32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 190300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 3 | 20240618 | 190200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240618 | 190100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240618 | 190000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240618 | 185900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240618 | 185800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240618 | 185700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240618 | 185600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240618 | 185500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240618 | 185400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240618 | 185300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240618 | 185200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240618 | 185100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240618 | 185000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240618 | 184900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240618 | 184800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240618 | 184700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240618 | 184600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240618 | 184500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240618 | 184400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240618 | 184300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240618 | 184200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240618 | 184100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240618 | 184000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240618 | 183900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240618 | 183800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240618 | 183700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240618 | 183600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240618 | 183500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240618 | 183400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240618 | 183300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 33 | 20240618 | 183200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240618 | 183100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240618 | 183000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240618 | 182900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240618 | 182800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240618 | 182700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240618 | 182600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240618 | 182500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240618 | 182400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240618 | 182300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240618 | 182200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240618 | 182100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240618 | 182000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240618 | 181900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240618 | 181800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240618 | 181700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240618 | 181600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240618 | 181500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240618 | 181400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240618 | 181300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240618 | 181200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240618 | 181100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240618 | 181000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240618 | 180900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240618 | 180800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240618 | 180700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240618 | 180600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240618 | 180500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240618 | 180400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240618 | 180300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 63 | 20240618 | 180200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240618 | 180100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240618 | 180000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240618 | 175900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240618 | 175800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240618 | 175700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240618 | 175600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240618 | 175500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240618 | 175400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240618 | 175300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240618 | 175200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240618 | 175100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240618 | 175000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240618 | 174900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240618 | 174800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240618 | 174700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240618 | 174600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240618 | 174500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240618 | 174400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240618 | 174300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240618 | 174200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240618 | 174100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240618 | 174000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240618 | 173900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240618 | 173800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240618 | 173700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240618 | 173600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240618 | 173500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240618 | 173400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240618 | 173300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 93 | 20240618 | 173200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240618 | 173100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240618 | 173000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240618 | 172900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240618 | 172800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240618 | 172700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240618 | 172600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240618 | 172500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240618 | 172400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240618 | 172300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240618 | 172200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240618 | 172100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240618 | 172000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240618 | 171900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240618 | 171800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240618 | 171700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240618 | 171600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240618 | 171500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240618 | 171400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240618 | 171300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240618 | 171200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240618 | 171100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240618 | 171000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240618 | 170900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240618 | 170800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240618 | 170700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240618 | 170600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240618 | 170500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240618 | 170400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240618 | 170300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 123 | 20240618 | 170200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240618 | 170100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240618 | 170000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240618 | 165900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240618 | 165800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240618 | 165700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240618 | 165600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240618 | 165500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240618 | 165400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240618 | 165300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240618 | 165200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240618 | 165100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240618 | 165000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240618 | 164900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240618 | 164800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240618 | 164700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240618 | 164600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240618 | 164500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240618 | 164400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240618 | 164300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240618 | 164200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240618 | 164100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240618 | 164000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240618 | 163900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240618 | 163800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240618 | 163700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240618 | 163600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240618 | 163500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240618 | 163400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240618 | 163300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 153 | 20240618 | 163200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240618 | 163100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240618 | 163000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240618 | 162900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240618 | 162800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240618 | 162700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240618 | 162600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240618 | 162500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240618 | 162400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240618 | 162300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240618 | 162200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240618 | 162100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240618 | 162000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240618 | 161900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240618 | 161800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240618 | 161700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240618 | 161600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240618 | 161500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240618 | 161400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240618 | 161300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240618 | 161200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240618 | 161100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240618 | 161000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240618 | 160900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240618 | 160800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240618 | 160700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240618 | 160600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240618 | 160500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240618 | 160400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240618 | 160300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 183 | 20240618 | 160200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240618 | 160100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240618 | 160000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240618 | 155900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240618 | 155800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240618 | 155700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240618 | 155600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240618 | 155500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240618 | 155400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240618 | 155300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240618 | 155200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240618 | 155100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240618 | 155000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240618 | 154900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240618 | 154800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240618 | 154700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240618 | 154600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240618 | 154500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240618 | 154400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240618 | 154300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240618 | 154200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240618 | 154100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240618 | 154000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240618 | 153900 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240618 | 153800 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240618 | 153700 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240618 | 153600 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240618 | 153500 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240618 | 153400 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240618 | 153300 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 213 | 20240618 | 153200 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240618 | 153100 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240618 | 153000 | 4080781550 | 23000 | 23000 | 23000 | 23000 | 1803 |
| 216 | 20240618 | 152900 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240618 | 152800 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240618 | 152700 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240618 | 152600 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240618 | 152500 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240618 | 152400 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240618 | 152300 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240618 | 152200 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240618 | 152100 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240618 | 152000 | 4039312550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240618 | 151900 | 4039312550 | 23050 | 23100 | 23100 | 23050 | 98 |
| 227 | 20240618 | 151800 | 4037051700 | 23100 | 23100 | 23100 | 23100 | 179 |
| 228 | 20240618 | 151700 | 4032916800 | 23100 | 23000 | 23100 | 23000 | 487 |
| 229 | 20240618 | 151600 | 4021694850 | 23050 | 23050 | 23050 | 23050 | 47 |
| 230 | 20240618 | 151500 | 4020611500 | 23050 | 23100 | 23100 | 23050 | 124 |
| 231 | 20240618 | 151400 | 4017753000 | 23150 | 23100 | 23150 | 23100 | 604 |
| 232 | 20240618 | 151300 | 4003800350 | 23100 | 23050 | 23100 | 23050 | 450 |
| 233 | 20240618 | 151200 | 3993407100 | 23000 | 23050 | 23050 | 23000 | 25 |
| 234 | 20240618 | 151100 | 3992831450 | 23050 | 23050 | 23050 | 23000 | 95 |
| 235 | 20240618 | 151000 | 3990645650 | 23050 | 23000 | 23050 | 23000 | 204 |
| 236 | 20240618 | 150900 | 3985943600 | 23000 | 23000 | 23050 | 23000 | 108 |
| 237 | 20240618 | 150800 | 3983458400 | 23050 | 23000 | 23050 | 23000 | 122 |
| 238 | 20240618 | 150700 | 3980651900 | 23000 | 23050 | 23050 | 23000 | 12 |
| 239 | 20240618 | 150600 | 3980375400 | 23000 | 23000 | 23050 | 23000 | 122 |
| 240 | 20240618 | 150500 | 3977567800 | 23050 | 23000 | 23050 | 23000 | 134 |
| 241 | 20240618 | 150400 | 3974484600 | 23050 | 23000 | 23050 | 23000 | 9 |
| 242 | 20240618 | 150300 | 3974277300 | 22950 | 22950 | 22950 | 22950 | 82 |
| 243 | 20240618 | 150200 | 3972395400 | 23000 | 23000 | 23050 | 23000 | 438 |
| 244 | 20240618 | 150100 | 3962321100 | 22950 | 23000 | 23000 | 22950 | 37 |
| 245 | 20240618 | 150000 | 3961471650 | 22900 | 22950 | 23000 | 22900 | 188 |
| 246 | 20240618 | 145900 | 3957159850 | 22950 | 23000 | 23000 | 22950 | 17 |
| 247 | 20240618 | 145800 | 3956769450 | 22900 | 22950 | 23000 | 22900 | 45 |
| 248 | 20240618 | 145700 | 3955738250 | 22850 | 22950 | 23000 | 22850 | 486 |
| 249 | 20240618 | 145600 | 3944594800 | 22900 | 22900 | 22950 | 22900 | 17 |
| 250 | 20240618 | 145500 | 3944205050 | 22900 | 22900 | 22950 | 22900 | 214 |
| 251 | 20240618 | 145400 | 3939303950 | 22950 | 22900 | 22950 | 22900 | 281 |
| 252 | 20240618 | 145300 | 3932862550 | 22900 | 22900 | 22950 | 22900 | 141 |
| 253 | 20240618 | 145200 | 3929633550 | 22850 | 22950 | 22950 | 22850 | 63 |
| 254 | 20240618 | 145100 | 3928190900 | 22900 | 22900 | 22900 | 22900 | 172 |
| 255 | 20240618 | 145000 | 3924252100 | 22900 | 22900 | 22950 | 22900 | 51 |
| 256 | 20240618 | 144900 | 3923083700 | 22900 | 22950 | 22950 | 22900 | 57 |
| 257 | 20240618 | 144800 | 3921778100 | 22950 | 22900 | 22950 | 22900 | 147 |
| 258 | 20240618 | 144700 | 3918411600 | 22900 | 22950 | 22950 | 22900 | 167 |
| 259 | 20240618 | 144600 | 3914584800 | 22900 | 22950 | 22950 | 22900 | 32 |
| 260 | 20240618 | 144500 | 3913851650 | 22950 | 23050 | 23050 | 22950 | 1406 |
| 261 | 20240618 | 144400 | 3881514150 | 23000 | 23050 | 23050 | 23000 | 51 |
| 262 | 20240618 | 144300 | 3880340650 | 23000 | 23000 | 23050 | 23000 | 101 |
| 263 | 20240618 | 144200 | 3878017350 | 23050 | 23000 | 23050 | 23000 | 85 |
| 264 | 20240618 | 144100 | 3876062150 | 23000 | 23000 | 23050 | 23000 | 243 |
| 265 | 20240618 | 144000 | 3870463000 | 23050 | 23050 | 23050 | 23000 | 19 |
| 266 | 20240618 | 143900 | 3870025800 | 23100 | 23050 | 23100 | 23000 | 97 |
| 267 | 20240618 | 143800 | 3867791100 | 23100 | 23000 | 23100 | 23000 | 37 |
| 268 | 20240618 | 143700 | 3866939500 | 23050 | 23050 | 23050 | 23000 | 168 |
| 269 | 20240618 | 143600 | 3863067650 | 23100 | 23050 | 23100 | 23050 | 103 |
| 270 | 20240618 | 143500 | 3860693050 | 23100 | 23050 | 23100 | 23050 | 20 |
| 271 | 20240618 | 143400 | 3860231550 | 23050 | 23150 | 23150 | 23050 | 118 |
| 272 | 20240618 | 143300 | 3857506250 | 23100 | 23200 | 23350 | 23100 | 458 |
| 273 | 20240618 | 143200 | 3846900850 | 23100 | 23150 | 23150 | 23100 | 13 |
| 274 | 20240618 | 143100 | 3846600400 | 23150 | 23200 | 23200 | 23100 | 624 |
| 275 | 20240618 | 143000 | 3832151050 | 23200 | 23200 | 23400 | 23150 | 825 |
| 276 | 20240618 | 142900 | 3812948150 | 23250 | 23150 | 23250 | 23150 | 2512 |
| 277 | 20240618 | 142800 | 3754608500 | 23150 | 23050 | 23150 | 23050 | 1185 |
| 278 | 20240618 | 142700 | 3727216050 | 23050 | 23000 | 23050 | 23000 | 307 |
| 279 | 20240618 | 142600 | 3720143050 | 23050 | 22950 | 23050 | 22950 | 154 |
| 280 | 20240618 | 142500 | 3716604400 | 23000 | 22950 | 23000 | 22950 | 65 |
| 281 | 20240618 | 142400 | 3715111750 | 22950 | 22900 | 22950 | 22900 | 159 |
| 282 | 20240618 | 142300 | 3711465750 | 22900 | 22950 | 22950 | 22900 | 268 |
| 283 | 20240618 | 142200 | 3705320700 | 22900 | 22950 | 22950 | 22850 | 756 |
| 284 | 20240618 | 142100 | 3688034400 | 22850 | 22900 | 22900 | 22850 | 65 |
| 285 | 20240618 | 142000 | 3686545950 | 22950 | 22950 | 23000 | 22850 | 1277 |
| 286 | 20240618 | 141900 | 3657266300 | 22900 | 22950 | 22950 | 22900 | 308 |
| 287 | 20240618 | 141800 | 3650198300 | 22900 | 23000 | 23050 | 22900 | 875 |
| 288 | 20240618 | 141700 | 3630100550 | 23000 | 23050 | 23050 | 23000 | 470 |
| 289 | 20240618 | 141600 | 3619283100 | 23050 | 22950 | 23050 | 22950 | 548 |
| 290 | 20240618 | 141500 | 3606680300 | 22900 | 23000 | 23000 | 22900 | 132 |
| 291 | 20240618 | 141400 | 3603650500 | 22950 | 23000 | 23000 | 22950 | 436 |
| 292 | 20240618 | 141300 | 3593638700 | 23000 | 23000 | 23000 | 22950 | 65 |
| 293 | 20240618 | 141200 | 3592144250 | 22950 | 22900 | 22950 | 22850 | 1146 |
| 294 | 20240618 | 141100 | 3565851650 | 22850 | 22900 | 22950 | 22850 | 243 |
| 295 | 20240618 | 141000 | 3560291250 | 22850 | 22850 | 22900 | 22850 | 94 |
| 296 | 20240618 | 140900 | 3558140150 | 22850 | 22850 | 22850 | 22800 | 170 |
| 297 | 20240618 | 140800 | 3554258850 | 22850 | 22800 | 22850 | 22750 | 656 |
| 298 | 20240618 | 140700 | 3539273500 | 22750 | 22800 | 22800 | 22750 | 98 |
| 299 | 20240618 | 140600 | 3537039800 | 22850 | 22800 | 22850 | 22750 | 631 |
| 300 | 20240618 | 140500 | 3522661550 | 22750 | 22750 | 22750 | 22750 | 223 |
| 301 | 20240618 | 140400 | 3517588300 | 22750 | 22750 | 22750 | 22700 | 506 |
| 302 | 20240618 | 140300 | 3506077550 | 22750 | 22750 | 22750 | 22700 | 177 |
| 303 | 20240618 | 140200 | 3502058400 | 22700 | 22750 | 22750 | 22700 | 306 |
| 304 | 20240618 | 140100 | 3495097500 | 22800 | 22750 | 22800 | 22750 | 41 |
| 305 | 20240618 | 140000 | 3494164250 | 22750 | 22750 | 22800 | 22750 | 266 |
| 306 | 20240618 | 135900 | 3488112450 | 22700 | 22750 | 22750 | 22600 | 2492 |
| 307 | 20240618 | 135800 | 3431666650 | 22750 | 22700 | 22750 | 22700 | 40 |
| 308 | 20240618 | 135700 | 3430758150 | 22700 | 22700 | 22750 | 22700 | 201 |
| 309 | 20240618 | 135600 | 3426195100 | 22700 | 22700 | 22750 | 22700 | 42 |
| 310 | 20240618 | 135500 | 3425241500 | 22750 | 22700 | 22750 | 22650 | 46 |
| 311 | 20240618 | 135400 | 3424198400 | 22700 | 22750 | 22750 | 22700 | 231 |
| 312 | 20240618 | 135300 | 3418954300 | 22750 | 22750 | 22750 | 22700 | 41 |
| 313 | 20240618 | 135200 | 3418022350 | 22750 | 22750 | 22750 | 22700 | 118 |
| 314 | 20240618 | 135100 | 3415338650 | 22750 | 22750 | 22800 | 22750 | 85 |
| 315 | 20240618 | 135000 | 3413404600 | 22800 | 22700 | 22800 | 22700 | 157 |
| 316 | 20240618 | 134900 | 3409837750 | 22750 | 22650 | 22750 | 22650 | 135 |
| 317 | 20240618 | 134800 | 3406774850 | 22650 | 22700 | 22750 | 22650 | 197 |
| 318 | 20240618 | 134700 | 3402299300 | 22750 | 22700 | 22750 | 22700 | 32 |
| 319 | 20240618 | 134600 | 3401572700 | 22700 | 22750 | 22750 | 22700 | 108 |
| 320 | 20240618 | 134500 | 3399120250 | 22700 | 22750 | 22750 | 22700 | 100 |
| 321 | 20240618 | 134400 | 3396849750 | 22800 | 22700 | 22800 | 22700 | 57 |
| 322 | 20240618 | 134300 | 3395552800 | 22750 | 22800 | 22800 | 22700 | 163 |
| 323 | 20240618 | 134200 | 3391844600 | 22700 | 22750 | 22800 | 22700 | 101 |
| 324 | 20240618 | 134100 | 3389550950 | 22700 | 22700 | 22700 | 22700 | 25 |
| 325 | 20240618 | 134000 | 3388983450 | 22700 | 22800 | 22800 | 22700 | 2087 |
| 326 | 20240618 | 133900 | 3341602150 | 22800 | 22750 | 22800 | 22750 | 119 |
| 327 | 20240618 | 133800 | 3338893100 | 22800 | 22750 | 22800 | 22750 | 56 |
| 328 | 20240618 | 133700 | 3337618900 | 22750 | 22800 | 22800 | 22750 | 62 |
| 329 | 20240618 | 133600 | 3336207150 | 22750 | 22800 | 22800 | 22750 | 76 |
| 330 | 20240618 | 133500 | 3334477800 | 22750 | 22750 | 22800 | 22750 | 111 |
| 331 | 20240618 | 133400 | 3331951500 | 22850 | 22750 | 22850 | 22750 | 115 |
| 332 | 20240618 | 133300 | 3329329400 | 22850 | 22850 | 22850 | 22750 | 242 |
| 333 | 20240618 | 133200 | 3323816000 | 22800 | 22800 | 22850 | 22800 | 132 |
| 334 | 20240618 | 133100 | 3320806250 | 22750 | 22750 | 22800 | 22750 | 508 |
| 335 | 20240618 | 133000 | 3309230800 | 22750 | 22800 | 22800 | 22750 | 163 |
| 336 | 20240618 | 132900 | 3305522200 | 22750 | 22800 | 22800 | 22750 | 78 |
| 337 | 20240618 | 132800 | 3303745350 | 22800 | 22750 | 22800 | 22750 | 343 |
| 338 | 20240618 | 132700 | 3295926150 | 22750 | 22700 | 22800 | 22700 | 82 |
| 339 | 20240618 | 132600 | 3294060850 | 22800 | 22800 | 22800 | 22700 | 263 |
| 340 | 20240618 | 132500 | 3288078350 | 22800 | 22750 | 22800 | 22750 | 30 |
| 341 | 20240618 | 132400 | 3287395100 | 22750 | 22800 | 22850 | 22750 | 86 |
| 342 | 20240618 | 132300 | 3285437150 | 22800 | 22750 | 22800 | 22700 | 1055 |
| 343 | 20240618 | 132200 | 3261390950 | 22700 | 22700 | 22700 | 22700 | 26 |
| 344 | 20240618 | 132100 | 3260800750 | 22750 | 22750 | 22800 | 22700 | 210 |
| 345 | 20240618 | 132000 | 3256030300 | 22700 | 22750 | 22750 | 22700 | 250 |
| 346 | 20240618 | 131900 | 3250348550 | 22700 | 22700 | 22750 | 22700 | 36 |
| 347 | 20240618 | 131800 | 3249530800 | 22750 | 22700 | 22750 | 22700 | 287 |
| 348 | 20240618 | 131700 | 3243010150 | 22750 | 22750 | 22750 | 22750 | 51 |
| 349 | 20240618 | 131600 | 3241849900 | 22750 | 22700 | 22750 | 22700 | 36 |
| 350 | 20240618 | 131500 | 3241030950 | 22700 | 22750 | 22750 | 22700 | 221 |
| 351 | 20240618 | 131400 | 3236007700 | 22800 | 22800 | 22800 | 22750 | 26 |
| 352 | 20240618 | 131300 | 3235415700 | 22750 | 22800 | 22800 | 22750 | 31 |
| 353 | 20240618 | 131200 | 3234710200 | 22750 | 22750 | 22800 | 22750 | 175 |
| 354 | 20240618 | 131100 | 3230728800 | 22800 | 22750 | 22800 | 22750 | 18 |
| 355 | 20240618 | 131000 | 3230319000 | 22800 | 22800 | 22800 | 22750 | 42 |
| 356 | 20240618 | 130900 | 3229362900 | 22750 | 22800 | 22800 | 22750 | 187 |
| 357 | 20240618 | 130800 | 3225108100 | 22800 | 22800 | 22800 | 22750 | 43 |
| 358 | 20240618 | 130700 | 3224129000 | 22800 | 22750 | 22800 | 22750 | 81 |
| 359 | 20240618 | 130600 | 3222284450 | 22750 | 22750 | 22800 | 22750 | 159 |
| 360 | 20240618 | 130500 | 3218667000 | 22800 | 22800 | 22800 | 22750 | 54 |
| 361 | 20240618 | 130400 | 3217437000 | 22800 | 22750 | 22800 | 22750 | 50 |
| 362 | 20240618 | 130300 | 3216299050 | 22750 | 22800 | 22800 | 22750 | 147 |
| 363 | 20240618 | 130200 | 3212954250 | 22750 | 22800 | 22800 | 22750 | 69 |
| 364 | 20240618 | 130100 | 3211383000 | 22800 | 22800 | 22800 | 22750 | 67 |
| 365 | 20240618 | 130000 | 3209856700 | 22800 | 22800 | 22850 | 22800 | 495 |
| 366 | 20240618 | 125900 | 3198565300 | 22800 | 22800 | 22850 | 22800 | 36 |
| 367 | 20240618 | 125800 | 3197744100 | 22800 | 22850 | 22850 | 22800 | 51 |
| 368 | 20240618 | 125700 | 3196580100 | 22850 | 22900 | 22900 | 22850 | 388 |
| 369 | 20240618 | 125600 | 3187714050 | 22850 | 22850 | 22900 | 22850 | 43 |
| 370 | 20240618 | 125500 | 3186731200 | 22850 | 22950 | 22950 | 22850 | 206 |
| 371 | 20240618 | 125400 | 3182017650 | 22900 | 22950 | 22950 | 22850 | 96 |
| 372 | 20240618 | 125300 | 3179822400 | 22900 | 22850 | 22900 | 22850 | 60 |
| 373 | 20240618 | 125200 | 3178449650 | 22850 | 22900 | 22900 | 22850 | 128 |
| 374 | 20240618 | 125100 | 3175523050 | 22900 | 22900 | 22900 | 22850 | 116 |
| 375 | 20240618 | 125000 | 3172872000 | 22900 | 22850 | 22900 | 22850 | 52 |
| 376 | 20240618 | 124900 | 3171682450 | 22850 | 22800 | 22900 | 22800 | 317 |
| 377 | 20240618 | 124800 | 3164427700 | 22850 | 22850 | 22850 | 22800 | 81 |
| 378 | 20240618 | 124700 | 3162580550 | 22850 | 22800 | 22850 | 22800 | 54 |
| 379 | 20240618 | 124600 | 3161347600 | 22800 | 22800 | 22850 | 22800 | 172 |
| 380 | 20240618 | 124500 | 3157423900 | 22850 | 22850 | 22850 | 22800 | 96 |
| 381 | 20240618 | 124400 | 3155233950 | 22850 | 22800 | 22900 | 22800 | 98 |
| 382 | 20240618 | 124300 | 3152998400 | 22800 | 22850 | 22850 | 22800 | 106 |
| 383 | 20240618 | 124200 | 3150578600 | 22850 | 22850 | 22850 | 22800 | 92 |
| 384 | 20240618 | 124100 | 3148480550 | 22900 | 22850 | 22900 | 22850 | 349 |
| 385 | 20240618 | 124000 | 3140493150 | 22850 | 22850 | 22900 | 22850 | 42 |
| 386 | 20240618 | 123900 | 3139533250 | 22850 | 22850 | 22850 | 22800 | 93 |
| 387 | 20240618 | 123800 | 3137412250 | 22900 | 22800 | 22900 | 22800 | 559 |
| 388 | 20240618 | 123700 | 3124622050 | 22800 | 22900 | 22900 | 22800 | 119 |
| 389 | 20240618 | 123600 | 3121908150 | 22850 | 22800 | 22900 | 22800 | 601 |
| 390 | 20240618 | 123500 | 3108177150 | 22850 | 22850 | 22850 | 22800 | 239 |
| 391 | 20240618 | 123400 | 3102726500 | 22850 | 22800 | 22850 | 22800 | 36 |
| 392 | 20240618 | 123300 | 3101905100 | 22800 | 22850 | 22850 | 22750 | 524 |
| 393 | 20240618 | 123200 | 3089936500 | 22800 | 22750 | 22800 | 22750 | 761 |
| 394 | 20240618 | 123100 | 3072587650 | 22800 | 22800 | 22800 | 22750 | 41 |
| 395 | 20240618 | 123000 | 3071653150 | 22800 | 22800 | 22800 | 22750 | 94 |
| 396 | 20240618 | 122900 | 3069513450 | 22750 | 22800 | 22850 | 22750 | 242 |
| 397 | 20240618 | 122800 | 3063994250 | 22850 | 22800 | 22850 | 22800 | 77 |
| 398 | 20240618 | 122700 | 3062236000 | 22800 | 22800 | 22800 | 22750 | 163 |
| 399 | 20240618 | 122600 | 3058523700 | 22900 | 22800 | 22900 | 22800 | 455 |
| 400 | 20240618 | 122500 | 3048105800 | 22750 | 22800 | 22800 | 22750 | 275 |
| 401 | 20240618 | 122400 | 3041837050 | 22800 | 22800 | 22900 | 22700 | 833 |
| 402 | 20240618 | 122300 | 3022807700 | 22850 | 22800 | 22850 | 22800 | 41 |
| 403 | 20240618 | 122200 | 3021872450 | 22800 | 22800 | 22800 | 22800 | 14 |
| 404 | 20240618 | 122100 | 3021553250 | 22850 | 22800 | 22900 | 22800 | 235 |
| 405 | 20240618 | 122000 | 3016189700 | 22850 | 22800 | 22900 | 22800 | 689 |
| 406 | 20240618 | 121900 | 3000456650 | 22750 | 22750 | 22800 | 22750 | 39 |
| 407 | 20240618 | 121800 | 2999569150 | 22750 | 22800 | 22850 | 22750 | 649 |
| 408 | 20240618 | 121700 | 2984751900 | 22800 | 22800 | 22800 | 22800 | 87 |
| 409 | 20240618 | 121600 | 2982768300 | 22800 | 22750 | 22800 | 22750 | 49 |
| 410 | 20240618 | 121500 | 2981653250 | 22800 | 22750 | 22850 | 22750 | 157 |
| 411 | 20240618 | 121400 | 2978076950 | 22850 | 22850 | 22850 | 22800 | 41 |
| 412 | 20240618 | 121300 | 2977141250 | 22850 | 22750 | 22850 | 22750 | 123 |
| 413 | 20240618 | 121200 | 2974337800 | 22800 | 22800 | 22850 | 22750 | 181 |
| 414 | 20240618 | 121100 | 2970212350 | 22800 | 22850 | 22850 | 22800 | 56 |
| 415 | 20240618 | 121000 | 2968933450 | 22850 | 22800 | 22850 | 22700 | 470 |
| 416 | 20240618 | 120900 | 2958217450 | 22800 | 22750 | 22800 | 22700 | 157 |
| 417 | 20240618 | 120800 | 2954646250 | 22750 | 22750 | 22750 | 22750 | 12 |
| 418 | 20240618 | 120700 | 2954373250 | 22750 | 22700 | 22850 | 22700 | 363 |
| 419 | 20240618 | 120600 | 2946103550 | 22700 | 22700 | 22800 | 22650 | 684 |
| 420 | 20240618 | 120500 | 2930528800 | 22700 | 22750 | 22750 | 22700 | 160 |
| 421 | 20240618 | 120400 | 2926890750 | 22750 | 22700 | 22750 | 22700 | 100 |
| 422 | 20240618 | 120300 | 2924620450 | 22700 | 22750 | 22750 | 22700 | 599 |
| 423 | 20240618 | 120200 | 2910997600 | 22750 | 22750 | 22750 | 22700 | 142 |
| 424 | 20240618 | 120100 | 2907768500 | 22750 | 22700 | 22750 | 22700 | 110 |
| 425 | 20240618 | 120000 | 2905271200 | 22750 | 22700 | 22750 | 22650 | 437 |
| 426 | 20240618 | 115900 | 2895342400 | 22750 | 22800 | 22800 | 22650 | 236 |
| 427 | 20240618 | 115800 | 2889975100 | 22750 | 22750 | 22800 | 22750 | 211 |
| 428 | 20240618 | 115700 | 2885174550 | 22750 | 22650 | 22750 | 22650 | 156 |
| 429 | 20240618 | 115600 | 2881633650 | 22650 | 22750 | 22750 | 22650 | 121 |
| 430 | 20240618 | 115500 | 2878886800 | 22750 | 22700 | 22800 | 22700 | 114 |
| 431 | 20240618 | 115400 | 2876294050 | 22750 | 22750 | 22800 | 22650 | 251 |
| 432 | 20240618 | 115300 | 2870591850 | 22750 | 22750 | 22750 | 22650 | 268 |
| 433 | 20240618 | 115200 | 2864505400 | 22750 | 22650 | 22750 | 22650 | 24 |
| 434 | 20240618 | 115100 | 2863960800 | 22800 | 22750 | 22800 | 22650 | 722 |
| 435 | 20240618 | 115000 | 2847531450 | 22750 | 22700 | 22750 | 22650 | 233 |
| 436 | 20240618 | 114900 | 2842241700 | 22700 | 22650 | 22700 | 22600 | 102 |
| 437 | 20240618 | 114800 | 2839932800 | 22650 | 22750 | 22750 | 22650 | 89 |
| 438 | 20240618 | 114700 | 2837915200 | 22650 | 22750 | 22750 | 22650 | 274 |
| 439 | 20240618 | 114600 | 2831700300 | 22700 | 22700 | 22750 | 22650 | 160 |
| 440 | 20240618 | 114500 | 2828072150 | 22700 | 22700 | 22700 | 22650 | 87 |
| 441 | 20240618 | 114400 | 2826099900 | 22650 | 22800 | 22800 | 22650 | 592 |
| 442 | 20240618 | 114300 | 2812633300 | 22800 | 22700 | 22800 | 22700 | 28 |
| 443 | 20240618 | 114200 | 2811996700 | 22750 | 22750 | 22800 | 22700 | 187 |
| 444 | 20240618 | 114100 | 2807749800 | 22700 | 22750 | 22750 | 22700 | 114 |
| 445 | 20240618 | 114000 | 2805161300 | 22750 | 22750 | 22800 | 22750 | 126 |
| 446 | 20240618 | 113900 | 2802293650 | 22750 | 22750 | 22800 | 22750 | 171 |
| 447 | 20240618 | 113800 | 2798403200 | 22800 | 22800 | 22800 | 22750 | 348 |
| 448 | 20240618 | 113700 | 2790485900 | 22750 | 22750 | 22850 | 22700 | 123 |
| 449 | 20240618 | 113600 | 2787689300 | 22700 | 22800 | 22850 | 22700 | 168 |
| 450 | 20240618 | 113500 | 2783863700 | 22850 | 22850 | 22850 | 22800 | 110 |
| 451 | 20240618 | 113400 | 2781355300 | 22850 | 22850 | 22900 | 22800 | 59 |
| 452 | 20240618 | 113300 | 2780008350 | 22800 | 22900 | 22900 | 22800 | 248 |
| 453 | 20240618 | 113200 | 2774342750 | 22950 | 22850 | 22950 | 22850 | 120 |
| 454 | 20240618 | 113100 | 2771600350 | 22900 | 22950 | 22950 | 22900 | 545 |
| 455 | 20240618 | 113000 | 2759108000 | 22900 | 22950 | 22950 | 22850 | 276 |
| 456 | 20240618 | 112900 | 2752793350 | 22950 | 22900 | 23050 | 22850 | 1934 |
| 457 | 20240618 | 112800 | 2708353600 | 22900 | 22850 | 22950 | 22800 | 143 |
| 458 | 20240618 | 112700 | 2705085050 | 22850 | 22850 | 22950 | 22800 | 285 |
| 459 | 20240618 | 112600 | 2698567700 | 22900 | 22900 | 22950 | 22750 | 1229 |
| 460 | 20240618 | 112500 | 2670422000 | 22850 | 22700 | 22900 | 22700 | 462 |
| 461 | 20240618 | 112400 | 2659880050 | 22700 | 22800 | 22850 | 22700 | 225 |
| 462 | 20240618 | 112300 | 2654759350 | 22750 | 22700 | 22800 | 22700 | 614 |
| 463 | 20240618 | 112200 | 2640772050 | 22750 | 22700 | 22800 | 22700 | 34 |
| 464 | 20240618 | 112100 | 2639999050 | 22700 | 22750 | 22800 | 22700 | 257 |
| 465 | 20240618 | 112000 | 2634162200 | 22800 | 22800 | 22800 | 22700 | 275 |
| 466 | 20240618 | 111900 | 2627893850 | 22800 | 22800 | 22850 | 22800 | 202 |
| 467 | 20240618 | 111800 | 2623287800 | 22800 | 22800 | 22800 | 22800 | 258 |
| 468 | 20240618 | 111700 | 2617405400 | 22850 | 22800 | 22850 | 22800 | 82 |
| 469 | 20240618 | 111600 | 2615532900 | 22800 | 22750 | 22800 | 22650 | 276 |
| 470 | 20240618 | 111500 | 2609256550 | 22800 | 22650 | 22800 | 22650 | 1243 |
| 471 | 20240618 | 111400 | 2581008750 | 22650 | 22600 | 22650 | 22550 | 203 |
| 472 | 20240618 | 111300 | 2576418700 | 22650 | 22650 | 22650 | 22550 | 444 |
| 473 | 20240618 | 111200 | 2566370500 | 22550 | 22600 | 22600 | 22550 | 174 |
| 474 | 20240618 | 111100 | 2562445000 | 22600 | 22550 | 22600 | 22550 | 149 |
| 475 | 20240618 | 111000 | 2559082550 | 22550 | 22650 | 22650 | 22550 | 132 |
| 476 | 20240618 | 110900 | 2556099700 | 22550 | 22600 | 22600 | 22550 | 181 |
| 477 | 20240618 | 110800 | 2552014150 | 22600 | 22650 | 22650 | 22600 | 35 |
| 478 | 20240618 | 110700 | 2551222650 | 22550 | 22600 | 22600 | 22550 | 228 |
| 479 | 20240618 | 110600 | 2546079400 | 22500 | 22550 | 22600 | 22500 | 430 |
| 480 | 20240618 | 110500 | 2536398700 | 22550 | 22550 | 22650 | 22550 | 143 |
| 481 | 20240618 | 110400 | 2533171500 | 22550 | 22550 | 22600 | 22500 | 2391 |
| 482 | 20240618 | 110300 | 2479278650 | 22500 | 22600 | 22600 | 22500 | 936 |
| 483 | 20240618 | 110200 | 2458193000 | 22600 | 22550 | 22650 | 22550 | 279 |
| 484 | 20240618 | 110100 | 2451889650 | 22550 | 22600 | 22600 | 22500 | 3939 |
| 485 | 20240618 | 110000 | 2363042900 | 22650 | 22600 | 22650 | 22600 | 182 |
| 486 | 20240618 | 105900 | 2358929250 | 22600 | 22600 | 22650 | 22600 | 129 |
| 487 | 20240618 | 105800 | 2356013350 | 22600 | 22600 | 22600 | 22600 | 157 |
| 488 | 20240618 | 105700 | 2352465150 | 22650 | 22550 | 22650 | 22550 | 196 |
| 489 | 20240618 | 105600 | 2348043750 | 22550 | 22600 | 22600 | 22500 | 3226 |
| 490 | 20240618 | 105500 | 2275293550 | 22600 | 22550 | 22600 | 22550 | 186 |
| 491 | 20240618 | 105400 | 2271099050 | 22550 | 22550 | 22600 | 22550 | 809 |
| 492 | 20240618 | 105300 | 2252855300 | 22600 | 22600 | 22600 | 22550 | 264 |
| 493 | 20240618 | 105200 | 2246898500 | 22600 | 22550 | 22600 | 22550 | 149 |
| 494 | 20240618 | 105100 | 2243531600 | 22600 | 22650 | 22650 | 22550 | 1299 |
| 495 | 20240618 | 105000 | 2214178100 | 22650 | 22650 | 22650 | 22600 | 206 |
| 496 | 20240618 | 104900 | 2209520300 | 22650 | 22650 | 22650 | 22600 | 504 |
| 497 | 20240618 | 104800 | 2198128900 | 22600 | 22650 | 22650 | 22600 | 354 |
| 498 | 20240618 | 104700 | 2190119900 | 22650 | 22650 | 22650 | 22600 | 148 |
| 499 | 20240618 | 104600 | 2186768350 | 22650 | 22650 | 22650 | 22600 | 162 |
| 500 | 20240618 | 104500 | 2183101100 | 22650 | 22600 | 22700 | 22600 | 208 |
| 501 | 20240618 | 104400 | 2178396900 | 22600 | 22650 | 22700 | 22600 | 532 |
| 502 | 20240618 | 104300 | 2166351900 | 22650 | 22650 | 22700 | 22650 | 162 |
| 503 | 20240618 | 104200 | 2162682450 | 22700 | 22700 | 22700 | 22650 | 597 |
| 504 | 20240618 | 104100 | 2149143500 | 22700 | 22750 | 22750 | 22700 | 143 |
| 505 | 20240618 | 104000 | 2145897100 | 22700 | 22700 | 22750 | 22700 | 58 |
| 506 | 20240618 | 103900 | 2144580350 | 22700 | 22700 | 22750 | 22700 | 261 |
| 507 | 20240618 | 103800 | 2138655100 | 22750 | 22750 | 22750 | 22700 | 145 |
| 508 | 20240618 | 103700 | 2135363100 | 22700 | 22700 | 22750 | 22700 | 147 |
| 509 | 20240618 | 103600 | 2132025450 | 22750 | 22700 | 22750 | 22700 | 130 |
| 510 | 20240618 | 103500 | 2129072250 | 22700 | 22800 | 22800 | 22700 | 93 |
| 511 | 20240618 | 103400 | 2126955300 | 22700 | 22750 | 22750 | 22700 | 169 |
| 512 | 20240618 | 103300 | 2123111050 | 22750 | 22700 | 22800 | 22700 | 27 |
| 513 | 20240618 | 103200 | 2122496550 | 22700 | 22800 | 22800 | 22700 | 259 |
| 514 | 20240618 | 103100 | 2116605100 | 22800 | 22800 | 22850 | 22800 | 265 |
| 515 | 20240618 | 103000 | 2110562900 | 22800 | 22850 | 22850 | 22800 | 126 |
| 516 | 20240618 | 102900 | 2107689650 | 22800 | 22800 | 22850 | 22800 | 397 |
| 517 | 20240618 | 102800 | 2098637950 | 22850 | 22800 | 22850 | 22800 | 47 |
| 518 | 20240618 | 102700 | 2097565900 | 22800 | 22800 | 22850 | 22800 | 173 |
| 519 | 20240618 | 102600 | 2093621050 | 22800 | 22800 | 22850 | 22800 | 105 |
| 520 | 20240618 | 102500 | 2091225150 | 22800 | 22850 | 22900 | 22800 | 147 |
| 521 | 20240618 | 102400 | 2087871600 | 22850 | 22900 | 22900 | 22850 | 127 |
| 522 | 20240618 | 102300 | 2084969200 | 22850 | 22850 | 22850 | 22850 | 184 |
| 523 | 20240618 | 102200 | 2080764800 | 22800 | 22850 | 22850 | 22800 | 222 |
| 524 | 20240618 | 102100 | 2075697250 | 22800 | 22850 | 22850 | 22800 | 95 |
| 525 | 20240618 | 102000 | 2073530750 | 22800 | 22900 | 22900 | 22800 | 297 |
| 526 | 20240618 | 101900 | 2066745850 | 22900 | 22950 | 22950 | 22800 | 1117 |
| 527 | 20240618 | 101800 | 2041271350 | 22800 | 22850 | 22900 | 22800 | 583 |
| 528 | 20240618 | 101700 | 2027954250 | 23000 | 22850 | 23000 | 22800 | 1357 |
| 529 | 20240618 | 101600 | 1996832450 | 22850 | 22900 | 22900 | 22850 | 269 |
| 530 | 20240618 | 101500 | 1990685400 | 22900 | 22850 | 22900 | 22800 | 237 |
| 531 | 20240618 | 101400 | 1985270600 | 22900 | 22850 | 22900 | 22800 | 524 |
| 532 | 20240618 | 101300 | 1973309650 | 22850 | 22850 | 22850 | 22800 | 133 |
| 533 | 20240618 | 101200 | 1970276600 | 22900 | 22800 | 22900 | 22800 | 53 |
| 534 | 20240618 | 101100 | 1969064400 | 22850 | 22950 | 22950 | 22800 | 431 |
| 535 | 20240618 | 101000 | 1959193800 | 22800 | 22800 | 22800 | 22800 | 35 |
| 536 | 20240618 | 100900 | 1958395800 | 22800 | 22850 | 22850 | 22800 | 148 |
| 537 | 20240618 | 100800 | 1955019650 | 22850 | 22900 | 23000 | 22850 | 165 |
| 538 | 20240618 | 100700 | 1951239200 | 23050 | 22700 | 23050 | 22700 | 8140 |
| 539 | 20240618 | 100600 | 1764101800 | 22700 | 22700 | 22800 | 22700 | 168 |
| 540 | 20240618 | 100500 | 1760285500 | 22700 | 22750 | 22750 | 22700 | 30 |
| 541 | 20240618 | 100400 | 1759604450 | 22700 | 22800 | 22800 | 22700 | 1016 |
| 542 | 20240618 | 100300 | 1736447100 | 22700 | 22750 | 22750 | 22700 | 81 |
| 543 | 20240618 | 100200 | 1734605150 | 22700 | 22850 | 22850 | 22700 | 1264 |
| 544 | 20240618 | 100100 | 1705789350 | 22850 | 22850 | 22850 | 22800 | 562 |
| 545 | 20240618 | 100000 | 1692949250 | 22850 | 22750 | 22900 | 22750 | 1425 |
| 546 | 20240618 | 095900 | 1660479050 | 22700 | 22650 | 22700 | 22600 | 436 |
| 547 | 20240618 | 095800 | 1650603100 | 22650 | 22650 | 22650 | 22650 | 95 |
| 548 | 20240618 | 095700 | 1648451350 | 22650 | 22600 | 22650 | 22600 | 353 |
| 549 | 20240618 | 095600 | 1640456950 | 22650 | 22600 | 22650 | 22550 | 241 |
| 550 | 20240618 | 095500 | 1635015650 | 22550 | 22600 | 22600 | 22550 | 134 |
| 551 | 20240618 | 095400 | 1631992300 | 22600 | 22550 | 22600 | 22500 | 345 |
| 552 | 20240618 | 095300 | 1624208500 | 22550 | 22550 | 22600 | 22550 | 47 |
| 553 | 20240618 | 095200 | 1623148550 | 22550 | 22600 | 22600 | 22500 | 304 |
| 554 | 20240618 | 095100 | 1616295950 | 22650 | 22550 | 22650 | 22450 | 1664 |
| 555 | 20240618 | 095000 | 1578798800 | 22550 | 22650 | 22650 | 22500 | 2919 |
| 556 | 20240618 | 094900 | 1512953900 | 22650 | 22650 | 22700 | 22650 | 833 |
| 557 | 20240618 | 094800 | 1494079750 | 22600 | 22650 | 22650 | 22500 | 18137 |
| 558 | 20240618 | 094700 | 1085534850 | 22650 | 22650 | 22700 | 22550 | 5015 |
| 559 | 20240618 | 094600 | 972164300 | 22700 | 22700 | 22700 | 22700 | 1 |
| 560 | 20240618 | 094500 | 972141600 | 22700 | 22750 | 22750 | 22650 | 2123 |
| 561 | 20240618 | 094400 | 923860300 | 22750 | 22750 | 22800 | 22750 | 42 |
| 562 | 20240618 | 094300 | 922904750 | 22750 | 22800 | 22800 | 22750 | 1275 |
| 563 | 20240618 | 094200 | 893836850 | 22800 | 22700 | 22800 | 22700 | 185 |
| 564 | 20240618 | 094100 | 889626750 | 22700 | 22700 | 22700 | 22700 | 57 |
| 565 | 20240618 | 094000 | 888332850 | 22700 | 22600 | 22700 | 22600 | 2000 |
| 566 | 20240618 | 093900 | 843035050 | 22650 | 22650 | 22650 | 22600 | 768 |
| 567 | 20240618 | 093800 | 825678050 | 22600 | 22600 | 22650 | 22550 | 1285 |
| 568 | 20240618 | 093700 | 796646250 | 22650 | 22600 | 22650 | 22600 | 554 |
| 569 | 20240618 | 093600 | 784125550 | 22650 | 22650 | 22700 | 22600 | 2193 |
| 570 | 20240618 | 093500 | 734510100 | 22700 | 22650 | 22750 | 22650 | 1704 |
| 571 | 20240618 | 093400 | 695879650 | 22700 | 22700 | 22700 | 22650 | 199 |
| 572 | 20240618 | 093300 | 691366150 | 22700 | 22700 | 22750 | 22700 | 1558 |
| 573 | 20240618 | 093200 | 655998500 | 22700 | 22750 | 22800 | 22700 | 543 |
| 574 | 20240618 | 093100 | 643658200 | 22750 | 22850 | 22850 | 22750 | 1572 |
| 575 | 20240618 | 093000 | 607877900 | 22850 | 22850 | 22850 | 22800 | 113 |
| 576 | 20240618 | 092900 | 605300850 | 22800 | 22800 | 22800 | 22800 | 89 |
| 577 | 20240618 | 092800 | 603271650 | 22800 | 22750 | 22800 | 22750 | 403 |
| 578 | 20240618 | 092700 | 594092300 | 22800 | 22950 | 23000 | 22800 | 4249 |
| 579 | 20240618 | 092600 | 496999700 | 22950 | 22950 | 23000 | 22950 | 116 |
| 580 | 20240618 | 092500 | 494337200 | 22950 | 22950 | 22950 | 22900 | 260 |
| 581 | 20240618 | 092400 | 488371700 | 22950 | 23000 | 23000 | 22900 | 529 |
| 582 | 20240618 | 092300 | 476212650 | 22900 | 22950 | 23050 | 22900 | 1347 |
| 583 | 20240618 | 092200 | 445299350 | 22950 | 23050 | 23050 | 22950 | 2202 |
| 584 | 20240618 | 092100 | 394615850 | 23100 | 23100 | 23100 | 23100 | 411 |
| 585 | 20240618 | 092000 | 385121750 | 23100 | 23150 | 23200 | 23100 | 801 |
| 586 | 20240618 | 091900 | 366609000 | 23150 | 23150 | 23150 | 23100 | 127 |
| 587 | 20240618 | 091800 | 363673300 | 23150 | 23050 | 23150 | 23000 | 431 |
| 588 | 20240618 | 091700 | 353726000 | 23050 | 23000 | 23050 | 23000 | 247 |
| 589 | 20240618 | 091600 | 348044050 | 23050 | 22950 | 23050 | 22900 | 1373 |
| 590 | 20240618 | 091500 | 316519050 | 22950 | 23000 | 23000 | 22900 | 884 |
| 591 | 20240618 | 091400 | 296247450 | 22950 | 22900 | 23000 | 22900 | 165 |
| 592 | 20240618 | 091300 | 292461950 | 22900 | 22950 | 23050 | 22900 | 2028 |
| 593 | 20240618 | 091200 | 245949050 | 23000 | 23100 | 23100 | 22900 | 1752 |
| 594 | 20240618 | 091100 | 205712950 | 23100 | 23050 | 23750 | 23050 | 1423 |
| 595 | 20240618 | 091000 | 172397300 | 23050 | 23150 | 23150 | 23000 | 3740 |
| 596 | 20240618 | 090900 | 86362250 | 23050 | 23100 | 23100 | 23050 | 1139 |
| 597 | 20240618 | 090800 | 60058150 | 23100 | 23250 | 23250 | 23100 | 141 |
| 598 | 20240618 | 090700 | 56792450 | 23250 | 23300 | 23300 | 23250 | 1346 |
| 599 | 20240618 | 090600 | 25471600 | 23400 | 23400 | 23400 | 23350 | 71 |
| 600 | 20240618 | 090500 | 23813600 | 23400 | 23450 | 23450 | 23400 | 233 |
| 601 | 20240618 | 090400 | 18358500 | 23450 | 23450 | 23450 | 23450 | 10 |
| 602 | 20240618 | 090300 | 18124000 | 23450 | 23450 | 23450 | 23400 | 327 |
| 603 | 20240618 | 090200 | 10465850 | 23450 | 23500 | 23500 | 23450 | 328 |
| 604 | 20240618 | 090100 | 2766550 | 23500 | 23500 | 23500 | 23500 | 35 |
| 605 | 20240618 | 090000 | 1944050 | 23450 | 23400 | 23450 | 23400 | 83 |