31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 3 | 20240618 | 183300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240618 | 183200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240618 | 183100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240618 | 183000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240618 | 182900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240618 | 182800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240618 | 182700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240618 | 182600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240618 | 182500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240618 | 182400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240618 | 182300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240618 | 182200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240618 | 182100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240618 | 182000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240618 | 181900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240618 | 181800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240618 | 181700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240618 | 181600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240618 | 181500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240618 | 181400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240618 | 181300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240618 | 181200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240618 | 181100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240618 | 181000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240618 | 180900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240618 | 180800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240618 | 180700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240618 | 180600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240618 | 180500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240618 | 180400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 33 | 20240618 | 180300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240618 | 180200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240618 | 180100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240618 | 180000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240618 | 175900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240618 | 175800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240618 | 175700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240618 | 175600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240618 | 175500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240618 | 175400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240618 | 175300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240618 | 175200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240618 | 175100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240618 | 175000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240618 | 174900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240618 | 174800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240618 | 174700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240618 | 174600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240618 | 174500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240618 | 174400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240618 | 174300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240618 | 174200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240618 | 174100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240618 | 174000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240618 | 173900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240618 | 173800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240618 | 173700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240618 | 173600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240618 | 173500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240618 | 173400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 63 | 20240618 | 173300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240618 | 173200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240618 | 173100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240618 | 173000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240618 | 172900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240618 | 172800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240618 | 172700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240618 | 172600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240618 | 172500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240618 | 172400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240618 | 172300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240618 | 172200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240618 | 172100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240618 | 172000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240618 | 171900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240618 | 171800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240618 | 171700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240618 | 171600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240618 | 171500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240618 | 171400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240618 | 171300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240618 | 171200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240618 | 171100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240618 | 171000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240618 | 170900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240618 | 170800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240618 | 170700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240618 | 170600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240618 | 170500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240618 | 170400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 93 | 20240618 | 170300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240618 | 170200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240618 | 170100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240618 | 170000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240618 | 165900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240618 | 165800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240618 | 165700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240618 | 165600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240618 | 165500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240618 | 165400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240618 | 165300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240618 | 165200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240618 | 165100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240618 | 165000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240618 | 164900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240618 | 164800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240618 | 164700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240618 | 164600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240618 | 164500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240618 | 164400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240618 | 164300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240618 | 164200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240618 | 164100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240618 | 164000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240618 | 163900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240618 | 163800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240618 | 163700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240618 | 163600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240618 | 163500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240618 | 163400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 123 | 20240618 | 163300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240618 | 163200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240618 | 163100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240618 | 163000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240618 | 162900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240618 | 162800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240618 | 162700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240618 | 162600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240618 | 162500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240618 | 162400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240618 | 162300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240618 | 162200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240618 | 162100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240618 | 162000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240618 | 161900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240618 | 161800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240618 | 161700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240618 | 161600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240618 | 161500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240618 | 161400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240618 | 161300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240618 | 161200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240618 | 161100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240618 | 161000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240618 | 160900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240618 | 160800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240618 | 160700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240618 | 160600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240618 | 160500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240618 | 160400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 153 | 20240618 | 160300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240618 | 160200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240618 | 160100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240618 | 160000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240618 | 155900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240618 | 155800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240618 | 155700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240618 | 155600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240618 | 155500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240618 | 155400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240618 | 155300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240618 | 155200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240618 | 155100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240618 | 155000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240618 | 154900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240618 | 154800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240618 | 154700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240618 | 154600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240618 | 154500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240618 | 154400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240618 | 154300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240618 | 154200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240618 | 154100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240618 | 154000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240618 | 153900 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240618 | 153800 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240618 | 153700 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240618 | 153600 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240618 | 153500 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240618 | 153400 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 183 | 20240618 | 153300 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240618 | 153200 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240618 | 153100 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240618 | 153000 | 4167718350 | 21750 | 21750 | 21750 | 21750 | 15390 |
| 187 | 20240618 | 152900 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240618 | 152800 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240618 | 152700 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240618 | 152600 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240618 | 152500 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240618 | 152400 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240618 | 152300 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240618 | 152200 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240618 | 152100 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240618 | 152000 | 3832985850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240618 | 151900 | 3832985850 | 21550 | 21450 | 21550 | 21450 | 668 |
| 198 | 20240618 | 151800 | 3818642750 | 21500 | 21450 | 21500 | 21450 | 127 |
| 199 | 20240618 | 151700 | 3815914100 | 21500 | 21450 | 21500 | 21450 | 132 |
| 200 | 20240618 | 151600 | 3813078900 | 21500 | 21450 | 21500 | 21450 | 212 |
| 201 | 20240618 | 151500 | 3808523000 | 21450 | 21500 | 21500 | 21450 | 1329 |
| 202 | 20240618 | 151400 | 3779961850 | 21450 | 21450 | 21500 | 21450 | 132 |
| 203 | 20240618 | 151300 | 3777127200 | 21450 | 21500 | 21500 | 21450 | 346 |
| 204 | 20240618 | 151200 | 3769693200 | 21500 | 21500 | 21550 | 21450 | 242 |
| 205 | 20240618 | 151100 | 3764489950 | 21500 | 21500 | 21500 | 21450 | 436 |
| 206 | 20240618 | 151000 | 3755121300 | 21450 | 21500 | 21550 | 21450 | 255 |
| 207 | 20240618 | 150900 | 3749635200 | 21500 | 21550 | 21550 | 21450 | 363 |
| 208 | 20240618 | 150800 | 3741816150 | 21450 | 21500 | 21550 | 21450 | 86 |
| 209 | 20240618 | 150700 | 3739968400 | 21500 | 21500 | 21550 | 21450 | 830 |
| 210 | 20240618 | 150600 | 3722134550 | 21450 | 21500 | 21500 | 21450 | 1573 |
| 211 | 20240618 | 150500 | 3688383450 | 21500 | 21450 | 21500 | 21450 | 407 |
| 212 | 20240618 | 150400 | 3679645050 | 21500 | 21500 | 21500 | 21450 | 272 |
| 213 | 20240618 | 150300 | 3673800750 | 21500 | 21500 | 21550 | 21450 | 261 |
| 214 | 20240618 | 150200 | 3668184500 | 21450 | 21500 | 21550 | 21400 | 170 |
| 215 | 20240618 | 150100 | 3664530150 | 21400 | 21450 | 21550 | 21400 | 271 |
| 216 | 20240618 | 150000 | 3658706950 | 21450 | 21500 | 21500 | 21450 | 378 |
| 217 | 20240618 | 145900 | 3650585700 | 21450 | 21500 | 21550 | 21450 | 135 |
| 218 | 20240618 | 145800 | 3647681850 | 21500 | 21450 | 21500 | 21450 | 189 |
| 219 | 20240618 | 145700 | 3643620200 | 21450 | 21500 | 21550 | 21450 | 259 |
| 220 | 20240618 | 145600 | 3638049600 | 21450 | 21500 | 21500 | 21450 | 174 |
| 221 | 20240618 | 145500 | 3634309850 | 21550 | 21500 | 21550 | 21450 | 235 |
| 222 | 20240618 | 145400 | 3629254500 | 21450 | 21500 | 21550 | 21450 | 317 |
| 223 | 20240618 | 145300 | 3622442300 | 21500 | 21500 | 21550 | 21450 | 304 |
| 224 | 20240618 | 145200 | 3615906200 | 21450 | 21500 | 21550 | 21450 | 200 |
| 225 | 20240618 | 145100 | 3611606700 | 21500 | 21450 | 21550 | 21450 | 277 |
| 226 | 20240618 | 145000 | 3605645850 | 21500 | 21500 | 21550 | 21450 | 141 |
| 227 | 20240618 | 144900 | 3602615250 | 21500 | 21450 | 21500 | 21450 | 1675 |
| 228 | 20240618 | 144800 | 3566618550 | 21450 | 21550 | 21550 | 21450 | 337 |
| 229 | 20240618 | 144700 | 3559372050 | 21500 | 21450 | 21500 | 21450 | 355 |
| 230 | 20240618 | 144600 | 3551742250 | 21450 | 21450 | 21500 | 21450 | 189 |
| 231 | 20240618 | 144500 | 3547680600 | 21450 | 21500 | 21550 | 21450 | 985 |
| 232 | 20240618 | 144400 | 3526518550 | 21450 | 21450 | 21500 | 21450 | 138 |
| 233 | 20240618 | 144300 | 3523552200 | 21500 | 21450 | 21500 | 21450 | 159 |
| 234 | 20240618 | 144200 | 3520134300 | 21500 | 21450 | 21500 | 21450 | 222 |
| 235 | 20240618 | 144100 | 3515362500 | 21500 | 21500 | 21500 | 21450 | 191 |
| 236 | 20240618 | 144000 | 3511256100 | 21450 | 21500 | 21500 | 21450 | 350 |
| 237 | 20240618 | 143900 | 3503736600 | 21500 | 21500 | 21500 | 21450 | 214 |
| 238 | 20240618 | 143800 | 3499136250 | 21450 | 21450 | 21500 | 21450 | 182 |
| 239 | 20240618 | 143700 | 3495224450 | 21500 | 21450 | 21500 | 21450 | 187 |
| 240 | 20240618 | 143600 | 3491204500 | 21450 | 21500 | 21500 | 21450 | 207 |
| 241 | 20240618 | 143500 | 3486754200 | 21450 | 21500 | 21500 | 21450 | 138 |
| 242 | 20240618 | 143400 | 3483787800 | 21450 | 21450 | 21500 | 21450 | 167 |
| 243 | 20240618 | 143300 | 3480198000 | 21500 | 21500 | 21500 | 21450 | 175 |
| 244 | 20240618 | 143200 | 3476436100 | 21500 | 21450 | 21550 | 21450 | 206 |
| 245 | 20240618 | 143100 | 3472005150 | 21550 | 21450 | 21550 | 21450 | 154 |
| 246 | 20240618 | 143000 | 3468688950 | 21550 | 21500 | 21550 | 21450 | 278 |
| 247 | 20240618 | 142900 | 3462710450 | 21500 | 21550 | 21550 | 21450 | 233 |
| 248 | 20240618 | 142800 | 3457696300 | 21450 | 21450 | 21500 | 21450 | 382 |
| 249 | 20240618 | 142700 | 3449492900 | 21500 | 21500 | 21550 | 21500 | 234 |
| 250 | 20240618 | 142600 | 3444458400 | 21450 | 21500 | 21550 | 21450 | 1555 |
| 251 | 20240618 | 142500 | 3411060450 | 21450 | 21450 | 21500 | 21450 | 170 |
| 252 | 20240618 | 142400 | 3407407600 | 21500 | 21500 | 21500 | 21450 | 360 |
| 253 | 20240618 | 142300 | 3399670250 | 21500 | 21500 | 21500 | 21450 | 163 |
| 254 | 20240618 | 142200 | 3396166400 | 21500 | 21450 | 21550 | 21450 | 217 |
| 255 | 20240618 | 142100 | 3391497800 | 21450 | 21550 | 21550 | 21450 | 331 |
| 256 | 20240618 | 142000 | 3384382750 | 21550 | 21500 | 21550 | 21450 | 458 |
| 257 | 20240618 | 141900 | 3374540150 | 21450 | 21450 | 21500 | 21450 | 174 |
| 258 | 20240618 | 141800 | 3370801950 | 21500 | 21500 | 21550 | 21450 | 290 |
| 259 | 20240618 | 141700 | 3364564000 | 21450 | 21550 | 21550 | 21450 | 84 |
| 260 | 20240618 | 141600 | 3362755000 | 21550 | 21450 | 21550 | 21450 | 341 |
| 261 | 20240618 | 141500 | 3355423700 | 21550 | 21450 | 21550 | 21450 | 373 |
| 262 | 20240618 | 141400 | 3347407300 | 21450 | 21450 | 21550 | 21450 | 178 |
| 263 | 20240618 | 141300 | 3343583200 | 21450 | 21450 | 21550 | 21450 | 380 |
| 264 | 20240618 | 141200 | 3335416850 | 21450 | 21400 | 21550 | 21400 | 239 |
| 265 | 20240618 | 141100 | 3330270950 | 21450 | 21400 | 21500 | 21400 | 164 |
| 266 | 20240618 | 141000 | 3326747700 | 21550 | 21450 | 21550 | 21400 | 327 |
| 267 | 20240618 | 140900 | 3319719900 | 21400 | 21500 | 21550 | 21400 | 252 |
| 268 | 20240618 | 140800 | 3314302150 | 21450 | 21500 | 21500 | 21450 | 519 |
| 269 | 20240618 | 140700 | 3303159450 | 21450 | 21400 | 21500 | 21400 | 132 |
| 270 | 20240618 | 140600 | 3300322800 | 21450 | 21450 | 21500 | 21450 | 302 |
| 271 | 20240618 | 140500 | 3293832750 | 21500 | 21400 | 21500 | 21400 | 80 |
| 272 | 20240618 | 140400 | 3292113050 | 21450 | 21500 | 21550 | 21450 | 468 |
| 273 | 20240618 | 140300 | 3282057400 | 21450 | 21450 | 21550 | 21450 | 429 |
| 274 | 20240618 | 140200 | 3272841100 | 21500 | 21450 | 21500 | 21450 | 203 |
| 275 | 20240618 | 140100 | 3268479850 | 21500 | 21450 | 21500 | 21450 | 215 |
| 276 | 20240618 | 140000 | 3263858500 | 21500 | 21500 | 21550 | 21400 | 211 |
| 277 | 20240618 | 135900 | 3259321300 | 21450 | 21500 | 21550 | 21450 | 206 |
| 278 | 20240618 | 135800 | 3254891200 | 21450 | 21400 | 21550 | 21400 | 199 |
| 279 | 20240618 | 135700 | 3250608200 | 21500 | 21500 | 21550 | 21450 | 474 |
| 280 | 20240618 | 135600 | 3240425500 | 21500 | 21500 | 21550 | 21450 | 168 |
| 281 | 20240618 | 135500 | 3236812600 | 21550 | 21450 | 21550 | 21450 | 281 |
| 282 | 20240618 | 135400 | 3230762550 | 21450 | 21550 | 21550 | 21450 | 260 |
| 283 | 20240618 | 135300 | 3225167500 | 21550 | 21550 | 21600 | 21500 | 213 |
| 284 | 20240618 | 135200 | 3220578400 | 21550 | 21550 | 21550 | 21500 | 331 |
| 285 | 20240618 | 135100 | 3213453600 | 21500 | 21550 | 21600 | 21500 | 263 |
| 286 | 20240618 | 135000 | 3207782700 | 21500 | 21550 | 21550 | 21500 | 99 |
| 287 | 20240618 | 134900 | 3205649300 | 21600 | 21500 | 21600 | 21500 | 295 |
| 288 | 20240618 | 134800 | 3199288100 | 21500 | 21550 | 21600 | 21500 | 324 |
| 289 | 20240618 | 134700 | 3192308700 | 21500 | 21500 | 21600 | 21500 | 262 |
| 290 | 20240618 | 134600 | 3186661000 | 21600 | 21550 | 21600 | 21550 | 200 |
| 291 | 20240618 | 134500 | 3182347500 | 21550 | 21600 | 21600 | 21500 | 879 |
| 292 | 20240618 | 134400 | 3163423300 | 21550 | 21550 | 21600 | 21550 | 183 |
| 293 | 20240618 | 134300 | 3159474000 | 21650 | 21550 | 21650 | 21550 | 407 |
| 294 | 20240618 | 134200 | 3150678200 | 21550 | 21600 | 21650 | 21550 | 241 |
| 295 | 20240618 | 134100 | 3145470600 | 21600 | 21650 | 21650 | 21550 | 1810 |
| 296 | 20240618 | 134000 | 3106332700 | 21650 | 21600 | 21650 | 21550 | 870 |
| 297 | 20240618 | 133900 | 3087558750 | 21550 | 21600 | 21600 | 21550 | 254 |
| 298 | 20240618 | 133800 | 3082074750 | 21600 | 21600 | 21600 | 21550 | 122 |
| 299 | 20240618 | 133700 | 3079440250 | 21550 | 21550 | 21600 | 21550 | 492 |
| 300 | 20240618 | 133600 | 3068816100 | 21550 | 21600 | 21600 | 21550 | 265 |
| 301 | 20240618 | 133500 | 3063096500 | 21550 | 21500 | 21550 | 21500 | 270 |
| 302 | 20240618 | 133400 | 3057278650 | 21600 | 21550 | 21600 | 21500 | 341 |
| 303 | 20240618 | 133300 | 3049923850 | 21600 | 21550 | 21600 | 21550 | 164 |
| 304 | 20240618 | 133200 | 3046382150 | 21600 | 21550 | 21600 | 21550 | 149 |
| 305 | 20240618 | 133100 | 3043167700 | 21550 | 21550 | 21600 | 21550 | 297 |
| 306 | 20240618 | 133000 | 3036755750 | 21550 | 21600 | 21600 | 21550 | 167 |
| 307 | 20240618 | 132900 | 3033150100 | 21600 | 21600 | 21600 | 21500 | 478 |
| 308 | 20240618 | 132800 | 3022831600 | 21600 | 21600 | 21650 | 21550 | 447 |
| 309 | 20240618 | 132700 | 3013187150 | 21600 | 21600 | 21600 | 21550 | 296 |
| 310 | 20240618 | 132600 | 3006796050 | 21650 | 21600 | 21650 | 21550 | 983 |
| 311 | 20240618 | 132500 | 2985560500 | 21600 | 21600 | 21600 | 21550 | 235 |
| 312 | 20240618 | 132400 | 2980486050 | 21550 | 21600 | 21600 | 21550 | 280 |
| 313 | 20240618 | 132300 | 2974445150 | 21600 | 21550 | 21600 | 21550 | 153 |
| 314 | 20240618 | 132200 | 2971140900 | 21600 | 21600 | 21600 | 21550 | 281 |
| 315 | 20240618 | 132100 | 2965074100 | 21600 | 21600 | 21600 | 21550 | 266 |
| 316 | 20240618 | 132000 | 2959332800 | 21550 | 21550 | 21600 | 21550 | 269 |
| 317 | 20240618 | 131900 | 2953529950 | 21500 | 21550 | 21550 | 21500 | 278 |
| 318 | 20240618 | 131800 | 2947541700 | 21550 | 21550 | 21600 | 21550 | 231 |
| 319 | 20240618 | 131700 | 2942561600 | 21500 | 21500 | 21600 | 21500 | 407 |
| 320 | 20240618 | 131600 | 2933797050 | 21550 | 21600 | 21600 | 21500 | 198 |
| 321 | 20240618 | 131500 | 2929527350 | 21600 | 21600 | 21600 | 21550 | 221 |
| 322 | 20240618 | 131400 | 2924757450 | 21500 | 21550 | 21600 | 21500 | 183 |
| 323 | 20240618 | 131300 | 2920814150 | 21550 | 21500 | 21600 | 21500 | 219 |
| 324 | 20240618 | 131200 | 2916092200 | 21600 | 21600 | 21600 | 21550 | 369 |
| 325 | 20240618 | 131100 | 2908129650 | 21600 | 21550 | 21600 | 21550 | 237 |
| 326 | 20240618 | 131000 | 2903015500 | 21600 | 21600 | 21600 | 21550 | 571 |
| 327 | 20240618 | 130900 | 2890684400 | 21600 | 21600 | 21650 | 21550 | 348 |
| 328 | 20240618 | 130800 | 2883167600 | 21600 | 21600 | 21600 | 21550 | 967 |
| 329 | 20240618 | 130700 | 2862280900 | 21600 | 21600 | 21600 | 21550 | 173 |
| 330 | 20240618 | 130600 | 2858547150 | 21600 | 21550 | 21600 | 21550 | 259 |
| 331 | 20240618 | 130500 | 2852953250 | 21600 | 21550 | 21600 | 21550 | 85 |
| 332 | 20240618 | 130400 | 2851119450 | 21600 | 21600 | 21600 | 21550 | 343 |
| 333 | 20240618 | 130300 | 2843711300 | 21600 | 21600 | 21600 | 21550 | 665 |
| 334 | 20240618 | 130200 | 2829371600 | 21550 | 21600 | 21600 | 21550 | 351 |
| 335 | 20240618 | 130100 | 2821793200 | 21600 | 21600 | 21600 | 21550 | 139 |
| 336 | 20240618 | 130000 | 2818792450 | 21600 | 21550 | 21600 | 21550 | 235 |
| 337 | 20240618 | 125900 | 2813718300 | 21550 | 21600 | 21600 | 21550 | 177 |
| 338 | 20240618 | 125800 | 2809898150 | 21600 | 21600 | 21600 | 21550 | 200 |
| 339 | 20240618 | 125700 | 2805579350 | 21550 | 21600 | 21600 | 21550 | 245 |
| 340 | 20240618 | 125600 | 2800290500 | 21600 | 21500 | 21600 | 21500 | 114 |
| 341 | 20240618 | 125500 | 2797828850 | 21600 | 21600 | 21600 | 21500 | 259 |
| 342 | 20240618 | 125400 | 2792243000 | 21550 | 21600 | 21600 | 21500 | 735 |
| 343 | 20240618 | 125300 | 2776397850 | 21550 | 21600 | 21600 | 21500 | 164 |
| 344 | 20240618 | 125200 | 2772859000 | 21600 | 21600 | 21600 | 21500 | 668 |
| 345 | 20240618 | 125100 | 2758471200 | 21550 | 21600 | 21600 | 21550 | 213 |
| 346 | 20240618 | 125000 | 2753872100 | 21600 | 21600 | 21600 | 21550 | 239 |
| 347 | 20240618 | 124900 | 2748712350 | 21600 | 21600 | 21600 | 21600 | 125 |
| 348 | 20240618 | 124800 | 2746012350 | 21550 | 21550 | 21600 | 21550 | 255 |
| 349 | 20240618 | 124700 | 2740505350 | 21600 | 21600 | 21600 | 21550 | 218 |
| 350 | 20240618 | 124600 | 2735802200 | 21600 | 21550 | 21600 | 21550 | 290 |
| 351 | 20240618 | 124500 | 2729546450 | 21600 | 21550 | 21600 | 21550 | 316 |
| 352 | 20240618 | 124400 | 2722724100 | 21600 | 21600 | 21600 | 21550 | 218 |
| 353 | 20240618 | 124300 | 2718015750 | 21550 | 21550 | 21600 | 21550 | 83 |
| 354 | 20240618 | 124200 | 2716224500 | 21600 | 21600 | 21600 | 21550 | 320 |
| 355 | 20240618 | 124100 | 2709315550 | 21550 | 21550 | 21600 | 21550 | 370 |
| 356 | 20240618 | 124000 | 2701340900 | 21550 | 21550 | 21550 | 21500 | 352 |
| 357 | 20240618 | 123900 | 2693758150 | 21550 | 21500 | 21550 | 21500 | 286 |
| 358 | 20240618 | 123800 | 2687595350 | 21550 | 21600 | 21600 | 21550 | 369 |
| 359 | 20240618 | 123700 | 2679642100 | 21600 | 21550 | 21600 | 21550 | 862 |
| 360 | 20240618 | 123600 | 2661064600 | 21550 | 21600 | 21600 | 21550 | 535 |
| 361 | 20240618 | 123500 | 2649524450 | 21550 | 21600 | 21600 | 21550 | 475 |
| 362 | 20240618 | 123400 | 2639279900 | 21600 | 21550 | 21600 | 21550 | 61 |
| 363 | 20240618 | 123300 | 2637962950 | 21600 | 21550 | 21600 | 21550 | 262 |
| 364 | 20240618 | 123200 | 2632308600 | 21500 | 21550 | 21550 | 21500 | 145 |
| 365 | 20240618 | 123100 | 2629186800 | 21500 | 21600 | 21600 | 21500 | 485 |
| 366 | 20240618 | 123000 | 2618736800 | 21600 | 21550 | 21600 | 21500 | 300 |
| 367 | 20240618 | 122900 | 2612267450 | 21550 | 21550 | 21550 | 21500 | 164 |
| 368 | 20240618 | 122800 | 2608733750 | 21550 | 21550 | 21550 | 21500 | 130 |
| 369 | 20240618 | 122700 | 2605932400 | 21500 | 21550 | 21550 | 21500 | 296 |
| 370 | 20240618 | 122600 | 2599556350 | 21500 | 21500 | 21550 | 21450 | 215 |
| 371 | 20240618 | 122500 | 2594925400 | 21550 | 21550 | 21550 | 21500 | 150 |
| 372 | 20240618 | 122400 | 2591695800 | 21550 | 21550 | 21550 | 21500 | 287 |
| 373 | 20240618 | 122300 | 2585511450 | 21550 | 21500 | 21550 | 21450 | 343 |
| 374 | 20240618 | 122200 | 2578135950 | 21500 | 21550 | 21550 | 21500 | 176 |
| 375 | 20240618 | 122100 | 2574345450 | 21500 | 21550 | 21550 | 21500 | 279 |
| 376 | 20240618 | 122000 | 2568333600 | 21550 | 21550 | 21550 | 21500 | 237 |
| 377 | 20240618 | 121900 | 2563230950 | 21500 | 21550 | 21550 | 21500 | 302 |
| 378 | 20240618 | 121800 | 2556737250 | 21550 | 21550 | 21550 | 21500 | 292 |
| 379 | 20240618 | 121700 | 2550447700 | 21550 | 21550 | 21550 | 21550 | 255 |
| 380 | 20240618 | 121600 | 2544952450 | 21500 | 21550 | 21550 | 21500 | 51 |
| 381 | 20240618 | 121500 | 2543854000 | 21550 | 21550 | 21550 | 21500 | 362 |
| 382 | 20240618 | 121400 | 2536059050 | 21550 | 21550 | 21550 | 21500 | 205 |
| 383 | 20240618 | 121300 | 2531642250 | 21550 | 21500 | 21550 | 21500 | 149 |
| 384 | 20240618 | 121200 | 2528434500 | 21500 | 21550 | 21600 | 21500 | 376 |
| 385 | 20240618 | 121100 | 2520326500 | 21550 | 21550 | 21600 | 21550 | 1195 |
| 386 | 20240618 | 121000 | 2494569950 | 21500 | 21550 | 21550 | 21500 | 561 |
| 387 | 20240618 | 120900 | 2482487150 | 21550 | 21500 | 21550 | 21450 | 587 |
| 388 | 20240618 | 120800 | 2469863250 | 21500 | 21500 | 21500 | 21450 | 252 |
| 389 | 20240618 | 120700 | 2464448100 | 21500 | 21450 | 21500 | 21450 | 90 |
| 390 | 20240618 | 120600 | 2462513900 | 21500 | 21550 | 21550 | 21500 | 262 |
| 391 | 20240618 | 120500 | 2456873350 | 21500 | 21550 | 21550 | 21450 | 321 |
| 392 | 20240618 | 120400 | 2449960950 | 21500 | 21500 | 21500 | 21450 | 108 |
| 393 | 20240618 | 120300 | 2447639450 | 21500 | 21500 | 21550 | 21500 | 396 |
| 394 | 20240618 | 120200 | 2439116950 | 21550 | 21550 | 21550 | 21500 | 1134 |
| 395 | 20240618 | 120100 | 2414729600 | 21550 | 21500 | 21550 | 21500 | 222 |
| 396 | 20240618 | 120000 | 2409949400 | 21500 | 21550 | 21550 | 21500 | 314 |
| 397 | 20240618 | 115900 | 2403185550 | 21550 | 21550 | 21550 | 21500 | 127 |
| 398 | 20240618 | 115800 | 2400449250 | 21550 | 21550 | 21550 | 21500 | 285 |
| 399 | 20240618 | 115700 | 2394312800 | 21500 | 21550 | 21550 | 21500 | 381 |
| 400 | 20240618 | 115600 | 2386108300 | 21550 | 21550 | 21600 | 21550 | 190 |
| 401 | 20240618 | 115500 | 2382010250 | 21550 | 21550 | 21600 | 21550 | 212 |
| 402 | 20240618 | 115400 | 2377434450 | 21550 | 21600 | 21600 | 21550 | 348 |
| 403 | 20240618 | 115300 | 2369921600 | 21600 | 21600 | 21600 | 21550 | 127 |
| 404 | 20240618 | 115200 | 2367181250 | 21550 | 21550 | 21600 | 21550 | 354 |
| 405 | 20240618 | 115100 | 2359539800 | 21550 | 21550 | 21600 | 21550 | 277 |
| 406 | 20240618 | 115000 | 2353559700 | 21550 | 21600 | 21600 | 21550 | 173 |
| 407 | 20240618 | 114900 | 2349825000 | 21600 | 21600 | 21600 | 21550 | 145 |
| 408 | 20240618 | 114800 | 2346693550 | 21600 | 21600 | 21600 | 21550 | 664 |
| 409 | 20240618 | 114700 | 2332358450 | 21600 | 21600 | 21600 | 21550 | 71 |
| 410 | 20240618 | 114600 | 2330825350 | 21550 | 21500 | 21600 | 21500 | 235 |
| 411 | 20240618 | 114500 | 2325758900 | 21500 | 21500 | 21550 | 21500 | 265 |
| 412 | 20240618 | 114400 | 2320050400 | 21500 | 21500 | 21550 | 21500 | 250 |
| 413 | 20240618 | 114300 | 2314667500 | 21550 | 21500 | 21550 | 21500 | 178 |
| 414 | 20240618 | 114200 | 2310834500 | 21550 | 21550 | 21550 | 21450 | 360 |
| 415 | 20240618 | 114100 | 2303088050 | 21500 | 21550 | 21550 | 21500 | 120 |
| 416 | 20240618 | 114000 | 2300504950 | 21500 | 21500 | 21550 | 21500 | 269 |
| 417 | 20240618 | 113900 | 2294712250 | 21550 | 21500 | 21550 | 21450 | 282 |
| 418 | 20240618 | 113800 | 2288644550 | 21450 | 21500 | 21550 | 21400 | 385 |
| 419 | 20240618 | 113700 | 2280372900 | 21500 | 21500 | 21500 | 21450 | 333 |
| 420 | 20240618 | 113600 | 2273223900 | 21450 | 21500 | 21500 | 21450 | 344 |
| 421 | 20240618 | 113500 | 2265836100 | 21500 | 21500 | 21500 | 21450 | 229 |
| 422 | 20240618 | 113400 | 2260918950 | 21500 | 21500 | 21500 | 21400 | 281 |
| 423 | 20240618 | 113300 | 2254892450 | 21500 | 21450 | 21500 | 21350 | 421 |
| 424 | 20240618 | 113200 | 2245860850 | 21500 | 21450 | 21500 | 21450 | 381 |
| 425 | 20240618 | 113100 | 2237686300 | 21450 | 21400 | 21450 | 21400 | 161 |
| 426 | 20240618 | 113000 | 2234237650 | 21400 | 21500 | 21500 | 21400 | 502 |
| 427 | 20240618 | 112900 | 2223460200 | 21500 | 21400 | 21500 | 21400 | 1010 |
| 428 | 20240618 | 112800 | 2201794100 | 21400 | 21400 | 21450 | 21400 | 566 |
| 429 | 20240618 | 112700 | 2189673950 | 21450 | 21450 | 21450 | 21400 | 257 |
| 430 | 20240618 | 112600 | 2184162200 | 21450 | 21450 | 21500 | 21400 | 290 |
| 431 | 20240618 | 112500 | 2177938200 | 21500 | 21500 | 21500 | 21450 | 315 |
| 432 | 20240618 | 112400 | 2171166300 | 21500 | 21450 | 21500 | 21450 | 266 |
| 433 | 20240618 | 112300 | 2165447950 | 21450 | 21500 | 21500 | 21450 | 225 |
| 434 | 20240618 | 112200 | 2160613650 | 21400 | 21450 | 21450 | 21400 | 396 |
| 435 | 20240618 | 112100 | 2152120050 | 21450 | 21400 | 21450 | 21400 | 516 |
| 436 | 20240618 | 112000 | 2141065750 | 21400 | 21450 | 21450 | 21400 | 151 |
| 437 | 20240618 | 111900 | 2137830650 | 21400 | 21450 | 21450 | 21350 | 272 |
| 438 | 20240618 | 111800 | 2132000850 | 21450 | 21450 | 21500 | 21400 | 236 |
| 439 | 20240618 | 111700 | 2126938400 | 21500 | 21400 | 21700 | 21350 | 17669 |
| 440 | 20240618 | 111600 | 1744757900 | 21400 | 21350 | 21400 | 21350 | 229 |
| 441 | 20240618 | 111500 | 1739860550 | 21400 | 21400 | 21450 | 21350 | 313 |
| 442 | 20240618 | 111400 | 1733160750 | 21400 | 21400 | 21450 | 21350 | 1106 |
| 443 | 20240618 | 111300 | 1709528100 | 21450 | 21400 | 21450 | 21400 | 467 |
| 444 | 20240618 | 111200 | 1699525500 | 21350 | 21450 | 21450 | 21350 | 371 |
| 445 | 20240618 | 111100 | 1691576750 | 21400 | 21450 | 21450 | 21300 | 158 |
| 446 | 20240618 | 111000 | 1688195400 | 21300 | 21350 | 21450 | 21300 | 2503 |
| 447 | 20240618 | 110900 | 1634666300 | 21350 | 21350 | 21350 | 21300 | 221 |
| 448 | 20240618 | 110800 | 1629948450 | 21350 | 21300 | 21350 | 21300 | 266 |
| 449 | 20240618 | 110700 | 1624275950 | 21350 | 21350 | 21350 | 21300 | 251 |
| 450 | 20240618 | 110600 | 1618922100 | 21300 | 21300 | 21350 | 21250 | 430 |
| 451 | 20240618 | 110500 | 1609761100 | 21300 | 21350 | 21350 | 21300 | 369 |
| 452 | 20240618 | 110400 | 1601894800 | 21350 | 21300 | 21350 | 21300 | 266 |
| 453 | 20240618 | 110300 | 1596221400 | 21300 | 21350 | 21350 | 21300 | 302 |
| 454 | 20240618 | 110200 | 1589780700 | 21350 | 21350 | 21350 | 21300 | 193 |
| 455 | 20240618 | 110100 | 1585660650 | 21300 | 21350 | 21350 | 21300 | 228 |
| 456 | 20240618 | 110000 | 1580795600 | 21350 | 21350 | 21350 | 21300 | 651 |
| 457 | 20240618 | 105900 | 1566897750 | 21350 | 21300 | 21350 | 21300 | 287 |
| 458 | 20240618 | 105800 | 1560776400 | 21300 | 21300 | 21350 | 21300 | 264 |
| 459 | 20240618 | 105700 | 1555150150 | 21300 | 21300 | 21350 | 21300 | 622 |
| 460 | 20240618 | 105600 | 1541897350 | 21250 | 21250 | 21300 | 21250 | 894 |
| 461 | 20240618 | 105500 | 1522892000 | 21250 | 21250 | 21350 | 21250 | 426 |
| 462 | 20240618 | 105400 | 1513820650 | 21350 | 21300 | 21350 | 21300 | 190 |
| 463 | 20240618 | 105300 | 1509771000 | 21300 | 21250 | 21350 | 21250 | 330 |
| 464 | 20240618 | 105200 | 1502743600 | 21250 | 21300 | 21350 | 21250 | 536 |
| 465 | 20240618 | 105100 | 1491315700 | 21350 | 21350 | 21350 | 21300 | 1007 |
| 466 | 20240618 | 105000 | 1469855250 | 21350 | 21350 | 21350 | 21300 | 172 |
| 467 | 20240618 | 104900 | 1466183550 | 21350 | 21350 | 21350 | 21300 | 138 |
| 468 | 20240618 | 104800 | 1463238250 | 21300 | 21350 | 21350 | 21300 | 275 |
| 469 | 20240618 | 104700 | 1457370150 | 21350 | 21300 | 21350 | 21300 | 378 |
| 470 | 20240618 | 104600 | 1449300350 | 21350 | 21350 | 21350 | 21300 | 218 |
| 471 | 20240618 | 104500 | 1444647900 | 21350 | 21350 | 21350 | 21300 | 355 |
| 472 | 20240618 | 104400 | 1437079850 | 21350 | 21350 | 21350 | 21300 | 418 |
| 473 | 20240618 | 104300 | 1428156100 | 21300 | 21350 | 21400 | 21250 | 737 |
| 474 | 20240618 | 104200 | 1412421500 | 21300 | 21300 | 21350 | 21300 | 1295 |
| 475 | 20240618 | 104100 | 1384784250 | 21300 | 21350 | 21350 | 21300 | 375 |
| 476 | 20240618 | 104000 | 1376791350 | 21300 | 21300 | 21350 | 21300 | 765 |
| 477 | 20240618 | 103900 | 1360483000 | 21350 | 21300 | 21350 | 21300 | 1332 |
| 478 | 20240618 | 103800 | 1332084650 | 21300 | 21350 | 21350 | 21300 | 326 |
| 479 | 20240618 | 103700 | 1325129500 | 21300 | 21300 | 21350 | 21250 | 881 |
| 480 | 20240618 | 103600 | 1306364250 | 21300 | 21200 | 21300 | 21200 | 1435 |
| 481 | 20240618 | 103500 | 1275883500 | 21250 | 21300 | 21300 | 21200 | 346 |
| 482 | 20240618 | 103400 | 1268533400 | 21250 | 21300 | 21300 | 21250 | 336 |
| 483 | 20240618 | 103300 | 1261384850 | 21300 | 21250 | 21300 | 21250 | 291 |
| 484 | 20240618 | 103200 | 1255194800 | 21250 | 21200 | 21300 | 21150 | 990 |
| 485 | 20240618 | 103100 | 1234156500 | 21200 | 21200 | 21250 | 21200 | 195 |
| 486 | 20240618 | 103000 | 1230021550 | 21250 | 21200 | 21250 | 21200 | 422 |
| 487 | 20240618 | 102900 | 1221064950 | 21150 | 21200 | 21250 | 21150 | 321 |
| 488 | 20240618 | 102800 | 1214256300 | 21200 | 21200 | 21250 | 21200 | 647 |
| 489 | 20240618 | 102700 | 1200535750 | 21200 | 21200 | 21200 | 21150 | 182 |
| 490 | 20240618 | 102600 | 1196677900 | 21200 | 21150 | 21200 | 21150 | 1177 |
| 491 | 20240618 | 102500 | 1171778150 | 21200 | 21250 | 21250 | 21200 | 86 |
| 492 | 20240618 | 102400 | 1169951400 | 21150 | 21100 | 21250 | 21100 | 660 |
| 493 | 20240618 | 102300 | 1155963650 | 21200 | 21150 | 21250 | 21100 | 483 |
| 494 | 20240618 | 102200 | 1145740150 | 21050 | 21150 | 21200 | 21050 | 1689 |
| 495 | 20240618 | 102100 | 1109985850 | 21150 | 21050 | 21150 | 21050 | 552 |
| 496 | 20240618 | 102000 | 1098339300 | 21050 | 21100 | 21100 | 21000 | 1517 |
| 497 | 20240618 | 101900 | 1066430800 | 21100 | 21100 | 21150 | 21050 | 1107 |
| 498 | 20240618 | 101800 | 1043073350 | 21100 | 20950 | 21100 | 20950 | 4090 |
| 499 | 20240618 | 101700 | 957083350 | 20850 | 20850 | 21050 | 20850 | 4165 |
| 500 | 20240618 | 101600 | 869878300 | 20850 | 20800 | 20850 | 20750 | 125 |
| 501 | 20240618 | 101500 | 867279650 | 20800 | 20750 | 20800 | 20750 | 124 |
| 502 | 20240618 | 101400 | 864700950 | 20800 | 20750 | 20800 | 20750 | 70 |
| 503 | 20240618 | 101300 | 863247550 | 20750 | 20800 | 20800 | 20750 | 66 |
| 504 | 20240618 | 101200 | 861875300 | 20750 | 20750 | 20750 | 20700 | 85 |
| 505 | 20240618 | 101100 | 860112050 | 20750 | 20700 | 20750 | 20700 | 84 |
| 506 | 20240618 | 101000 | 858373150 | 20750 | 20700 | 20750 | 20700 | 22 |
| 507 | 20240618 | 100900 | 857917650 | 20700 | 20700 | 20750 | 20700 | 1606 |
| 508 | 20240618 | 100800 | 824673350 | 20700 | 20700 | 20700 | 20700 | 10 |
| 509 | 20240618 | 100700 | 824466350 | 20700 | 20700 | 20700 | 20700 | 20 |
| 510 | 20240618 | 100600 | 824052350 | 20700 | 20800 | 20800 | 20700 | 536 |
| 511 | 20240618 | 100500 | 812932950 | 20750 | 20750 | 20750 | 20750 | 150 |
| 512 | 20240618 | 100400 | 809820450 | 20750 | 20750 | 20750 | 20750 | 656 |
| 513 | 20240618 | 100300 | 796208450 | 20750 | 20850 | 20850 | 20750 | 1781 |
| 514 | 20240618 | 100200 | 759164100 | 20800 | 20800 | 20800 | 20800 | 10 |
| 515 | 20240618 | 100100 | 758956100 | 20850 | 20800 | 20850 | 20800 | 122 |
| 516 | 20240618 | 100000 | 756415450 | 20800 | 20900 | 20900 | 20800 | 1543 |
| 517 | 20240618 | 095900 | 724244300 | 20900 | 20850 | 20900 | 20850 | 61 |
| 518 | 20240618 | 095800 | 722972300 | 20850 | 20850 | 20850 | 20850 | 178 |
| 519 | 20240618 | 095700 | 719261000 | 20850 | 20800 | 20850 | 20800 | 161 |
| 520 | 20240618 | 095600 | 715905050 | 20800 | 20800 | 20800 | 20800 | 53 |
| 521 | 20240618 | 095500 | 714802650 | 20850 | 20850 | 20850 | 20850 | 83 |
| 522 | 20240618 | 095400 | 713072100 | 20850 | 20800 | 20850 | 20800 | 162 |
| 523 | 20240618 | 095300 | 709697250 | 20850 | 20800 | 20850 | 20800 | 291 |
| 524 | 20240618 | 095200 | 703630400 | 20850 | 20900 | 20900 | 20800 | 4000 |
| 525 | 20240618 | 095100 | 620233800 | 20850 | 20900 | 20900 | 20850 | 247 |
| 526 | 20240618 | 095000 | 615073850 | 20850 | 20900 | 20950 | 20850 | 1892 |
| 527 | 20240618 | 094900 | 575550600 | 20900 | 20950 | 20950 | 20900 | 595 |
| 528 | 20240618 | 094800 | 563107900 | 20950 | 20950 | 21000 | 20950 | 1042 |
| 529 | 20240618 | 094700 | 541276400 | 21000 | 20950 | 21000 | 20950 | 47 |
| 530 | 20240618 | 094600 | 540291650 | 20950 | 21000 | 21000 | 20950 | 68 |
| 531 | 20240618 | 094500 | 538866700 | 21000 | 21000 | 21000 | 20950 | 736 |
| 532 | 20240618 | 094400 | 523421750 | 21000 | 21000 | 21000 | 21000 | 1160 |
| 533 | 20240618 | 094300 | 499061750 | 21000 | 21050 | 21100 | 21000 | 1685 |
| 534 | 20240618 | 094200 | 463604150 | 21000 | 21050 | 21100 | 21000 | 1951 |
| 535 | 20240618 | 094100 | 422575950 | 21100 | 21100 | 21100 | 21100 | 524 |
| 536 | 20240618 | 094000 | 411519550 | 21100 | 21100 | 21100 | 21050 | 1105 |
| 537 | 20240618 | 093900 | 388204950 | 21050 | 21100 | 21100 | 21050 | 196 |
| 538 | 20240618 | 093800 | 384072050 | 21100 | 21050 | 21100 | 21050 | 310 |
| 539 | 20240618 | 093700 | 377532850 | 21050 | 21100 | 21100 | 21050 | 61 |
| 540 | 20240618 | 093600 | 376248650 | 21050 | 21000 | 21050 | 21000 | 561 |
| 541 | 20240618 | 093500 | 364453250 | 21000 | 21000 | 21000 | 20950 | 646 |
| 542 | 20240618 | 093400 | 350899650 | 20950 | 21000 | 21000 | 20950 | 95 |
| 543 | 20240618 | 093300 | 348906850 | 21000 | 21000 | 21000 | 21000 | 441 |
| 544 | 20240618 | 093200 | 339645850 | 21000 | 21000 | 21000 | 21000 | 592 |
| 545 | 20240618 | 093100 | 327213850 | 21000 | 21000 | 21000 | 21000 | 225 |
| 546 | 20240618 | 093000 | 322488850 | 20950 | 20950 | 20950 | 20950 | 470 |
| 547 | 20240618 | 092900 | 312642350 | 20950 | 21000 | 21000 | 20950 | 475 |
| 548 | 20240618 | 092800 | 302681500 | 21000 | 21000 | 21050 | 21000 | 131 |
| 549 | 20240618 | 092700 | 299930450 | 21000 | 21000 | 21050 | 21000 | 447 |
| 550 | 20240618 | 092600 | 290543150 | 21000 | 21000 | 21000 | 21000 | 24 |
| 551 | 20240618 | 092500 | 290039150 | 21000 | 20950 | 21000 | 20950 | 690 |
| 552 | 20240618 | 092400 | 275551850 | 20950 | 20900 | 20950 | 20900 | 258 |
| 553 | 20240618 | 092300 | 270147050 | 20900 | 20950 | 20950 | 20900 | 159 |
| 554 | 20240618 | 092200 | 266816500 | 20950 | 20900 | 20950 | 20900 | 283 |
| 555 | 20240618 | 092100 | 260889050 | 20900 | 20900 | 20900 | 20850 | 2543 |
| 556 | 20240618 | 092000 | 207740400 | 20850 | 20850 | 20850 | 20850 | 24 |
| 557 | 20240618 | 091900 | 207240000 | 20850 | 20850 | 20850 | 20850 | 112 |
| 558 | 20240618 | 091800 | 204904800 | 20850 | 20850 | 20850 | 20850 | 115 |
| 559 | 20240618 | 091700 | 202507050 | 20850 | 20850 | 20850 | 20800 | 168 |
| 560 | 20240618 | 091600 | 199004850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 561 | 20240618 | 091500 | 198692100 | 20850 | 20800 | 20850 | 20800 | 528 |
| 562 | 20240618 | 091400 | 187685950 | 20850 | 20850 | 20850 | 20850 | 413 |
| 563 | 20240618 | 091300 | 179074900 | 20850 | 20800 | 20850 | 20800 | 166 |
| 564 | 20240618 | 091200 | 175622050 | 20750 | 20750 | 20800 | 20750 | 47 |
| 565 | 20240618 | 091100 | 174646700 | 20750 | 20750 | 20850 | 20750 | 30 |
| 566 | 20240618 | 091000 | 174023050 | 20750 | 20800 | 20850 | 20750 | 1438 |
| 567 | 20240618 | 090900 | 144104900 | 20750 | 20850 | 20850 | 20750 | 8 |
| 568 | 20240618 | 090800 | 143938800 | 20800 | 20800 | 20800 | 20750 | 132 |
| 569 | 20240618 | 090700 | 141193250 | 20800 | 20800 | 20800 | 20800 | 117 |
| 570 | 20240618 | 090600 | 138759650 | 20800 | 20800 | 20800 | 20750 | 195 |
| 571 | 20240618 | 090500 | 134708050 | 20750 | 20750 | 20750 | 20750 | 250 |
| 572 | 20240618 | 090400 | 129520550 | 20750 | 20800 | 20800 | 20750 | 394 |
| 573 | 20240618 | 090300 | 121329400 | 20800 | 20850 | 20850 | 20800 | 768 |
| 574 | 20240618 | 090200 | 105323250 | 20850 | 20800 | 20850 | 20800 | 62 |
| 575 | 20240618 | 090100 | 104032350 | 20800 | 20750 | 20850 | 20750 | 1048 |
| 576 | 20240618 | 090000 | 82208300 | 20750 | 20850 | 20850 | 20700 | 3951 |