 | 120900 | 23256869350 | 45950 | 45900 | 45950 | 45900 | 472 |
| 400 | 20240618 | 120800 | 23235182050 | 45950 | 45950 | 45950 | 45900 | 451 |
| 401 | 20240618 | 120700 | 23214463650 | 45950 | 45900 | 45950 | 45900 | 1198 |
| 402 | 20240618 | 120600 | 23159420650 | 45900 | 45900 | 45950 | 45900 | 276 |
| 403 | 20240618 | 120500 | 23146745600 | 45900 | 45950 | 45950 | 45850 | 1549 |
| 404 | 20240618 | 120400 | 23075635200 | 45950 | 45950 | 45950 | 45850 | 898 |
| 405 | 20240618 | 120300 | 23034382000 | 45900 | 45900 | 45950 | 45850 | 711 |
| 406 | 20240618 | 120200 | 23001747750 | 45900 | 45900 | 45900 | 45800 | 1152 |
| 407 | 20240618 | 120100 | 22948894000 | 45900 | 45900 | 45900 | 45850 | 531 |
| 408 | 20240618 | 120000 | 22924530800 | 45900 | 45850 | 45900 | 45800 | 595 |
| 409 | 20240618 | 115900 | 22897242000 | 45850 | 45850 | 45850 | 45800 | 1149 |
| 410 | 20240618 | 115800 | 22844566000 | 45850 | 45850 | 45850 | 45800 | 870 |
| 411 | 20240618 | 115700 | 22804682650 | 45800 | 45850 | 45850 | 45800 | 611 |
| 412 | 20240618 | 115600 | 22776679800 | 45850 | 45850 | 45850 | 45800 | 603 |
| 413 | 20240618 | 115500 | 22749039850 | 45850 | 45850 | 45900 | 45800 | 708 |
| 414 | 20240618 | 115400 | 22716567750 | 45900 | 45850 | 45900 | 45800 | 934 |
| 415 | 20240618 | 115300 | 22673745700 | 45850 | 45800 | 45850 | 45750 | 1462 |
| 416 | 20240618 | 115200 | 22606765200 | 45800 | 45800 | 45850 | 45750 | 837 |
| 417 | 20240618 | 115100 | 22568429800 | 45850 | 45850 | 45850 | 45800 | 615 |
| 418 | 20240618 | 115000 | 22540235150 | 45850 | 45800 | 45850 | 45650 | 389 |
| 419 | 20240618 | 114900 | 22522419800 | 45800 | 45850 | 45850 | 45650 | 2186 |
| 420 | 20240618 | 114800 | 22422415750 | 45850 | 45900 | 45900 | 45800 | 1128 |
| 421 | 20240618 | 114700 | 22370688750 | 45900 | 45850 | 45900 | 45850 | 1602 |
| 422 | 20240618 | 114600 | 22297158350 | 45900 | 45800 | 45900 | 45800 | 443 |
| 423 | 20240618 | 114500 | 22276845650 | 45800 | 45850 | 45850 | 45800 | 414 |
| 424 | 20240618 | 114400 | 22257868400 | 45850 | 45850 | 45850 | 45800 | 930 |
| 425 | 20240618 | 114300 | 22215231350 | 45850 | 45800 | 45850 | 45800 | 805 |
| 426 | 20240618 | 114200 | 22178332550 | 45800 | 45750 | 45850 | 45750 | 733 |
| 427 | 20240618 | 114100 | 22144763250 | 45750 | 45800 | 45800 | 45750 | 597 |
| 428 | 20240618 | 114000 | 22117426050 | 45800 | 45800 | 45850 | 45750 | 684 |
| 429 | 20240618 | 113900 | 22086104400 | 45750 | 45800 | 45850 | 45750 | 1081 |
| 430 | 20240618 | 113800 | 22036561050 | 45800 | 45800 | 45800 | 45750 | 564 |
| 431 | 20240618 | 113700 | 22010732600 | 45800 | 45750 | 45800 | 45650 | 1333 |
| 432 | 20240618 | 113600 | 21949792850 | 45800 | 45800 | 45800 | 45750 | 862 |
| 433 | 20240618 | 113500 | 21910314400 | 45800 | 45800 | 45800 | 45750 | 426 |
| 434 | 20240618 | 113400 | 21890811800 | 45800 | 45750 | 45800 | 45700 | 851 |
| 435 | 20240618 | 113300 | 21851849800 | 45750 | 45700 | 45800 | 45700 | 394 |
| 436 | 20240618 | 113200 | 21833827600 | 45700 | 45750 | 45800 | 45700 | 394 |
| 437 | 20240618 | 113100 | 21815799650 | 45800 | 45800 | 45800 | 45700 | 641 |
| 438 | 20240618 | 113000 | 21786461550 | 45800 | 45750 | 45800 | 45750 | 849 |
| 439 | 20240618 | 112900 | 21747591550 | 45750 | 45750 | 45800 | 45700 | 727 |
| 440 | 20240618 | 112800 | 21714334350 | 45700 | 45750 | 45800 | 45700 | 542 |
| 441 | 20240618 | 112700 | 21689546350 | 45650 | 45800 | 45850 | 45650 | 1839 |
| 442 | 20240618 | 112600 | 21605391650 | 45850 | 45800 | 45850 | 45800 | 428 |
| 443 | 20240618 | 112500 | 21585773300 | 45850 | 45750 | 45850 | 45750 | 224 |
| 444 | 20240618 | 112400 | 21575513650 | 45850 | 45900 | 45900 | 45750 | 1246 |
| 445 | 20240618 | 112300 | 21518382800 | 45900 | 45850 | 45900 | 45850 | 805 |
| 446 | 20240618 | 112200 | 21481459250 | 45850 | 45900 | 45900 | 45850 | 421 |
| 447 | 20240618 | 112100 | 21462136800 | 45850 | 45900 | 45900 | 45850 | 432 |
| 448 | 20240618 | 112000 | 21442309100 | 45900 | 45900 | 45900 | 45850 | 1158 |
| 449 | 20240618 | 111900 | 21389167100 | 45850 | 45850 | 45900 | 45800 | 1744 |
| 450 | 20240618 | 111800 | 21309187500 | 45850 | 45800 | 45850 | 45800 | 604 |
| 451 | 20240618 | 111700 | 21281505700 | 45850 | 45800 | 45850 | 45750 | 635 |
| 452 | 20240618 | 111600 | 21252416950 | 45750 | 45750 | 45850 | 45750 | 490 |
| 453 | 20240618 | 111500 | 21229979900 | 45800 | 45800 | 45850 | 45700 | 667 |
| 454 | 20240618 | 111400 | 21199440400 | 45800 | 45800 | 45800 | 45750 | 620 |
| 455 | 20240618 | 111300 | 21171046250 | 45800 | 45750 | 45800 | 45750 | 294 |
| 456 | 20240618 | 111200 | 21157585850 | 45750 | 45750 | 45850 | 45700 | 522 |
| 457 | 20240618 | 111100 | 21133677200 | 45700 | 45850 | 45850 | 45650 | 2215 |
| 458 | 20240618 | 111000 | 21032305350 | 45850 | 45800 | 45900 | 45800 | 947 |
| 459 | 20240618 | 110900 | 20988920300 | 45800 | 45800 | 45900 | 45750 | 1185 |
| 460 | 20240618 | 110800 | 20934639700 | 45800 | 45950 | 45950 | 45800 | 2007 |
| 461 | 20240618 | 110700 | 20842584250 | 45950 | 45950 | 45950 | 45900 | 937 |
| 462 | 20240618 | 110600 | 20799534450 | 45950 | 46000 | 46000 | 45950 | 1121 |
| 463 | 20240618 | 110500 | 20748006150 | 45950 | 45950 | 46000 | 45900 | 2531 |
| 464 | 20240618 | 110400 | 20631683250 | 45950 | 45950 | 45950 | 45900 | 1191 |
| 465 | 20240618 | 110300 | 20576960400 | 45900 | 45900 | 45950 | 45900 | 335 |
| 466 | 20240618 | 110200 | 20561573850 | 45950 | 45950 | 45950 | 45900 | 1036 |
| 467 | 20240618 | 110100 | 20513973850 | 45950 | 45900 | 45950 | 45900 | 2249 |
| 468 | 20240618 | 110000 | 20410636750 | 45950 | 45950 | 45950 | 45900 | 1905 |
| 469 | 20240618 | 105900 | 20323131350 | 45950 | 45950 | 45950 | 45850 | 1432 |
| 470 | 20240618 | 105800 | 20257394050 | 45900 | 45850 | 45950 | 45800 | 2312 |
| 471 | 20240618 | 105700 | 20151321350 | 45850 | 45800 | 45850 | 45750 | 1316 |
| 472 | 20240618 | 105600 | 20091034750 | 45700 | 45650 | 45800 | 45600 | 1479 |
| 473 | 20240618 | 105500 | 20023388350 | 45650 | 45650 | 45700 | 45600 | 750 |
| 474 | 20240618 | 105400 | 19989145800 | 45700 | 45700 | 45750 | 45650 | 856 |
| 475 | 20240618 | 105300 | 19950013250 | 45700 | 45700 | 45750 | 45650 | 879 |
| 476 | 20240618 | 105200 | 19909822850 | 45700 | 45750 | 45750 | 45650 | 676 |
| 477 | 20240618 | 105100 | 19878928600 | 45700 | 45700 | 45700 | 45600 | 1407 |
| 478 | 20240618 | 105000 | 19814671300 | 45650 | 45750 | 45750 | 45650 | 413 |
| 479 | 20240618 | 104900 | 19795787850 | 45700 | 45700 | 45800 | 45650 | 2693 |
| 480 | 20240618 | 104800 | 19672734650 | 45700 | 45750 | 45800 | 45700 | 2125 |
| 481 | 20240618 | 104700 | 19575557550 | 45700 | 45800 | 45800 | 45700 | 803 |
| 482 | 20240618 | 104600 | 19538813500 | 45800 | 45750 | 45800 | 45700 | 1485 |
| 483 | 20240618 | 104500 | 19470870300 | 45750 | 45800 | 45850 | 45750 | 845 |
| 484 | 20240618 | 104400 | 19432191050 | 45800 | 45850 | 45900 | 45750 | 3640 |
| 485 | 20240618 | 104300 | 19265439650 | 45850 | 45850 | 45850 | 45800 | 1361 |
| 486 | 20240618 | 104200 | 19203042350 | 45800 | 45800 | 45850 | 45750 | 2593 |
| 487 | 20240618 | 104100 | 19084268900 | 45800 | 45700 | 45800 | 45600 | 3168 |
| 488 | 20240618 | 104000 | 18939574450 | 45650 | 45600 | 45750 | 45550 | 702 |
| 489 | 20240618 | 103900 | 18907544350 | 45600 | 45500 | 45600 | 45400 | 1404 |
| 490 | 20240618 | 103800 | 18843687650 | 45450 | 45550 | 45600 | 45450 | 1868 |
| 491 | 20240618 | 103700 | 18758658150 | 45600 | 45700 | 45700 | 45500 | 1466 |
| 492 | 20240618 | 103600 | 18691884200 | 45550 | 45850 | 45850 | 45550 | 4241 |
| 493 | 20240618 | 103500 | 18498081200 | 45850 | 45850 | 45900 | 45800 | 2107 |
| 494 | 20240618 | 103400 | 18401430850 | 45900 | 45850 | 45900 | 45800 | 2504 |
| 495 | 20240618 | 103300 | 18286634350 | 45800 | 45800 | 45850 | 45800 | 720 |
| 496 | 20240618 | 103200 | 18253634600 | 45850 | 45750 | 45850 | 45750 | 1401 |
| 497 | 20240618 | 103100 | 18189429200 | 45750 | 45800 | 45850 | 45750 | 814 |
| 498 | 20240618 | 103000 | 18152158550 | 45800 | 45850 | 45850 | 45800 | 1187 |
| 499 | 20240618 | 102900 | 18097759550 | 45850 | 45850 | 45850 | 45800 | 735 |
| 500 | 20240618 | 102800 | 18064070450 | 45850 | 45700 | 45850 | 45650 | 2666 |
| 501 | 20240618 | 102700 | 17942032000 | 45700 | 45700 | 45750 | 45650 | 1001 |
| 502 | 20240618 | 102600 | 17896277900 | 45700 | 45600 | 45700 | 45550 | 2156 |
| 503 | 20240618 | 102500 | 17797971100 | 45550 | 45700 | 45800 | 45550 | 2414 |
| 504 | 20240618 | 102400 | 17687784750 | 45700 | 45800 | 45800 | 45700 | 1104 |
| 505 | 20240618 | 102300 | 17637274900 | 45750 | 45900 | 45950 | 45750 | 2701 |
| 506 | 20240618 | 102200 | 17513409900 | 45900 | 45850 | 45950 | 45850 | 3261 |
| 507 | 20240618 | 102100 | 17363729100 | 45850 | 45800 | 45900 | 45700 | 4140 |
| 508 | 20240618 | 102000 | 17173994400 | 45800 | 45800 | 45850 | 45600 | 1545 |
| 509 | 20240618 | 101900 | 17103301600 | 45850 | 45700 | 45850 | 45700 | 1465 |
| 510 | 20240618 | 101800 | 17036217350 | 45750 | 45700 | 45750 | 45650 | 880 |
| 511 | 20240618 | 101700 | 16995990900 | 45650 | 45650 | 45700 | 45600 | 1315 |
| 512 | 20240618 | 101600 | 16935985000 | 45650 | 45700 | 45750 | 45600 | 1884 |
| 513 | 20240618 | 101500 | 16849932650 | 45700 | 45800 | 45900 | 45700 | 887 |
| 514 | 20240618 | 101400 | 16809309150 | 45850 | 45900 | 45900 | 45750 | 1240 |
| 515 | 20240618 | 101300 | 16752517000 | 45850 | 45800 | 45950 | 45800 | 3637 |
| 516 | 20240618 | 101200 | 16585552900 | 45800 | 45750 | 45900 | 45750 | 793 |
| 517 | 20240618 | 101100 | 16549216750 | 45750 | 45900 | 45900 | 45750 | 2222 |
| 518 | 20240618 | 101000 | 16447336250 | 45850 | 45950 | 45950 | 45850 | 1483 |
| 519 | 20240618 | 100900 | 16379258750 | 45950 | 45850 | 45950 | 45850 | 2230 |
| 520 | 20240618 | 100800 | 16276913150 | 45850 | 45700 | 45900 | 45650 | 1388 |
| 521 | 20240618 | 100700 | 16213352600 | 45650 | 45650 | 45750 | 45600 | 995 |
| 522 | 20240618 | 100600 | 16167909350 | 45750 | 45650 | 45850 | 45550 | 6372 |
| 523 | 20240618 | 100500 | 15876619800 | 45650 | 45700 | 45750 | 45600 | 1094 |
| 524 | 20240618 | 100400 | 15826648900 | 45750 | 45750 | 45750 | 45650 | 2002 |
| 525 | 20240618 | 100300 | 15735146300 | 45750 | 45550 | 45750 | 45500 | 1803 |
| 526 | 20240618 | 100200 | 15652843550 | 45600 | 45500 | 45600 | 45450 | 827 |
| 527 | 20240618 | 100100 | 15615184200 | 45450 | 45600 | 45600 | 45350 | 3809 |
| 528 | 20240618 | 100000 | 15442055500 | 45550 | 45900 | 45900 | 45550 | 6060 |
| 529 | 20240618 | 095900 | 15164765750 | 45900 | 45850 | 45900 | 45750 | 1189 |
| 530 | 20240618 | 095800 | 15110268850 | 45750 | 46000 | 46000 | 45750 | 4019 |
| 531 | 20240618 | 095700 | 14925806350 | 46000 | 46300 | 46300 | 45950 | 5536 |
| 532 | 20240618 | 095600 | 14670467750 | 46250 | 46200 | 46350 | 46200 | 5220 |
| 533 | 20240618 | 095500 | 14428968900 | 46250 | 46150 | 46250 | 46100 | 2629 |
| 534 | 20240618 | 095400 | 14307603650 | 46150 | 45950 | 46250 | 45900 | 11043 |
| 535 | 20240618 | 095300 | 13798906050 | 45950 | 45700 | 45950 | 45700 | 3634 |
| 536 | 20240618 | 095200 | 13632308050 | 45700 | 45500 | 45750 | 45500 | 1054 |
| 537 | 20240618 | 095100 | 13584153250 | 45500 | 45750 | 45750 | 45450 | 6522 |
| 538 | 20240618 | 095000 | 13286875250 | 45750 | 45900 | 46000 | 45700 | 1875 |
| 539 | 20240618 | 094900 | 13200895050 | 45950 | 45800 | 46000 | 45800 | 3942 |
| 540 | 20240618 | 094800 | 13019937150 | 45800 | 46000 | 46000 | 45650 | 5708 |
| 541 | 20240618 | 094700 | 12757881250 | 46000 | 45650 | 46000 | 45650 | 12978 |
| 542 | 20240618 | 094600 | 12162703350 | 45650 | 45500 | 45750 | 45400 | 11844 |
| 543 | 20240618 | 094500 | 11622551850 | 45500 | 45500 | 45500 | 45400 | 3824 |
| 544 | 20240618 | 094400 | 11448692800 | 45500 | 45400 | 45500 | 45350 | 5494 |
| 545 | 20240618 | 094300 | 11199061050 | 45400 | 45300 | 45400 | 45300 | 3130 |
| 546 | 20240618 | 094200 | 11057108100 | 45300 | 45250 | 45350 | 45150 | 2387 |
| 547 | 20240618 | 094100 | 10949003200 | 45250 | 45150 | 45250 | 45150 | 1436 |
| 548 | 20240618 | 094000 | 10884109200 | 45150 | 45500 | 45500 | 45100 | 6885 |
| 549 | 20240618 | 093900 | 10571646800 | 45500 | 45500 | 45500 | 45400 | 6222 |
| 550 | 20240618 | 093800 | 10288621650 | 45500 | 45350 | 45500 | 45300 | 5194 |
| 551 | 20240618 | 093700 | 10052758850 | 45350 | 45400 | 45450 | 45300 | 3091 |
| 552 | 20240618 | 093600 | 9912537600 | 45450 | 45050 | 45450 | 45050 | 12415 |
| 553 | 20240618 | 093500 | 9350046850 | 45100 | 45150 | 45200 | 45050 | 3187 |
| 554 | 20240618 | 093400 | 9206216400 | 45200 | 45150 | 45200 | 45050 | 3824 |
| 555 | 20240618 | 093300 | 9033776500 | 45100 | 45200 | 45300 | 45050 | 16033 |
| 556 | 20240618 | 093200 | 8309760750 | 45150 | 45100 | 45250 | 45100 | 6102 |
| 557 | 20240618 | 093100 | 8034176850 | 45050 | 45200 | 45250 | 45000 | 4650 |
| 558 | 20240618 | 093000 | 7824492700 | 45250 | 45050 | 45250 | 45000 | 6289 |
| 559 | 20240618 | 092900 | 7540640250 | 45050 | 45200 | 45200 | 44900 | 6754 |
| 560 | 20240618 | 092800 | 7236080050 | 45200 | 45150 | 45200 | 45050 | 959 |
| 561 | 20240618 | 092700 | 7192791400 | 45150 | 45300 | 45350 | 45050 | 5900 |
| 562 | 20240618 | 092600 | 6925740950 | 45300 | 45350 | 45350 | 45000 | 7743 |
| 563 | 20240618 | 092500 | 6575419350 | 45250 | 44950 | 45400 | 44900 | 28085 |
| 564 | 20240618 | 092400 | 5306829600 | 44900 | 44750 | 44900 | 44650 | 6397 |
| 565 | 20240618 | 092300 | 5020249100 | 44750 | 44400 | 44800 | 44400 | 4784 |
| 566 | 20240618 | 092200 | 4806507200 | 44400 | 44500 | 44550 | 44350 | 729 |
| 567 | 20240618 | 092100 | 4774113700 | 44350 | 44600 | 44600 | 44350 | 1980 |
| 568 | 20240618 | 092000 | 4685974450 | 44600 | 44600 | 44650 | 44550 | 1982 |
| 569 | 20240618 | 091900 | 4597560150 | 44600 | 44450 | 44600 | 44350 | 2376 |
| 570 | 20240618 | 091800 | 4491842250 | 44450 | 44250 | 44500 | 44200 | 2741 |
| 571 | 20240618 | 091700 | 4370297200 | 44250 | 44000 | 44350 | 43950 | 2044 |
| 572 | 20240618 | 091600 | 4279944800 | 43950 | 43850 | 44100 | 43750 | 4008 |
| 573 | 20240618 | 091500 | 4104397100 | 43800 | 44100 | 44100 | 43800 | 5769 |
| 574 | 20240618 | 091400 | 3850646800 | 44100 | 44250 | 44300 | 44100 | 3202 |
| 575 | 20240618 | 091300 | 3709019250 | 44250 | 44400 | 44400 | 44200 | 3926 |
| 576 | 20240618 | 091200 | 3535233300 | 44400 | 44600 | 44600 | 44300 | 2686 |
| 577 | 20240618 | 091100 | 3415771300 | 44600 | 44550 | 44700 | 44550 | 5230 |
| 578 | 20240618 | 091000 | 3182445250 | 44550 | 44400 | 44700 | 44350 | 4466 |
| 579 | 20240618 | 090900 | 2983651050 | 44400 | 44400 | 44400 | 44200 | 1568 |
| 580 | 20240618 | 090800 | 2914146600 | 44400 | 44300 | 44500 | 44300 | 3205 |
| 581 | 20240618 | 090700 | 2771814650 | 44300 | 44000 | 44500 | 44000 | 2014 |
| 582 | 20240618 | 090600 | 2682715600 | 44000 | 44000 | 44100 | 43750 | 9848 |
| 583 | 20240618 | 090500 | 2250527150 | 44000 | 44200 | 44200 | 44000 | 3959 |
| 584 | 20240618 | 090400 | 2075993250 | 44200 | 44100 | 44300 | 44100 | 3798 |
| 585 | 20240618 | 090300 | 1908233500 | 44100 | 44250 | 44450 | 44100 | 4877 |
| 586 | 20240618 | 090200 | 1692610600 | 44250 | 44350 | 44450 | 44100 | 7634 |
| 587 | 20240618 | 090100 | 1354865550 | 44350 | 44800 | 45000 | 44350 | 12758 |
| 588 | 20240618 | 090000 | 785104900 | 44600 | 44700 | 44900 | 44550 | 17551 |