31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 3 | 20240618 | 183900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240618 | 183800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240618 | 183700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240618 | 183600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240618 | 183500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240618 | 183400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240618 | 183300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240618 | 183200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240618 | 183100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240618 | 183000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240618 | 182900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240618 | 182800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240618 | 182700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240618 | 182600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240618 | 182500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240618 | 182400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240618 | 182300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240618 | 182200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240618 | 182100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240618 | 182000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240618 | 181900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240618 | 181800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240618 | 181700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240618 | 181600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240618 | 181500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240618 | 181400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240618 | 181300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240618 | 181200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240618 | 181100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240618 | 181000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 33 | 20240618 | 180900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240618 | 180800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240618 | 180700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240618 | 180600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240618 | 180500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240618 | 180400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240618 | 180300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240618 | 180200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240618 | 180100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240618 | 180000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240618 | 175900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240618 | 175800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240618 | 175700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240618 | 175600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240618 | 175500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240618 | 175400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240618 | 175300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240618 | 175200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240618 | 175100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240618 | 175000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240618 | 174900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240618 | 174800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240618 | 174700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240618 | 174600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240618 | 174500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240618 | 174400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240618 | 174300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240618 | 174200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240618 | 174100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240618 | 174000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 63 | 20240618 | 173900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240618 | 173800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240618 | 173700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240618 | 173600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240618 | 173500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240618 | 173400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240618 | 173300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240618 | 173200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240618 | 173100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240618 | 173000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240618 | 172900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240618 | 172800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240618 | 172700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240618 | 172600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240618 | 172500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240618 | 172400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240618 | 172300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240618 | 172200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240618 | 172100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240618 | 172000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240618 | 171900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240618 | 171800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240618 | 171700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240618 | 171600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240618 | 171500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240618 | 171400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240618 | 171300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240618 | 171200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240618 | 171100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240618 | 171000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 93 | 20240618 | 170900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240618 | 170800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240618 | 170700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240618 | 170600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240618 | 170500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240618 | 170400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240618 | 170300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240618 | 170200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240618 | 170100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240618 | 170000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240618 | 165900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240618 | 165800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240618 | 165700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240618 | 165600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240618 | 165500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240618 | 165400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240618 | 165300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240618 | 165200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240618 | 165100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240618 | 165000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240618 | 164900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240618 | 164800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240618 | 164700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240618 | 164600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240618 | 164500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240618 | 164400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240618 | 164300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240618 | 164200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240618 | 164100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240618 | 164000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 123 | 20240618 | 163900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240618 | 163800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240618 | 163700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240618 | 163600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240618 | 163500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240618 | 163400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240618 | 163300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240618 | 163200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240618 | 163100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240618 | 163000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240618 | 162900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240618 | 162800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240618 | 162700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240618 | 162600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240618 | 162500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240618 | 162400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240618 | 162300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240618 | 162200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240618 | 162100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240618 | 162000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240618 | 161900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240618 | 161800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240618 | 161700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240618 | 161600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240618 | 161500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240618 | 161400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240618 | 161300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240618 | 161200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240618 | 161100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240618 | 161000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 153 | 20240618 | 160900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240618 | 160800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240618 | 160700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240618 | 160600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240618 | 160500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240618 | 160400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240618 | 160300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240618 | 160200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240618 | 160100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240618 | 160000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240618 | 155900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240618 | 155800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240618 | 155700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240618 | 155600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240618 | 155500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240618 | 155400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240618 | 155300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240618 | 155200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240618 | 155100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240618 | 155000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240618 | 154900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240618 | 154800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240618 | 154700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240618 | 154600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240618 | 154500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240618 | 154400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240618 | 154300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240618 | 154200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240618 | 154100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240618 | 154000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 183 | 20240618 | 153900 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240618 | 153800 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240618 | 153700 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240618 | 153600 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240618 | 153500 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240618 | 153400 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240618 | 153300 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240618 | 153200 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240618 | 153100 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240618 | 153000 | 9101020100 | 21750 | 21750 | 21750 | 21750 | 24568 |
| 193 | 20240618 | 152900 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240618 | 152800 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240618 | 152700 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240618 | 152600 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240618 | 152500 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240618 | 152400 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240618 | 152300 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240618 | 152200 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240618 | 152100 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240618 | 152000 | 8566666100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240618 | 151900 | 8566666100 | 21800 | 21750 | 21800 | 21750 | 5917 |
| 204 | 20240618 | 151800 | 8437735450 | 21750 | 21800 | 21800 | 21750 | 1136 |
| 205 | 20240618 | 151700 | 8413012900 | 21750 | 21800 | 21800 | 21750 | 1100 |
| 206 | 20240618 | 151600 | 8389074850 | 21800 | 21750 | 21800 | 21750 | 1372 |
| 207 | 20240618 | 151500 | 8359203950 | 21750 | 21750 | 21800 | 21750 | 726 |
| 208 | 20240618 | 151400 | 8343402200 | 21800 | 21750 | 21800 | 21750 | 2243 |
| 209 | 20240618 | 151300 | 8294604600 | 21750 | 21800 | 21800 | 21750 | 1917 |
| 210 | 20240618 | 151200 | 8252878900 | 21800 | 21750 | 21800 | 21750 | 1778 |
| 211 | 20240618 | 151100 | 8214169750 | 21750 | 21750 | 21800 | 21750 | 1095 |
| 212 | 20240618 | 151000 | 8190342600 | 21800 | 21750 | 21800 | 21750 | 1025 |
| 213 | 20240618 | 150900 | 8168035250 | 21750 | 21800 | 21800 | 21750 | 1026 |
| 214 | 20240618 | 150800 | 8145706550 | 21800 | 21800 | 21800 | 21750 | 279 |
| 215 | 20240618 | 150700 | 8139630700 | 21800 | 21750 | 21800 | 21750 | 476 |
| 216 | 20240618 | 150600 | 8129267950 | 21800 | 21800 | 21800 | 21750 | 517 |
| 217 | 20240618 | 150500 | 8118010250 | 21800 | 21750 | 21800 | 21750 | 414 |
| 218 | 20240618 | 150400 | 8108994900 | 21800 | 21750 | 21800 | 21750 | 3481 |
| 219 | 20240618 | 150300 | 8033274450 | 21750 | 21800 | 21800 | 21750 | 516 |
| 220 | 20240618 | 150200 | 8022038150 | 21800 | 21800 | 21800 | 21750 | 517 |
| 221 | 20240618 | 150100 | 8010778000 | 21800 | 21800 | 21800 | 21750 | 2344 |
| 222 | 20240618 | 150000 | 7959683850 | 21800 | 21750 | 21800 | 21750 | 1213 |
| 223 | 20240618 | 145900 | 7933292700 | 21800 | 21800 | 21800 | 21750 | 371 |
| 224 | 20240618 | 145800 | 7925209850 | 21800 | 21800 | 21800 | 21750 | 1103 |
| 225 | 20240618 | 145700 | 7901206900 | 21750 | 21750 | 21800 | 21750 | 540 |
| 226 | 20240618 | 145600 | 7889446950 | 21800 | 21750 | 21800 | 21750 | 986 |
| 227 | 20240618 | 145500 | 7867984650 | 21750 | 21800 | 21800 | 21750 | 2580 |
| 228 | 20240618 | 145400 | 7811822800 | 21800 | 21800 | 21800 | 21750 | 505 |
| 229 | 20240618 | 145300 | 7800823600 | 21800 | 21800 | 21800 | 21750 | 374 |
| 230 | 20240618 | 145200 | 7792678850 | 21800 | 21800 | 21800 | 21750 | 646 |
| 231 | 20240618 | 145100 | 7778621000 | 21800 | 21750 | 21800 | 21750 | 744 |
| 232 | 20240618 | 145000 | 7762416400 | 21800 | 21800 | 21800 | 21750 | 418 |
| 233 | 20240618 | 144900 | 7753314200 | 21800 | 21800 | 21800 | 21750 | 286 |
| 234 | 20240618 | 144800 | 7747086550 | 21800 | 21750 | 21800 | 21750 | 373 |
| 235 | 20240618 | 144700 | 7738961150 | 21750 | 21750 | 21800 | 21750 | 648 |
| 236 | 20240618 | 144600 | 7724851650 | 21750 | 21800 | 21800 | 21750 | 2449 |
| 237 | 20240618 | 144500 | 7671572550 | 21800 | 21800 | 21800 | 21750 | 270 |
| 238 | 20240618 | 144400 | 7665688600 | 21800 | 21800 | 21800 | 21750 | 487 |
| 239 | 20240618 | 144300 | 7655076900 | 21750 | 21800 | 21800 | 21750 | 459 |
| 240 | 20240618 | 144200 | 7645086950 | 21800 | 21800 | 21800 | 21750 | 205 |
| 241 | 20240618 | 144100 | 7640622600 | 21800 | 21800 | 21800 | 21750 | 412 |
| 242 | 20240618 | 144000 | 7631653000 | 21800 | 21800 | 21800 | 21750 | 1094 |
| 243 | 20240618 | 143900 | 7607808700 | 21750 | 21800 | 21800 | 21750 | 344 |
| 244 | 20240618 | 143800 | 7600318100 | 21750 | 21750 | 21800 | 21750 | 980 |
| 245 | 20240618 | 143700 | 7578963350 | 21800 | 21800 | 21800 | 21750 | 219 |
| 246 | 20240618 | 143600 | 7574193350 | 21800 | 21800 | 21800 | 21750 | 457 |
| 247 | 20240618 | 143500 | 7564233850 | 21800 | 21800 | 21800 | 21750 | 409 |
| 248 | 20240618 | 143400 | 7555326450 | 21800 | 21800 | 21800 | 21750 | 285 |
| 249 | 20240618 | 143300 | 7549116150 | 21800 | 21800 | 21800 | 21750 | 457 |
| 250 | 20240618 | 143200 | 7539157300 | 21800 | 21800 | 21800 | 21750 | 387 |
| 251 | 20240618 | 143100 | 7530727600 | 21800 | 21750 | 21800 | 21750 | 342 |
| 252 | 20240618 | 143000 | 7523277150 | 21750 | 21800 | 21800 | 21750 | 301 |
| 253 | 20240618 | 142900 | 7516720450 | 21800 | 21800 | 21800 | 21750 | 1717 |
| 254 | 20240618 | 142800 | 7479318300 | 21800 | 21800 | 21800 | 21750 | 217 |
| 255 | 20240618 | 142700 | 7474591800 | 21750 | 21800 | 21800 | 21750 | 352 |
| 256 | 20240618 | 142600 | 7466922900 | 21800 | 21800 | 21800 | 21750 | 661 |
| 257 | 20240618 | 142500 | 7452516750 | 21800 | 21800 | 21800 | 21750 | 389 |
| 258 | 20240618 | 142400 | 7444040350 | 21800 | 21800 | 21800 | 21750 | 439 |
| 259 | 20240618 | 142300 | 7434485500 | 21800 | 21800 | 21800 | 21750 | 221 |
| 260 | 20240618 | 142200 | 7429668800 | 21800 | 21800 | 21800 | 21750 | 421 |
| 261 | 20240618 | 142100 | 7420496000 | 21800 | 21800 | 21800 | 21750 | 536 |
| 262 | 20240618 | 142000 | 7408827000 | 21800 | 21750 | 21800 | 21750 | 286 |
| 263 | 20240618 | 141900 | 7402598800 | 21800 | 21800 | 21800 | 21750 | 268 |
| 264 | 20240618 | 141800 | 7396758950 | 21750 | 21800 | 21800 | 21750 | 378 |
| 265 | 20240618 | 141700 | 7388522400 | 21800 | 21800 | 21800 | 21750 | 485 |
| 266 | 20240618 | 141600 | 7377955850 | 21800 | 21750 | 21800 | 21750 | 1768 |
| 267 | 20240618 | 141500 | 7339417350 | 21800 | 21800 | 21800 | 21750 | 295 |
| 268 | 20240618 | 141400 | 7332993000 | 21800 | 21750 | 21800 | 21750 | 559 |
| 269 | 20240618 | 141300 | 7320820000 | 21750 | 21750 | 21800 | 21750 | 804 |
| 270 | 20240618 | 141200 | 7303326800 | 21800 | 21800 | 21800 | 21750 | 553 |
| 271 | 20240618 | 141100 | 7291292900 | 21750 | 21750 | 21800 | 21700 | 7516 |
| 272 | 20240618 | 141000 | 7127813200 | 21750 | 21750 | 21750 | 21700 | 472 |
| 273 | 20240618 | 140900 | 7117555700 | 21700 | 21700 | 21750 | 21700 | 290 |
| 274 | 20240618 | 140800 | 7111254900 | 21750 | 21700 | 21750 | 21700 | 661 |
| 275 | 20240618 | 140700 | 7096883900 | 21750 | 21700 | 21750 | 21700 | 912 |
| 276 | 20240618 | 140600 | 7077061350 | 21750 | 21700 | 21750 | 21700 | 844 |
| 277 | 20240618 | 140500 | 7058742500 | 21750 | 21700 | 21750 | 21700 | 521 |
| 278 | 20240618 | 140400 | 7047424700 | 21750 | 21700 | 21750 | 21700 | 238 |
| 279 | 20240618 | 140300 | 7042256900 | 21750 | 21750 | 21750 | 21700 | 251 |
| 280 | 20240618 | 140200 | 7036800650 | 21700 | 21700 | 21750 | 21700 | 273 |
| 281 | 20240618 | 140100 | 7030869400 | 21700 | 21750 | 21750 | 21700 | 423 |
| 282 | 20240618 | 140000 | 7021674600 | 21700 | 21750 | 21750 | 21700 | 489 |
| 283 | 20240618 | 135900 | 7011048700 | 21750 | 21700 | 21750 | 21700 | 372 |
| 284 | 20240618 | 135800 | 7002973700 | 21700 | 21700 | 21750 | 21700 | 314 |
| 285 | 20240618 | 135700 | 6996157350 | 21700 | 21700 | 21750 | 21700 | 276 |
| 286 | 20240618 | 135600 | 6990165900 | 21750 | 21750 | 21750 | 21700 | 2788 |
| 287 | 20240618 | 135500 | 6929653250 | 21750 | 21700 | 21750 | 21700 | 275 |
| 288 | 20240618 | 135400 | 6923680400 | 21750 | 21750 | 21750 | 21700 | 262 |
| 289 | 20240618 | 135300 | 6917992150 | 21750 | 21750 | 21750 | 21700 | 161 |
| 290 | 20240618 | 135200 | 6914493550 | 21700 | 21700 | 21750 | 21700 | 1007 |
| 291 | 20240618 | 135100 | 6892602300 | 21750 | 21750 | 21750 | 21700 | 226 |
| 292 | 20240618 | 135000 | 6887695500 | 21750 | 21750 | 21750 | 21700 | 361 |
| 293 | 20240618 | 134900 | 6879844750 | 21700 | 21750 | 21750 | 21700 | 328 |
| 294 | 20240618 | 134800 | 6872714400 | 21700 | 21700 | 21750 | 21700 | 761 |
| 295 | 20240618 | 134700 | 6856166550 | 21750 | 21750 | 21750 | 21700 | 190 |
| 296 | 20240618 | 134600 | 6852036100 | 21700 | 21750 | 21750 | 21700 | 115 |
| 297 | 20240618 | 134500 | 6849538100 | 21700 | 21750 | 21750 | 21700 | 1433 |
| 298 | 20240618 | 134400 | 6818371650 | 21750 | 21750 | 21800 | 21700 | 5095 |
| 299 | 20240618 | 134300 | 6707555350 | 21800 | 21800 | 21800 | 21750 | 207 |
| 300 | 20240618 | 134200 | 6703051200 | 21750 | 21750 | 21800 | 21750 | 175 |
| 301 | 20240618 | 134100 | 6699243200 | 21800 | 21800 | 21800 | 21750 | 777 |
| 302 | 20240618 | 134000 | 6682334150 | 21800 | 21800 | 21800 | 21750 | 590 |
| 303 | 20240618 | 133900 | 6669487750 | 21800 | 21750 | 21800 | 21750 | 602 |
| 304 | 20240618 | 133800 | 6656391300 | 21750 | 21800 | 21800 | 21750 | 416 |
| 305 | 20240618 | 133700 | 6647335650 | 21800 | 21750 | 21800 | 21750 | 1140 |
| 306 | 20240618 | 133600 | 6622489450 | 21750 | 21750 | 21800 | 21750 | 5974 |
| 307 | 20240618 | 133500 | 6492547150 | 21800 | 21750 | 21800 | 21750 | 117 |
| 308 | 20240618 | 133400 | 6490000250 | 21800 | 21800 | 21800 | 21750 | 477 |
| 309 | 20240618 | 133300 | 6479615350 | 21800 | 21750 | 21800 | 21750 | 321 |
| 310 | 20240618 | 133200 | 6472628200 | 21750 | 21750 | 21800 | 21750 | 1188 |
| 311 | 20240618 | 133100 | 6446736600 | 21750 | 21800 | 21800 | 21750 | 548 |
| 312 | 20240618 | 133000 | 6434812400 | 21800 | 21750 | 21800 | 21750 | 531 |
| 313 | 20240618 | 132900 | 6423255050 | 21750 | 21800 | 21800 | 21750 | 263 |
| 314 | 20240618 | 132800 | 6417532950 | 21800 | 21800 | 21800 | 21750 | 198 |
| 315 | 20240618 | 132700 | 6413219650 | 21800 | 21800 | 21800 | 21750 | 1148 |
| 316 | 20240618 | 132600 | 6388243300 | 21750 | 21750 | 21800 | 21750 | 258 |
| 317 | 20240618 | 132500 | 6382628200 | 21800 | 21800 | 21800 | 21750 | 107 |
| 318 | 20240618 | 132400 | 6380299350 | 21800 | 21750 | 21800 | 21750 | 137 |
| 319 | 20240618 | 132300 | 6377316300 | 21800 | 21800 | 21800 | 21750 | 728 |
| 320 | 20240618 | 132200 | 6361448650 | 21800 | 21750 | 21800 | 21750 | 513 |
| 321 | 20240618 | 132100 | 6350289000 | 21750 | 21750 | 21800 | 21750 | 173 |
| 322 | 20240618 | 132000 | 6346519700 | 21800 | 21750 | 21800 | 21750 | 257 |
| 323 | 20240618 | 131900 | 6340928250 | 21800 | 21750 | 21800 | 21750 | 185 |
| 324 | 20240618 | 131800 | 6336896200 | 21750 | 21750 | 21800 | 21750 | 165 |
| 325 | 20240618 | 131700 | 6333305200 | 21800 | 21750 | 21800 | 21750 | 190 |
| 326 | 20240618 | 131600 | 6329170450 | 21800 | 21800 | 21800 | 21750 | 284 |
| 327 | 20240618 | 131500 | 6322980350 | 21800 | 21800 | 21800 | 21750 | 1128 |
| 328 | 20240618 | 131400 | 6298443950 | 21750 | 21750 | 21800 | 21750 | 127 |
| 329 | 20240618 | 131300 | 6295679550 | 21750 | 21800 | 21800 | 21750 | 224 |
| 330 | 20240618 | 131200 | 6290806100 | 21750 | 21800 | 21800 | 21750 | 325 |
| 331 | 20240618 | 131100 | 6283729200 | 21750 | 21800 | 21800 | 21750 | 304 |
| 332 | 20240618 | 131000 | 6277115050 | 21750 | 21750 | 21800 | 21750 | 1895 |
| 333 | 20240618 | 130900 | 6235896650 | 21800 | 21800 | 21800 | 21750 | 95 |
| 334 | 20240618 | 130800 | 6233828950 | 21800 | 21750 | 21800 | 21750 | 257 |
| 335 | 20240618 | 130700 | 6228230350 | 21800 | 21800 | 21800 | 21750 | 43 |
| 336 | 20240618 | 130600 | 6227293050 | 21800 | 21800 | 21800 | 21750 | 122 |
| 337 | 20240618 | 130500 | 6224636850 | 21750 | 21800 | 21800 | 21750 | 285 |
| 338 | 20240618 | 130400 | 6218430300 | 21800 | 21750 | 21800 | 21750 | 258 |
| 339 | 20240618 | 130300 | 6212811600 | 21750 | 21750 | 21800 | 21750 | 53 |
| 340 | 20240618 | 130200 | 6211658150 | 21750 | 21800 | 21800 | 21750 | 312 |
| 341 | 20240618 | 130100 | 6204872050 | 21800 | 21800 | 21800 | 21800 | 149 |
| 342 | 20240618 | 130000 | 6201623850 | 21750 | 21800 | 21800 | 21750 | 141 |
| 343 | 20240618 | 125900 | 6198556100 | 21800 | 21800 | 21800 | 21750 | 224 |
| 344 | 20240618 | 125800 | 6193676500 | 21750 | 21750 | 21800 | 21750 | 330 |
| 345 | 20240618 | 125700 | 6186497600 | 21750 | 21800 | 21800 | 21750 | 370 |
| 346 | 20240618 | 125600 | 6178443500 | 21750 | 21800 | 21800 | 21750 | 138 |
| 347 | 20240618 | 125500 | 6175441550 | 21750 | 21750 | 21800 | 21750 | 212 |
| 348 | 20240618 | 125400 | 6170829800 | 21800 | 21800 | 21800 | 21750 | 168 |
| 349 | 20240618 | 125300 | 6167168600 | 21750 | 21800 | 21800 | 21750 | 717 |
| 350 | 20240618 | 125200 | 6151573450 | 21750 | 21750 | 21800 | 21750 | 189 |
| 351 | 20240618 | 125100 | 6147462150 | 21750 | 21750 | 21800 | 21750 | 123 |
| 352 | 20240618 | 125000 | 6144786550 | 21750 | 21750 | 21800 | 21750 | 1000 |
| 353 | 20240618 | 124900 | 6123024000 | 21750 | 21750 | 21800 | 21750 | 199 |
| 354 | 20240618 | 124800 | 6118695400 | 21750 | 21750 | 21800 | 21750 | 168 |
| 355 | 20240618 | 124700 | 6115040300 | 21750 | 21750 | 21800 | 21750 | 54 |
| 356 | 20240618 | 124600 | 6113865100 | 21800 | 21800 | 21800 | 21750 | 302 |
| 357 | 20240618 | 124500 | 6107287200 | 21750 | 21750 | 21800 | 21750 | 466 |
| 358 | 20240618 | 124400 | 6097151450 | 21800 | 21750 | 21800 | 21750 | 132 |
| 359 | 20240618 | 124300 | 6094279800 | 21800 | 21800 | 21800 | 21750 | 2837 |
| 360 | 20240618 | 124200 | 6032452000 | 21800 | 21800 | 21800 | 21750 | 113 |
| 361 | 20240618 | 124100 | 6029993500 | 21750 | 21750 | 21800 | 21750 | 130 |
| 362 | 20240618 | 124000 | 6027165000 | 21750 | 21750 | 21750 | 21750 | 2089 |
| 363 | 20240618 | 123900 | 5981729250 | 21800 | 21750 | 21800 | 21750 | 2538 |
| 364 | 20240618 | 123800 | 5926520850 | 21750 | 21750 | 21800 | 21750 | 126 |
| 365 | 20240618 | 123700 | 5923780050 | 21800 | 21800 | 21800 | 21750 | 520 |
| 366 | 20240618 | 123600 | 5912465250 | 21800 | 21750 | 21800 | 21750 | 83 |
| 367 | 20240618 | 123500 | 5910658300 | 21800 | 21800 | 21800 | 21750 | 262 |
| 368 | 20240618 | 123400 | 5904952250 | 21800 | 21750 | 21800 | 21700 | 2460 |
| 369 | 20240618 | 123300 | 5851446800 | 21750 | 21700 | 21750 | 21700 | 689 |
| 370 | 20240618 | 123200 | 5836494550 | 21750 | 21800 | 21800 | 21700 | 367 |
| 371 | 20240618 | 123100 | 5828505700 | 21750 | 21750 | 21800 | 21750 | 3968 |
| 372 | 20240618 | 123000 | 5742201000 | 21750 | 21750 | 21800 | 21750 | 506 |
| 373 | 20240618 | 122900 | 5731189400 | 21750 | 21750 | 21800 | 21750 | 147 |
| 374 | 20240618 | 122800 | 5727991150 | 21750 | 21750 | 21800 | 21750 | 669 |
| 375 | 20240618 | 122700 | 5713433650 | 21750 | 21800 | 21800 | 21750 | 181 |
| 376 | 20240618 | 122600 | 5709495850 | 21750 | 21750 | 21800 | 21750 | 1137 |
| 377 | 20240618 | 122500 | 5684765800 | 21750 | 21750 | 21800 | 21750 | 677 |
| 378 | 20240618 | 122400 | 5670028000 | 21800 | 21750 | 21800 | 21750 | 483 |
| 379 | 20240618 | 122300 | 5659516100 | 21750 | 21800 | 21800 | 21750 | 74 |
| 380 | 20240618 | 122200 | 5657905800 | 21800 | 21750 | 21800 | 21750 | 137 |
| 381 | 20240618 | 122100 | 5654925700 | 21800 | 21800 | 21800 | 21750 | 175 |
| 382 | 20240618 | 122000 | 5651112700 | 21800 | 21800 | 21800 | 21750 | 371 |
| 383 | 20240618 | 121900 | 5643041050 | 21750 | 21750 | 21800 | 21750 | 84 |
| 384 | 20240618 | 121800 | 5641213950 | 21750 | 21750 | 21800 | 21750 | 152 |
| 385 | 20240618 | 121700 | 5637906750 | 21750 | 21750 | 21800 | 21750 | 614 |
| 386 | 20240618 | 121600 | 5624543050 | 21800 | 21800 | 21800 | 21750 | 447 |
| 387 | 20240618 | 121500 | 5614799300 | 21750 | 21750 | 21800 | 21750 | 1187 |
| 388 | 20240618 | 121400 | 5588981650 | 21750 | 21750 | 21800 | 21750 | 385 |
| 389 | 20240618 | 121300 | 5580607600 | 21800 | 21800 | 21800 | 21750 | 251 |
| 390 | 20240618 | 121200 | 5575138600 | 21800 | 21750 | 21800 | 21750 | 49 |
| 391 | 20240618 | 121100 | 5574072450 | 21750 | 21750 | 21800 | 21750 | 237 |
| 392 | 20240618 | 121000 | 5568917300 | 21750 | 21800 | 21800 | 21750 | 610 |
| 393 | 20240618 | 120900 | 5555631150 | 21800 | 21750 | 21800 | 21750 | 142 |
| 394 | 20240618 | 120800 | 5552539800 | 21750 | 21750 | 21800 | 21750 | 245 |
| 395 | 20240618 | 120700 | 5547210550 | 21800 | 21750 | 21800 | 21750 | 234 |
| 396 | 20240618 | 120600 | 5542120400 | 21800 | 21800 | 21800 | 21750 | 541 |
| 397 | 20240618 | 120500 | 5530331650 | 21800 | 21750 | 21800 | 21750 | 62 |
| 398 | 20240618 | 120400 | 5528982050 | 21750 | 21750 | 21750 | 21750 | 384 |
| 399 | 20240618 | 120300 | 5520630050 | 21800 | 21800 | 21800 | 21750 | 214 |
| 400 | 20240618 | 120200 | 5515973900 | 21800 | 21800 | 21800 | 21750 | 235 |
| 401 | 20240618 | 120100 | 5510854600 | 21800 | 21800 | 21800 | 21750 | 27 |
| 402 | 20240618 | 120000 | 5510266150 | 21800 | 21800 | 21800 | 21750 | 108 |
| 403 | 20240618 | 115900 | 5507916350 | 21750 | 21800 | 21800 | 21750 | 1334 |
| 404 | 20240618 | 115800 | 5478894750 | 21800 | 21750 | 21800 | 21750 | 79 |
| 405 | 20240618 | 115700 | 5477172850 | 21750 | 21800 | 21800 | 21700 | 3553 |
| 406 | 20240618 | 115600 | 5399894950 | 21750 | 21800 | 21800 | 21750 | 279 |
| 407 | 20240618 | 115500 | 5393826350 | 21750 | 21750 | 21800 | 21750 | 426 |
| 408 | 20240618 | 115400 | 5384552300 | 21750 | 21750 | 21800 | 21750 | 244 |
| 409 | 20240618 | 115300 | 5379244850 | 21800 | 21750 | 21800 | 21750 | 87 |
| 410 | 20240618 | 115200 | 5377351900 | 21750 | 21750 | 21800 | 21750 | 1211 |
| 411 | 20240618 | 115100 | 5351007250 | 21750 | 21750 | 21800 | 21750 | 2257 |
| 412 | 20240618 | 115000 | 5301908750 | 21800 | 21750 | 21800 | 21750 | 4407 |
| 413 | 20240618 | 114900 | 5206055550 | 21750 | 21750 | 21800 | 21750 | 221 |
| 414 | 20240618 | 114800 | 5201248700 | 21750 | 21800 | 21800 | 21750 | 4861 |
| 415 | 20240618 | 114700 | 5095512200 | 21750 | 21800 | 21800 | 21750 | 184 |
| 416 | 20240618 | 114600 | 5091504000 | 21800 | 21800 | 21800 | 21750 | 170 |
| 417 | 20240618 | 114500 | 5087802500 | 21800 | 21800 | 21800 | 21750 | 221 |
| 418 | 20240618 | 114400 | 5082992600 | 21750 | 21800 | 21800 | 21750 | 361 |
| 419 | 20240618 | 114300 | 5075133100 | 21800 | 21750 | 21800 | 21750 | 1785 |
| 420 | 20240618 | 114200 | 5036245800 | 21800 | 21750 | 21800 | 21750 | 1366 |
| 421 | 20240618 | 114100 | 5006534800 | 21800 | 21750 | 21800 | 21750 | 41 |
| 422 | 20240618 | 114000 | 5005641950 | 21750 | 21800 | 21800 | 21750 | 465 |
| 423 | 20240618 | 113900 | 4995516400 | 21800 | 21750 | 21800 | 21750 | 1673 |
| 424 | 20240618 | 113800 | 4959128400 | 21750 | 21750 | 21800 | 21750 | 227 |
| 425 | 20240618 | 113700 | 4954188000 | 21800 | 21800 | 21800 | 21750 | 216 |
| 426 | 20240618 | 113600 | 4949482700 | 21800 | 21750 | 21800 | 21750 | 350 |
| 427 | 20240618 | 113500 | 4941856450 | 21800 | 21750 | 21800 | 21750 | 1167 |
| 428 | 20240618 | 113400 | 4916472500 | 21800 | 21750 | 21800 | 21750 | 86 |
| 429 | 20240618 | 113300 | 4914599100 | 21800 | 21800 | 21800 | 21750 | 745 |
| 430 | 20240618 | 113200 | 4898384500 | 21800 | 21750 | 21800 | 21750 | 85 |
| 431 | 20240618 | 113100 | 4896532400 | 21800 | 21800 | 21800 | 21750 | 131 |
| 432 | 20240618 | 113000 | 4893680250 | 21750 | 21750 | 21800 | 21750 | 381 |
| 433 | 20240618 | 112900 | 4885387850 | 21750 | 21750 | 21800 | 21750 | 631 |
| 434 | 20240618 | 112800 | 4871655150 | 21750 | 21750 | 21800 | 21750 | 1702 |
| 435 | 20240618 | 112700 | 4834636250 | 21750 | 21800 | 21800 | 21750 | 21 |
| 436 | 20240618 | 112600 | 4834178650 | 21750 | 21800 | 21800 | 21750 | 595 |
| 437 | 20240618 | 112500 | 4821227400 | 21800 | 21800 | 21800 | 21750 | 101 |
| 438 | 20240618 | 112400 | 4819027750 | 21800 | 21700 | 21800 | 21700 | 662 |
| 439 | 20240618 | 112300 | 4804628550 | 21750 | 21750 | 21800 | 21750 | 21334 |
| 440 | 20240618 | 112200 | 4340611950 | 21800 | 21800 | 21800 | 21750 | 371 |
| 441 | 20240618 | 112100 | 4332531000 | 21800 | 21750 | 21800 | 21750 | 56 |
| 442 | 20240618 | 112000 | 4331311850 | 21800 | 21750 | 21800 | 21750 | 138 |
| 443 | 20240618 | 111900 | 4328307300 | 21750 | 21750 | 21800 | 21750 | 289 |
| 444 | 20240618 | 111800 | 4322019750 | 21800 | 21750 | 21800 | 21750 | 172 |
| 445 | 20240618 | 111700 | 4318271250 | 21800 | 21750 | 21800 | 21750 | 197 |
| 446 | 20240618 | 111600 | 4313982550 | 21750 | 21800 | 21800 | 21750 | 1334 |
| 447 | 20240618 | 111500 | 4284914150 | 21800 | 21800 | 21800 | 21750 | 687 |
| 448 | 20240618 | 111400 | 4269963900 | 21800 | 21750 | 21800 | 21750 | 523 |
| 449 | 20240618 | 111300 | 4258588200 | 21750 | 21750 | 21800 | 21750 | 330 |
| 450 | 20240618 | 111200 | 4251409950 | 21750 | 21750 | 21800 | 21750 | 681 |
| 451 | 20240618 | 111100 | 4236592650 | 21750 | 21750 | 21800 | 21750 | 227 |
| 452 | 20240618 | 111000 | 4231648100 | 21800 | 21750 | 21800 | 21750 | 60 |
| 453 | 20240618 | 110900 | 4230341550 | 21750 | 21750 | 21800 | 21750 | 100 |
| 454 | 20240618 | 110800 | 4228164550 | 21800 | 21750 | 21800 | 21750 | 2887 |
| 455 | 20240618 | 110700 | 4165371900 | 21800 | 21850 | 21850 | 21750 | 1096 |
| 456 | 20240618 | 110600 | 4141472950 | 21800 | 21850 | 21850 | 21800 | 2777 |
| 457 | 20240618 | 110500 | 4080934200 | 21800 | 21800 | 21850 | 21800 | 1973 |
| 458 | 20240618 | 110400 | 4037906650 | 21800 | 21850 | 21850 | 21800 | 1220 |
| 459 | 20240618 | 110300 | 4011304200 | 21850 | 21800 | 21850 | 21800 | 1179 |
| 460 | 20240618 | 110200 | 3985596250 | 21800 | 21800 | 21850 | 21800 | 459 |
| 461 | 20240618 | 110100 | 3975577100 | 21800 | 21800 | 21850 | 21800 | 416 |
| 462 | 20240618 | 110000 | 3966507450 | 21800 | 21800 | 21850 | 21800 | 301 |
| 463 | 20240618 | 105900 | 3959934950 | 21800 | 21800 | 21850 | 21800 | 338 |
| 464 | 20240618 | 105800 | 3952561150 | 21800 | 21800 | 21850 | 21800 | 1077 |
| 465 | 20240618 | 105700 | 3929082150 | 21800 | 21800 | 21850 | 21800 | 113 |
| 466 | 20240618 | 105600 | 3926618150 | 21850 | 21850 | 21850 | 21800 | 435 |
| 467 | 20240618 | 105500 | 3917127650 | 21800 | 21800 | 21850 | 21800 | 966 |
| 468 | 20240618 | 105400 | 3896039550 | 21800 | 21850 | 21850 | 21800 | 206 |
| 469 | 20240618 | 105300 | 3891547950 | 21850 | 21850 | 21850 | 21800 | 503 |
| 470 | 20240618 | 105200 | 3880562200 | 21850 | 21850 | 21850 | 21800 | 332 |
| 471 | 20240618 | 105100 | 3873324000 | 21800 | 21850 | 21850 | 21800 | 742 |
| 472 | 20240618 | 105000 | 3857148300 | 21850 | 21800 | 21850 | 21800 | 235 |
| 473 | 20240618 | 104900 | 3852021000 | 21800 | 21850 | 21850 | 21800 | 800 |
| 474 | 20240618 | 104800 | 3834548550 | 21800 | 21800 | 21850 | 21800 | 79 |
| 475 | 20240618 | 104700 | 3832825750 | 21800 | 21850 | 21850 | 21800 | 435 |
| 476 | 20240618 | 104600 | 3823322400 | 21850 | 21800 | 21850 | 21800 | 192 |
| 477 | 20240618 | 104500 | 3819132350 | 21800 | 21800 | 21850 | 21800 | 413 |
| 478 | 20240618 | 104400 | 3810121800 | 21800 | 21800 | 21850 | 21800 | 444 |
| 479 | 20240618 | 104300 | 3800441650 | 21800 | 21850 | 21850 | 21800 | 194 |
| 480 | 20240618 | 104200 | 3796210950 | 21800 | 21850 | 21850 | 21800 | 926 |
| 481 | 20240618 | 104100 | 3776016450 | 21850 | 21850 | 21850 | 21800 | 57 |
| 482 | 20240618 | 104000 | 3774773750 | 21800 | 21800 | 21850 | 21800 | 1322 |
| 483 | 20240618 | 103900 | 3745952050 | 21800 | 21850 | 21850 | 21800 | 220 |
| 484 | 20240618 | 103800 | 3741154700 | 21800 | 21800 | 21850 | 21800 | 190 |
| 485 | 20240618 | 103700 | 3737005300 | 21850 | 21800 | 21850 | 21800 | 1133 |
| 486 | 20240618 | 103600 | 3712255250 | 21850 | 21850 | 21850 | 21800 | 3197 |
| 487 | 20240618 | 103500 | 3642500900 | 21850 | 21800 | 21850 | 21800 | 569 |
| 488 | 20240618 | 103400 | 3630091100 | 21800 | 21850 | 21850 | 21800 | 2750 |
| 489 | 20240618 | 103300 | 3570118750 | 21850 | 21800 | 21850 | 21800 | 469 |
| 490 | 20240618 | 103200 | 3559894100 | 21850 | 21800 | 21850 | 21800 | 13 |
| 491 | 20240618 | 103100 | 3559610250 | 21800 | 21850 | 21850 | 21800 | 321 |
| 492 | 20240618 | 103000 | 3552605650 | 21800 | 21800 | 21850 | 21800 | 223 |
| 493 | 20240618 | 102900 | 3547743000 | 21850 | 21800 | 21850 | 21800 | 84 |
| 494 | 20240618 | 102800 | 3545908450 | 21800 | 21850 | 21850 | 21800 | 242 |
| 495 | 20240618 | 102700 | 3540632250 | 21800 | 21850 | 21850 | 21800 | 1031 |
| 496 | 20240618 | 102600 | 3518140050 | 21800 | 21850 | 21850 | 21800 | 229 |
| 497 | 20240618 | 102500 | 3513144400 | 21850 | 21850 | 21900 | 21800 | 561 |
| 498 | 20240618 | 102400 | 3500887100 | 21850 | 21800 | 21850 | 21800 | 10273 |
| 499 | 20240618 | 102300 | 3276707000 | 21800 | 21900 | 21900 | 21800 | 4170 |
| 500 | 20240618 | 102200 | 3185681900 | 21900 | 21900 | 21900 | 21850 | 1281 |
| 501 | 20240618 | 102100 | 3157691550 | 21850 | 21900 | 21900 | 21850 | 70 |
| 502 | 20240618 | 102000 | 3156161900 | 21900 | 21850 | 21900 | 21850 | 868 |
| 503 | 20240618 | 101900 | 3137185600 | 21900 | 21850 | 21900 | 21850 | 162 |
| 504 | 20240618 | 101800 | 3133645350 | 21900 | 21850 | 21900 | 21850 | 263 |
| 505 | 20240618 | 101700 | 3127898400 | 21850 | 21850 | 21900 | 21850 | 355 |
| 506 | 20240618 | 101600 | 3120141250 | 21850 | 21850 | 21900 | 21850 | 441 |
| 507 | 20240618 | 101500 | 3110495600 | 21900 | 21900 | 21900 | 21850 | 672 |
| 508 | 20240618 | 101400 | 3095809900 | 21850 | 21900 | 21900 | 21850 | 2675 |
| 509 | 20240618 | 101300 | 3037355150 | 21850 | 21850 | 21900 | 21850 | 89 |
| 510 | 20240618 | 101200 | 3035410250 | 21850 | 21900 | 21900 | 21850 | 1300 |
| 511 | 20240618 | 101100 | 3006988900 | 21850 | 21900 | 21900 | 21850 | 167 |
| 512 | 20240618 | 101000 | 3003336950 | 21900 | 21850 | 21900 | 21850 | 107 |
| 513 | 20240618 | 100900 | 3000996500 | 21900 | 21900 | 21900 | 21850 | 313 |
| 514 | 20240618 | 100800 | 2994144450 | 21900 | 21850 | 21900 | 21850 | 377 |
| 515 | 20240618 | 100700 | 2985901100 | 21850 | 21900 | 21900 | 21850 | 2448 |
| 516 | 20240618 | 100600 | 2932409300 | 21850 | 21900 | 21900 | 21850 | 356 |
| 517 | 20240618 | 100500 | 2924618350 | 21900 | 21900 | 21900 | 21850 | 2009 |
| 518 | 20240618 | 100400 | 2880701400 | 21900 | 21900 | 21900 | 21850 | 297 |
| 519 | 20240618 | 100300 | 2874201100 | 21900 | 21900 | 21900 | 21850 | 434 |
| 520 | 20240618 | 100200 | 2864711100 | 21850 | 21900 | 21900 | 21850 | 244 |
| 521 | 20240618 | 100100 | 2859377550 | 21850 | 21900 | 21900 | 21850 | 1570 |
| 522 | 20240618 | 100000 | 2825064900 | 21900 | 21850 | 21900 | 21850 | 1706 |
| 523 | 20240618 | 095900 | 2787774950 | 21850 | 21900 | 21900 | 21850 | 312 |
| 524 | 20240618 | 095800 | 2780951750 | 21900 | 21850 | 21900 | 21850 | 385 |
| 525 | 20240618 | 095700 | 2772520350 | 21850 | 21850 | 21900 | 21850 | 681 |
| 526 | 20240618 | 095600 | 2757634800 | 21850 | 21900 | 21900 | 21850 | 1282 |
| 527 | 20240618 | 095500 | 2729610700 | 21850 | 21850 | 21900 | 21850 | 493 |
| 528 | 20240618 | 095400 | 2718824600 | 21900 | 21900 | 21900 | 21850 | 1279 |
| 529 | 20240618 | 095300 | 2690865500 | 21850 | 21900 | 21900 | 21850 | 185 |
| 530 | 20240618 | 095200 | 2686821350 | 21850 | 21900 | 21900 | 21850 | 304 |
| 531 | 20240618 | 095100 | 2680169150 | 21900 | 21900 | 21900 | 21850 | 327 |
| 532 | 20240618 | 095000 | 2673013150 | 21900 | 21850 | 21900 | 21850 | 980 |
| 533 | 20240618 | 094900 | 2651586150 | 21900 | 21850 | 21900 | 21850 | 225 |
| 534 | 20240618 | 094800 | 2646666300 | 21900 | 21900 | 21900 | 21850 | 596 |
| 535 | 20240618 | 094700 | 2633616650 | 21900 | 21900 | 21900 | 21850 | 6678 |
| 536 | 20240618 | 094600 | 2487386400 | 21900 | 21900 | 21900 | 21850 | 1634 |
| 537 | 20240618 | 094500 | 2451625250 | 21900 | 21850 | 21900 | 21850 | 417 |
| 538 | 20240618 | 094400 | 2442511850 | 21850 | 21900 | 21900 | 21850 | 1239 |
| 539 | 20240618 | 094300 | 2415409300 | 21850 | 21850 | 21900 | 21850 | 260 |
| 540 | 20240618 | 094200 | 2409716450 | 21850 | 21850 | 21900 | 21850 | 985 |
| 541 | 20240618 | 094100 | 2388192100 | 21850 | 21900 | 21900 | 21850 | 257 |
| 542 | 20240618 | 094000 | 2382574950 | 21850 | 21850 | 21900 | 21850 | 1167 |
| 543 | 20240618 | 093900 | 2357074500 | 21900 | 21900 | 21900 | 21850 | 1229 |
| 544 | 20240618 | 093800 | 2330173750 | 21850 | 21900 | 21900 | 21850 | 138 |
| 545 | 20240618 | 093700 | 2327156750 | 21850 | 21900 | 21900 | 21850 | 1219 |
| 546 | 20240618 | 093600 | 2300487300 | 21900 | 21900 | 21900 | 21850 | 2806 |
| 547 | 20240618 | 093500 | 2239157950 | 21900 | 21850 | 21900 | 21850 | 677 |
| 548 | 20240618 | 093400 | 2224352450 | 21900 | 21900 | 21900 | 21850 | 3579 |
| 549 | 20240618 | 093300 | 2146147450 | 21900 | 21900 | 21900 | 21850 | 606 |
| 550 | 20240618 | 093200 | 2132899400 | 21900 | 21900 | 21900 | 21850 | 511 |
| 551 | 20240618 | 093100 | 2121710300 | 21900 | 21950 | 21950 | 21850 | 11037 |
| 552 | 20240618 | 093000 | 1880021650 | 21950 | 21900 | 21950 | 21900 | 1053 |
| 553 | 20240618 | 092900 | 1856959300 | 21950 | 21950 | 21950 | 21900 | 158 |
| 554 | 20240618 | 092800 | 1853494300 | 21900 | 21950 | 21950 | 21900 | 2382 |
| 555 | 20240618 | 092700 | 1801221600 | 21950 | 21900 | 21950 | 21900 | 241 |
| 556 | 20240618 | 092600 | 1795938500 | 21900 | 21950 | 21950 | 21900 | 1749 |
| 557 | 20240618 | 092500 | 1757561550 | 21950 | 21950 | 21950 | 21900 | 2276 |
| 558 | 20240618 | 092400 | 1707629850 | 21900 | 21900 | 21950 | 21900 | 788 |
| 559 | 20240618 | 092300 | 1690358900 | 21950 | 21950 | 21950 | 21900 | 825 |
| 560 | 20240618 | 092200 | 1672283750 | 21900 | 21950 | 21950 | 21900 | 1845 |
| 561 | 20240618 | 092100 | 1631817600 | 21900 | 21950 | 21950 | 21900 | 865 |
| 562 | 20240618 | 092000 | 1612837400 | 21900 | 21950 | 21950 | 21900 | 2097 |
| 563 | 20240618 | 091900 | 1566819650 | 21950 | 21900 | 21950 | 21900 | 363 |
| 564 | 20240618 | 091800 | 1558860150 | 21900 | 21950 | 21950 | 21900 | 520 |
| 565 | 20240618 | 091700 | 1547451850 | 21950 | 21950 | 21950 | 21900 | 605 |
| 566 | 20240618 | 091600 | 1534192050 | 21950 | 21950 | 21950 | 21900 | 193 |
| 567 | 20240618 | 091500 | 1529962450 | 21950 | 21900 | 21950 | 21900 | 545 |
| 568 | 20240618 | 091400 | 1518021050 | 21900 | 21950 | 21950 | 21900 | 318 |
| 569 | 20240618 | 091300 | 1511049750 | 21950 | 21900 | 21950 | 21900 | 156 |
| 570 | 20240618 | 091200 | 1507631400 | 21900 | 21950 | 21950 | 21900 | 877 |
| 571 | 20240618 | 091100 | 1488419000 | 21950 | 21950 | 21950 | 21900 | 799 |
| 572 | 20240618 | 091000 | 1470903650 | 21900 | 21950 | 22000 | 21900 | 897 |
| 573 | 20240618 | 090900 | 1451235350 | 22000 | 21950 | 22000 | 21900 | 11655 |
| 574 | 20240618 | 090800 | 1195738250 | 21950 | 21900 | 22000 | 21900 | 3281 |
| 575 | 20240618 | 090700 | 1123725300 | 21950 | 21900 | 21950 | 21900 | 1163 |
| 576 | 20240618 | 090600 | 1098216150 | 21900 | 21850 | 21900 | 21800 | 2677 |
| 577 | 20240618 | 090500 | 1039679750 | 21850 | 21850 | 21850 | 21800 | 673 |
| 578 | 20240618 | 090400 | 1025000800 | 21850 | 21850 | 21850 | 21800 | 1604 |
| 579 | 20240618 | 090300 | 989968650 | 21800 | 21800 | 21850 | 21800 | 1087 |
| 580 | 20240618 | 090200 | 966263250 | 21750 | 21800 | 21850 | 21700 | 19085 |
| 581 | 20240618 | 090100 | 551015450 | 21800 | 21900 | 21950 | 21750 | 16049 |
| 582 | 20240618 | 090000 | 199961150 | 21900 | 21850 | 21950 | 21850 | 9142 |