31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 184800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 3 | 20240618 | 184700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240618 | 184600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240618 | 184500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240618 | 184400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240618 | 184300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240618 | 184200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240618 | 184100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240618 | 184000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240618 | 183900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240618 | 183800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240618 | 183700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240618 | 183600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240618 | 183500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240618 | 183400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240618 | 183300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240618 | 183200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240618 | 183100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240618 | 183000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240618 | 182900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240618 | 182800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240618 | 182700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240618 | 182600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240618 | 182500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240618 | 182400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240618 | 182300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240618 | 182200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240618 | 182100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240618 | 182000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240618 | 181900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240618 | 181800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 33 | 20240618 | 181700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240618 | 181600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240618 | 181500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240618 | 181400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240618 | 181300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240618 | 181200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240618 | 181100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240618 | 181000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240618 | 180900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240618 | 180800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240618 | 180700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240618 | 180600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240618 | 180500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240618 | 180400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240618 | 180300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240618 | 180200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240618 | 180100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240618 | 180000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240618 | 175900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240618 | 175800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240618 | 175700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240618 | 175600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240618 | 175500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240618 | 175400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240618 | 175300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240618 | 175200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240618 | 175100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240618 | 175000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240618 | 174900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240618 | 174800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 63 | 20240618 | 174700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240618 | 174600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240618 | 174500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240618 | 174400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240618 | 174300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240618 | 174200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240618 | 174100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240618 | 174000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240618 | 173900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240618 | 173800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240618 | 173700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240618 | 173600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240618 | 173500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240618 | 173400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240618 | 173300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240618 | 173200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240618 | 173100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240618 | 173000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240618 | 172900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240618 | 172800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240618 | 172700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240618 | 172600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240618 | 172500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240618 | 172400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240618 | 172300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240618 | 172200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240618 | 172100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240618 | 172000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240618 | 171900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240618 | 171800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 93 | 20240618 | 171700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240618 | 171600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240618 | 171500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240618 | 171400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240618 | 171300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240618 | 171200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240618 | 171100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240618 | 171000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240618 | 170900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240618 | 170800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240618 | 170700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240618 | 170600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240618 | 170500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240618 | 170400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240618 | 170300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240618 | 170200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240618 | 170100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240618 | 170000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240618 | 165900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240618 | 165800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240618 | 165700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240618 | 165600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240618 | 165500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240618 | 165400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240618 | 165300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240618 | 165200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240618 | 165100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240618 | 165000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240618 | 164900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240618 | 164800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 123 | 20240618 | 164700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240618 | 164600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240618 | 164500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240618 | 164400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240618 | 164300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240618 | 164200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240618 | 164100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240618 | 164000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240618 | 163900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240618 | 163800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240618 | 163700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240618 | 163600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240618 | 163500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240618 | 163400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240618 | 163300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240618 | 163200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240618 | 163100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240618 | 163000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240618 | 162900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240618 | 162800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240618 | 162700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240618 | 162600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240618 | 162500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240618 | 162400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240618 | 162300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240618 | 162200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240618 | 162100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240618 | 162000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240618 | 161900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240618 | 161800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 153 | 20240618 | 161700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240618 | 161600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240618 | 161500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240618 | 161400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240618 | 161300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240618 | 161200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240618 | 161100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240618 | 161000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240618 | 160900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240618 | 160800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240618 | 160700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240618 | 160600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240618 | 160500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240618 | 160400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240618 | 160300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240618 | 160200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240618 | 160100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240618 | 160000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240618 | 155900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240618 | 155800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240618 | 155700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240618 | 155600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240618 | 155500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240618 | 155400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240618 | 155300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240618 | 155200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240618 | 155100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240618 | 155000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240618 | 154900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240618 | 154800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 183 | 20240618 | 154700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240618 | 154600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240618 | 154500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240618 | 154400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240618 | 154300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240618 | 154200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240618 | 154100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240618 | 154000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240618 | 153900 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240618 | 153800 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240618 | 153700 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240618 | 153600 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240618 | 153500 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240618 | 153400 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240618 | 153300 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240618 | 153200 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240618 | 153100 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240618 | 153000 | 4371257400 | 21400 | 21400 | 21400 | 21400 | 12358 |
| 201 | 20240618 | 152900 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240618 | 152800 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240618 | 152700 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240618 | 152600 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240618 | 152500 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240618 | 152400 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240618 | 152300 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240618 | 152200 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240618 | 152100 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240618 | 152000 | 4106796200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240618 | 151900 | 4106796200 | 21500 | 21350 | 21500 | 21350 | 697 |
| 212 | 20240618 | 151800 | 4091854600 | 21350 | 21500 | 21500 | 21350 | 3054 |
| 213 | 20240618 | 151700 | 4026497900 | 21500 | 21450 | 21500 | 21400 | 650 |
| 214 | 20240618 | 151600 | 4012530250 | 21400 | 21450 | 21500 | 21400 | 500 |
| 215 | 20240618 | 151500 | 4001823700 | 21500 | 21450 | 21500 | 21400 | 123 |
| 216 | 20240618 | 151400 | 3999187150 | 21450 | 21450 | 21500 | 21400 | 150 |
| 217 | 20240618 | 151300 | 3995969800 | 21500 | 21400 | 21500 | 21400 | 527 |
| 218 | 20240618 | 151200 | 3984670400 | 21400 | 21400 | 21500 | 21400 | 145 |
| 219 | 20240618 | 151100 | 3981562600 | 21400 | 21450 | 21500 | 21400 | 322 |
| 220 | 20240618 | 151000 | 3974658050 | 21500 | 21450 | 21500 | 21450 | 547 |
| 221 | 20240618 | 150900 | 3962922400 | 21450 | 21450 | 21500 | 21450 | 58 |
| 222 | 20240618 | 150800 | 3961678150 | 21500 | 21500 | 21500 | 21450 | 202 |
| 223 | 20240618 | 150700 | 3957336450 | 21500 | 21450 | 21500 | 21450 | 775 |
| 224 | 20240618 | 150600 | 3940710050 | 21450 | 21450 | 21500 | 21450 | 91 |
| 225 | 20240618 | 150500 | 3938756850 | 21450 | 21500 | 21500 | 21450 | 85 |
| 226 | 20240618 | 150400 | 3936933200 | 21500 | 21500 | 21550 | 21450 | 444 |
| 227 | 20240618 | 150300 | 3927405300 | 21500 | 21450 | 21500 | 21450 | 120 |
| 228 | 20240618 | 150200 | 3924828050 | 21450 | 21500 | 21500 | 21450 | 54 |
| 229 | 20240618 | 150100 | 3923669400 | 21500 | 21450 | 21550 | 21450 | 568 |
| 230 | 20240618 | 150000 | 3911473500 | 21450 | 21500 | 21500 | 21450 | 109 |
| 231 | 20240618 | 145900 | 3909134250 | 21550 | 21550 | 21550 | 21450 | 477 |
| 232 | 20240618 | 145800 | 3898876950 | 21500 | 21500 | 21550 | 21500 | 1182 |
| 233 | 20240618 | 145700 | 3873452500 | 21550 | 21500 | 21550 | 21500 | 199 |
| 234 | 20240618 | 145600 | 3869166550 | 21550 | 21500 | 21550 | 21450 | 1823 |
| 235 | 20240618 | 145500 | 3829965050 | 21500 | 21500 | 21550 | 21450 | 1233 |
| 236 | 20240618 | 145400 | 3803453350 | 21500 | 21500 | 21600 | 21500 | 222 |
| 237 | 20240618 | 145300 | 3798668100 | 21550 | 21550 | 21550 | 21500 | 734 |
| 238 | 20240618 | 145200 | 3782880000 | 21500 | 21550 | 21550 | 21500 | 266 |
| 239 | 20240618 | 145100 | 3777150150 | 21500 | 21550 | 21550 | 21500 | 568 |
| 240 | 20240618 | 145000 | 3764928550 | 21500 | 21550 | 21550 | 21500 | 244 |
| 241 | 20240618 | 144900 | 3759672750 | 21550 | 21550 | 21550 | 21500 | 337 |
| 242 | 20240618 | 144800 | 3752412750 | 21550 | 21500 | 21600 | 21500 | 947 |
| 243 | 20240618 | 144700 | 3732040400 | 21550 | 21550 | 21600 | 21500 | 203 |
| 244 | 20240618 | 144600 | 3727666000 | 21550 | 21550 | 21550 | 21500 | 326 |
| 245 | 20240618 | 144500 | 3720646850 | 21550 | 21650 | 21650 | 21550 | 1662 |
| 246 | 20240618 | 144400 | 3684821500 | 21550 | 21600 | 21600 | 21550 | 247 |
| 247 | 20240618 | 144300 | 3679486500 | 21550 | 21600 | 21600 | 21550 | 271 |
| 248 | 20240618 | 144200 | 3673634750 | 21600 | 21600 | 21650 | 21550 | 245 |
| 249 | 20240618 | 144100 | 3668339550 | 21650 | 21600 | 21650 | 21600 | 179 |
| 250 | 20240618 | 144000 | 3664467000 | 21600 | 21600 | 21600 | 21550 | 285 |
| 251 | 20240618 | 143900 | 3658311650 | 21600 | 21600 | 21650 | 21550 | 209 |
| 252 | 20240618 | 143800 | 3653793750 | 21650 | 21650 | 21650 | 21600 | 184 |
| 253 | 20240618 | 143700 | 3649810550 | 21650 | 21600 | 21650 | 21550 | 329 |
| 254 | 20240618 | 143600 | 3642700500 | 21550 | 21600 | 21650 | 21550 | 165 |
| 255 | 20240618 | 143500 | 3639134300 | 21650 | 21650 | 21650 | 21550 | 350 |
| 256 | 20240618 | 143400 | 3631567500 | 21600 | 21550 | 21650 | 21550 | 230 |
| 257 | 20240618 | 143300 | 3626598300 | 21600 | 21600 | 21650 | 21550 | 218 |
| 258 | 20240618 | 143200 | 3621888850 | 21600 | 21600 | 21650 | 21600 | 374 |
| 259 | 20240618 | 143100 | 3613802950 | 21650 | 21550 | 21650 | 21550 | 262 |
| 260 | 20240618 | 143000 | 3608134250 | 21600 | 21550 | 21650 | 21550 | 262 |
| 261 | 20240618 | 142900 | 3602477050 | 21550 | 21650 | 21650 | 21550 | 610 |
| 262 | 20240618 | 142800 | 3589289850 | 21650 | 21600 | 21650 | 21600 | 202 |
| 263 | 20240618 | 142700 | 3584922800 | 21600 | 21550 | 21650 | 21550 | 267 |
| 264 | 20240618 | 142600 | 3579151100 | 21550 | 21650 | 21650 | 21550 | 833 |
| 265 | 20240618 | 142500 | 3561158850 | 21650 | 21650 | 21650 | 21600 | 480 |
| 266 | 20240618 | 142400 | 3550779800 | 21650 | 21650 | 21650 | 21550 | 391 |
| 267 | 20240618 | 142300 | 3542328800 | 21550 | 21600 | 21650 | 21550 | 410 |
| 268 | 20240618 | 142200 | 3533467750 | 21550 | 21550 | 21650 | 21550 | 213 |
| 269 | 20240618 | 142100 | 3528862200 | 21600 | 21600 | 21650 | 21600 | 450 |
| 270 | 20240618 | 142000 | 3519131450 | 21650 | 21650 | 21650 | 21600 | 573 |
| 271 | 20240618 | 141900 | 3506748850 | 21600 | 21600 | 21650 | 21600 | 334 |
| 272 | 20240618 | 141800 | 3499522000 | 21600 | 21650 | 21650 | 21600 | 582 |
| 273 | 20240618 | 141700 | 3486943300 | 21650 | 21600 | 21650 | 21600 | 512 |
| 274 | 20240618 | 141600 | 3475876650 | 21650 | 21600 | 21650 | 21600 | 257 |
| 275 | 20240618 | 141500 | 3470313300 | 21650 | 21600 | 21650 | 21600 | 229 |
| 276 | 20240618 | 141400 | 3465357000 | 21600 | 21600 | 21650 | 21600 | 1000 |
| 277 | 20240618 | 141300 | 3443725150 | 21600 | 21650 | 21650 | 21600 | 313 |
| 278 | 20240618 | 141200 | 3436953900 | 21650 | 21650 | 21650 | 21600 | 191 |
| 279 | 20240618 | 141100 | 3432819450 | 21650 | 21600 | 21650 | 21600 | 561 |
| 280 | 20240618 | 141000 | 3420691500 | 21650 | 21650 | 21650 | 21600 | 202 |
| 281 | 20240618 | 140900 | 3416319150 | 21650 | 21650 | 21650 | 21600 | 221 |
| 282 | 20240618 | 140800 | 3411536200 | 21600 | 21600 | 21650 | 21600 | 203 |
| 283 | 20240618 | 140700 | 3407144050 | 21600 | 21600 | 21700 | 21600 | 652 |
| 284 | 20240618 | 140600 | 3393040300 | 21700 | 21600 | 21700 | 21600 | 372 |
| 285 | 20240618 | 140500 | 3384986000 | 21600 | 21550 | 21650 | 21550 | 182 |
| 286 | 20240618 | 140400 | 3381048450 | 21550 | 21600 | 21650 | 21550 | 842 |
| 287 | 20240618 | 140300 | 3362870150 | 21600 | 21600 | 21650 | 21550 | 124 |
| 288 | 20240618 | 140200 | 3360186950 | 21600 | 21550 | 21650 | 21550 | 212 |
| 289 | 20240618 | 140100 | 3355604500 | 21600 | 21600 | 21700 | 21600 | 632 |
| 290 | 20240618 | 140000 | 3341939150 | 21650 | 21650 | 21650 | 21600 | 216 |
| 291 | 20240618 | 135900 | 3337264000 | 21650 | 21600 | 21650 | 21550 | 187 |
| 292 | 20240618 | 135800 | 3333219350 | 21650 | 21600 | 21650 | 21550 | 534 |
| 293 | 20240618 | 135700 | 3321681150 | 21650 | 21650 | 21650 | 21550 | 222 |
| 294 | 20240618 | 135600 | 3316875500 | 21600 | 21650 | 21650 | 21600 | 667 |
| 295 | 20240618 | 135500 | 3302460150 | 21600 | 21650 | 21650 | 21600 | 507 |
| 296 | 20240618 | 135400 | 3291500400 | 21600 | 21650 | 21700 | 21600 | 197 |
| 297 | 20240618 | 135300 | 3287237100 | 21600 | 21650 | 21650 | 21600 | 296 |
| 298 | 20240618 | 135200 | 3280836250 | 21600 | 21600 | 21650 | 21600 | 521 |
| 299 | 20240618 | 135100 | 3269573950 | 21650 | 21650 | 21650 | 21600 | 211 |
| 300 | 20240618 | 135000 | 3265006050 | 21600 | 21600 | 21650 | 21600 | 1237 |
| 301 | 20240618 | 134900 | 3238228350 | 21650 | 21600 | 21650 | 21600 | 544 |
| 302 | 20240618 | 134800 | 3226468450 | 21650 | 21600 | 21650 | 21600 | 991 |
| 303 | 20240618 | 134700 | 3205013550 | 21650 | 21600 | 21650 | 21600 | 236 |
| 304 | 20240618 | 134600 | 3199908750 | 21650 | 21600 | 21650 | 21600 | 454 |
| 305 | 20240618 | 134500 | 3190097100 | 21650 | 21600 | 21650 | 21550 | 186 |
| 306 | 20240618 | 134400 | 3186074200 | 21650 | 21600 | 21650 | 21600 | 245 |
| 307 | 20240618 | 134300 | 3180774800 | 21600 | 21600 | 21650 | 21550 | 178 |
| 308 | 20240618 | 134200 | 3176925600 | 21550 | 21600 | 21650 | 21550 | 731 |
| 309 | 20240618 | 134100 | 3161146350 | 21600 | 21600 | 21600 | 21500 | 180 |
| 310 | 20240618 | 134000 | 3157262300 | 21600 | 21550 | 21600 | 21550 | 127 |
| 311 | 20240618 | 133900 | 3154521450 | 21500 | 21600 | 21600 | 21500 | 515 |
| 312 | 20240618 | 133800 | 3143416400 | 21600 | 21600 | 21600 | 21550 | 168 |
| 313 | 20240618 | 133700 | 3139787950 | 21600 | 21550 | 21600 | 21500 | 244 |
| 314 | 20240618 | 133600 | 3134526200 | 21550 | 21550 | 21600 | 21500 | 413 |
| 315 | 20240618 | 133500 | 3125624750 | 21600 | 21600 | 21600 | 21550 | 145 |
| 316 | 20240618 | 133400 | 3122493950 | 21600 | 21600 | 21600 | 21500 | 636 |
| 317 | 20240618 | 133300 | 3108793700 | 21600 | 21600 | 21650 | 21500 | 485 |
| 318 | 20240618 | 133200 | 3098334000 | 21550 | 21650 | 21650 | 21550 | 183 |
| 319 | 20240618 | 133100 | 3094374350 | 21600 | 21600 | 21650 | 21550 | 501 |
| 320 | 20240618 | 133000 | 3083547800 | 21600 | 21600 | 21600 | 21500 | 528 |
| 321 | 20240618 | 132900 | 3072161650 | 21550 | 21600 | 21600 | 21550 | 337 |
| 322 | 20240618 | 132800 | 3064884300 | 21600 | 21600 | 21600 | 21550 | 200 |
| 323 | 20240618 | 132700 | 3060564550 | 21550 | 21650 | 21650 | 21500 | 496 |
| 324 | 20240618 | 132600 | 3049888350 | 21550 | 21500 | 21650 | 21500 | 186 |
| 325 | 20240618 | 132500 | 3045874150 | 21550 | 21550 | 21650 | 21500 | 348 |
| 326 | 20240618 | 132400 | 3038365050 | 21550 | 21550 | 21650 | 21500 | 932 |
| 327 | 20240618 | 132300 | 3018271050 | 21550 | 21500 | 21600 | 21500 | 939 |
| 328 | 20240618 | 132200 | 2998035150 | 21550 | 21500 | 21550 | 21450 | 486 |
| 329 | 20240618 | 132100 | 2987583300 | 21500 | 21500 | 21500 | 21450 | 58 |
| 330 | 20240618 | 132000 | 2986336550 | 21450 | 21500 | 21500 | 21450 | 409 |
| 331 | 20240618 | 131900 | 2977561450 | 21500 | 21450 | 21500 | 21450 | 53 |
| 332 | 20240618 | 131800 | 2976422150 | 21500 | 21500 | 21500 | 21500 | 1 |
| 333 | 20240618 | 131700 | 2976400650 | 21500 | 21500 | 21500 | 21450 | 372 |
| 334 | 20240618 | 131600 | 2968419850 | 21500 | 21500 | 21500 | 21450 | 81 |
| 335 | 20240618 | 131500 | 2966678550 | 21500 | 21500 | 21500 | 21500 | 2 |
| 336 | 20240618 | 131400 | 2966635550 | 21450 | 21500 | 21550 | 21450 | 376 |
| 337 | 20240618 | 131300 | 2958568400 | 21550 | 21450 | 21550 | 21450 | 342 |
| 338 | 20240618 | 131200 | 2951229800 | 21500 | 21550 | 21550 | 21500 | 29 |
| 339 | 20240618 | 131100 | 2950605450 | 21450 | 21500 | 21550 | 21450 | 385 |
| 340 | 20240618 | 131000 | 2942342600 | 21550 | 21500 | 21550 | 21500 | 309 |
| 341 | 20240618 | 130900 | 2935698900 | 21500 | 21500 | 21500 | 21450 | 5 |
| 342 | 20240618 | 130800 | 2935591500 | 21450 | 21500 | 21550 | 21450 | 371 |
| 343 | 20240618 | 130700 | 2927631300 | 21500 | 21500 | 21550 | 21500 | 81 |
| 344 | 20240618 | 130600 | 2925888700 | 21500 | 21550 | 21550 | 21450 | 626 |
| 345 | 20240618 | 130500 | 2912432600 | 21450 | 21500 | 21500 | 21450 | 568 |
| 346 | 20240618 | 130400 | 2900238000 | 21500 | 21500 | 21500 | 21500 | 34 |
| 347 | 20240618 | 130300 | 2899507000 | 21500 | 21500 | 21500 | 21450 | 63 |
| 348 | 20240618 | 130200 | 2898153000 | 21500 | 21450 | 21550 | 21450 | 459 |
| 349 | 20240618 | 130100 | 2888301250 | 21550 | 21500 | 21550 | 21450 | 60 |
| 350 | 20240618 | 130000 | 2887010850 | 21500 | 21550 | 21550 | 21500 | 28 |
| 351 | 20240618 | 125900 | 2886407900 | 21550 | 21450 | 21550 | 21450 | 338 |
| 352 | 20240618 | 125800 | 2879157600 | 21550 | 21500 | 21550 | 21500 | 49 |
| 353 | 20240618 | 125700 | 2878103550 | 21550 | 21500 | 21550 | 21450 | 100 |
| 354 | 20240618 | 125600 | 2875951750 | 21500 | 21500 | 21500 | 21500 | 11 |
| 355 | 20240618 | 125500 | 2875715250 | 21450 | 21500 | 21550 | 21450 | 394 |
| 356 | 20240618 | 125400 | 2867260950 | 21500 | 21500 | 21500 | 21500 | 501 |
| 357 | 20240618 | 125300 | 2856489450 | 21500 | 21500 | 21500 | 21500 | 13 |
| 358 | 20240618 | 125200 | 2856209950 | 21500 | 21500 | 21500 | 21450 | 486 |
| 359 | 20240618 | 125100 | 2845779100 | 21450 | 21500 | 21500 | 21450 | 32 |
| 360 | 20240618 | 125000 | 2845092600 | 21500 | 21500 | 21500 | 21500 | 6 |
| 361 | 20240618 | 124900 | 2844963600 | 21450 | 21500 | 21500 | 21450 | 405 |
| 362 | 20240618 | 124800 | 2836272950 | 21500 | 21500 | 21500 | 21450 | 98 |
| 363 | 20240618 | 124700 | 2834168600 | 21400 | 21450 | 21500 | 21400 | 45 |
| 364 | 20240618 | 124600 | 2833202600 | 21500 | 21500 | 21500 | 21450 | 342 |
| 365 | 20240618 | 124500 | 2825864600 | 21500 | 21500 | 21500 | 21400 | 44 |
| 366 | 20240618 | 124400 | 2824920050 | 21500 | 21450 | 21500 | 21450 | 5 |
| 367 | 20240618 | 124300 | 2824812750 | 21450 | 21500 | 21500 | 21450 | 509 |
| 368 | 20240618 | 124200 | 2813889700 | 21500 | 21500 | 21500 | 21500 | 27 |
| 369 | 20240618 | 124100 | 2813309200 | 21500 | 21500 | 21500 | 21450 | 9 |
| 370 | 20240618 | 124000 | 2813115750 | 21450 | 21450 | 21500 | 21450 | 396 |
| 371 | 20240618 | 123900 | 2804618900 | 21450 | 21500 | 21500 | 21450 | 106 |
| 372 | 20240618 | 123800 | 2802343450 | 21500 | 21500 | 21500 | 21450 | 47 |
| 373 | 20240618 | 123700 | 2801333400 | 21500 | 21450 | 21500 | 21450 | 395 |
| 374 | 20240618 | 123600 | 2792857450 | 21500 | 21500 | 21500 | 21450 | 97 |
| 375 | 20240618 | 123500 | 2790774150 | 21500 | 21500 | 21500 | 21500 | 18 |
| 376 | 20240618 | 123400 | 2790387150 | 21500 | 21500 | 21500 | 21500 | 80 |
| 377 | 20240618 | 123300 | 2788667150 | 21450 | 21500 | 21500 | 21450 | 347 |
| 378 | 20240618 | 123200 | 2781223800 | 21500 | 21500 | 21500 | 21500 | 66 |
| 379 | 20240618 | 123100 | 2779804800 | 21500 | 21500 | 21500 | 21450 | 72 |
| 380 | 20240618 | 123000 | 2778257750 | 21500 | 21450 | 21500 | 21400 | 405 |
| 381 | 20240618 | 122900 | 2769587200 | 21450 | 21450 | 21450 | 21450 | 73 |
| 382 | 20240618 | 122800 | 2768021350 | 21450 | 21450 | 21500 | 21450 | 38 |
| 383 | 20240618 | 122700 | 2767206050 | 21450 | 21400 | 21450 | 21400 | 356 |
| 384 | 20240618 | 122600 | 2759586650 | 21450 | 21500 | 21500 | 21450 | 82 |
| 385 | 20240618 | 122500 | 2757826450 | 21500 | 21450 | 21500 | 21450 | 50 |
| 386 | 20240618 | 122400 | 2756753800 | 21450 | 21450 | 21450 | 21400 | 484 |
| 387 | 20240618 | 122300 | 2746389600 | 21450 | 21450 | 21450 | 21450 | 1 |
| 388 | 20240618 | 122200 | 2746368150 | 21450 | 21450 | 21450 | 21450 | 56 |
| 389 | 20240618 | 122100 | 2745166950 | 21450 | 21450 | 21450 | 21450 | 110 |
| 390 | 20240618 | 122000 | 2742807450 | 21500 | 21450 | 21500 | 21450 | 224 |
| 391 | 20240618 | 121900 | 2737999800 | 21500 | 21500 | 21500 | 21450 | 321 |
| 392 | 20240618 | 121800 | 2731101200 | 21500 | 21400 | 21500 | 21400 | 402 |
| 393 | 20240618 | 121700 | 2722495050 | 21450 | 21450 | 21450 | 21450 | 46 |
| 394 | 20240618 | 121600 | 2721508350 | 21450 | 21450 | 21450 | 21450 | 1664 |
| 395 | 20240618 | 121500 | 2685815550 | 21450 | 21400 | 21450 | 21400 | 388 |
| 396 | 20240618 | 121400 | 2677509800 | 21450 | 21450 | 21450 | 21450 | 3 |
| 397 | 20240618 | 121300 | 2677445450 | 21450 | 21450 | 21450 | 21450 | 54 |
| 398 | 20240618 | 121200 | 2676287150 | 21450 | 21400 | 21450 | 21400 | 364 |
| 399 | 20240618 | 121100 | 2668496650 | 21450 | 21450 | 21450 | 21450 | 38 |
| 400 | 20240618 | 121000 | 2667681550 | 21450 | 21450 | 21450 | 21450 | 79 |
| 401 | 20240618 | 120900 | 2665987000 | 21450 | 21400 | 21450 | 21400 | 93 |
| 402 | 20240618 | 120800 | 2663996500 | 21400 | 21450 | 21450 | 21400 | 323 |
| 403 | 20240618 | 120700 | 2657083150 | 21450 | 21400 | 21450 | 21400 | 504 |
| 404 | 20240618 | 120600 | 2646297350 | 21400 | 21400 | 21400 | 21400 | 249 |
| 405 | 20240618 | 120500 | 2640968750 | 21350 | 21400 | 21400 | 21350 | 336 |
| 406 | 20240618 | 120400 | 2633795000 | 21400 | 21400 | 21400 | 21400 | 39 |
| 407 | 20240618 | 120300 | 2632960400 | 21400 | 21400 | 21400 | 21350 | 89 |
| 408 | 20240618 | 120200 | 2631059100 | 21400 | 21400 | 21450 | 21350 | 3040 |
| 409 | 20240618 | 120100 | 2566153750 | 21450 | 21400 | 21450 | 21400 | 302 |
| 410 | 20240618 | 120000 | 2559688850 | 21400 | 21400 | 21400 | 21400 | 8 |
| 411 | 20240618 | 115900 | 2559517650 | 21350 | 21350 | 21400 | 21350 | 491 |
| 412 | 20240618 | 115800 | 2549034600 | 21400 | 21400 | 21400 | 21350 | 73 |
| 413 | 20240618 | 115700 | 2547472650 | 21400 | 21400 | 21400 | 21400 | 40 |
| 414 | 20240618 | 115600 | 2546616650 | 21400 | 21450 | 21450 | 21400 | 47 |
| 415 | 20240618 | 115500 | 2545610800 | 21450 | 21400 | 21450 | 21400 | 31 |
| 416 | 20240618 | 115400 | 2544947200 | 21400 | 21450 | 21450 | 21400 | 12 |
| 417 | 20240618 | 115300 | 2544690350 | 21450 | 21400 | 21450 | 21400 | 320 |
| 418 | 20240618 | 115200 | 2537841350 | 21450 | 21450 | 21450 | 21450 | 80 |
| 419 | 20240618 | 115100 | 2536125350 | 21400 | 21450 | 21450 | 21400 | 66 |
| 420 | 20240618 | 115000 | 2534712700 | 21450 | 21350 | 21450 | 21350 | 835 |
| 421 | 20240618 | 114900 | 2516884750 | 21400 | 21500 | 21500 | 21400 | 154 |
| 422 | 20240618 | 114800 | 2513578000 | 21500 | 21500 | 21500 | 21500 | 20 |
| 423 | 20240618 | 114700 | 2513148000 | 21500 | 21450 | 21500 | 21450 | 2270 |
| 424 | 20240618 | 114600 | 2464454600 | 21400 | 21400 | 21450 | 21350 | 808 |
| 425 | 20240618 | 114500 | 2447179750 | 21400 | 21400 | 21400 | 21350 | 10 |
| 426 | 20240618 | 114400 | 2446965900 | 21400 | 21350 | 21400 | 21350 | 614 |
| 427 | 20240618 | 114300 | 2433827000 | 21400 | 21400 | 21400 | 21300 | 590 |
| 428 | 20240618 | 114200 | 2421220150 | 21400 | 21450 | 21500 | 21300 | 16501 |
| 429 | 20240618 | 114100 | 2068946600 | 21450 | 21550 | 21550 | 21450 | 666 |
| 430 | 20240618 | 114000 | 2054650950 | 21550 | 21550 | 21550 | 21500 | 390 |
| 431 | 20240618 | 113900 | 2046263400 | 21550 | 21550 | 21550 | 21550 | 2 |
| 432 | 20240618 | 113800 | 2046220300 | 21550 | 21550 | 21550 | 21500 | 62 |
| 433 | 20240618 | 113700 | 2044884450 | 21550 | 21550 | 21550 | 21500 | 1348 |
| 434 | 20240618 | 113600 | 2015899250 | 21550 | 21550 | 21550 | 21550 | 12 |
| 435 | 20240618 | 113500 | 2015640650 | 21550 | 21500 | 21550 | 21500 | 6 |
| 436 | 20240618 | 113400 | 2015511600 | 21550 | 21600 | 21600 | 21500 | 334 |
| 437 | 20240618 | 113300 | 2008313200 | 21550 | 21600 | 21600 | 21550 | 78 |
| 438 | 20240618 | 113200 | 2006629450 | 21600 | 21600 | 21600 | 21600 | 3 |
| 439 | 20240618 | 113100 | 2006564650 | 21550 | 21550 | 21600 | 21550 | 600 |
| 440 | 20240618 | 113000 | 1993632100 | 21600 | 21600 | 21600 | 21600 | 25 |
| 441 | 20240618 | 112900 | 1993092100 | 21550 | 21600 | 21600 | 21550 | 58 |
| 442 | 20240618 | 112800 | 1991839450 | 21600 | 21600 | 21600 | 21550 | 266 |
| 443 | 20240618 | 112700 | 1986095000 | 21650 | 21650 | 21650 | 21650 | 9 |
| 444 | 20240618 | 112600 | 1985900150 | 21600 | 21650 | 21650 | 21600 | 70 |
| 445 | 20240618 | 112500 | 1984388000 | 21650 | 21600 | 21650 | 21600 | 359 |
| 446 | 20240618 | 112400 | 1976632950 | 21550 | 21650 | 21650 | 21550 | 399 |
| 447 | 20240618 | 112300 | 1968032050 | 21600 | 21600 | 21650 | 21600 | 18 |
| 448 | 20240618 | 112200 | 1967642450 | 21650 | 21600 | 21650 | 21600 | 56 |
| 449 | 20240618 | 112100 | 1966431650 | 21600 | 21550 | 21600 | 21550 | 582 |
| 450 | 20240618 | 112000 | 1953877000 | 21550 | 21550 | 21600 | 21550 | 235 |
| 451 | 20240618 | 111900 | 1948812700 | 21550 | 21550 | 21550 | 21550 | 128 |
| 452 | 20240618 | 111800 | 1946054300 | 21550 | 21550 | 21600 | 21550 | 26 |
| 453 | 20240618 | 111700 | 1945493000 | 21550 | 21600 | 21600 | 21550 | 25 |
| 454 | 20240618 | 111600 | 1944953900 | 21600 | 21600 | 21600 | 21600 | 39 |
| 455 | 20240618 | 111500 | 1944111500 | 21500 | 21600 | 21600 | 21500 | 412 |
| 456 | 20240618 | 111400 | 1935247400 | 21500 | 21550 | 21600 | 21500 | 16 |
| 457 | 20240618 | 111300 | 1934902400 | 21500 | 21500 | 21600 | 21500 | 184 |
| 458 | 20240618 | 111200 | 1930937900 | 21550 | 21550 | 21550 | 21500 | 347 |
| 459 | 20240618 | 111100 | 1923476950 | 21550 | 21550 | 21550 | 21550 | 8 |
| 460 | 20240618 | 111000 | 1923304550 | 21550 | 21550 | 21550 | 21550 | 77 |
| 461 | 20240618 | 110900 | 1921645200 | 21550 | 21500 | 21550 | 21500 | 341 |
| 462 | 20240618 | 110800 | 1914313600 | 21550 | 21550 | 21550 | 21550 | 29 |
| 463 | 20240618 | 110700 | 1913688650 | 21550 | 21550 | 21550 | 21550 | 86 |
| 464 | 20240618 | 110600 | 1911835350 | 21550 | 21550 | 21550 | 21500 | 361 |
| 465 | 20240618 | 110500 | 1904073650 | 21550 | 21550 | 21550 | 21500 | 73 |
| 466 | 20240618 | 110400 | 1902501950 | 21550 | 21550 | 21550 | 21550 | 62 |
| 467 | 20240618 | 110300 | 1901165850 | 21550 | 21550 | 21550 | 21550 | 187 |
| 468 | 20240618 | 110200 | 1897136000 | 21600 | 21600 | 21600 | 21600 | 11 |
| 469 | 20240618 | 110100 | 1896898400 | 21600 | 21600 | 21600 | 21600 | 86 |
| 470 | 20240618 | 110000 | 1895040800 | 21550 | 21550 | 21550 | 21550 | 176 |
| 471 | 20240618 | 105900 | 1891248000 | 21500 | 21550 | 21550 | 21500 | 357 |
| 472 | 20240618 | 105800 | 1883572400 | 21500 | 21550 | 21550 | 21500 | 247 |
| 473 | 20240618 | 105700 | 1878258400 | 21550 | 21500 | 21550 | 21500 | 3 |
| 474 | 20240618 | 105600 | 1878193800 | 21500 | 21550 | 21550 | 21500 | 517 |
| 475 | 20240618 | 105500 | 1867073450 | 21550 | 21500 | 21550 | 21500 | 58 |
| 476 | 20240618 | 105400 | 1865823600 | 21450 | 21550 | 21550 | 21450 | 100 |
| 477 | 20240618 | 105300 | 1863676500 | 21550 | 21500 | 21550 | 21450 | 604 |
| 478 | 20240618 | 105200 | 1850693950 | 21600 | 21600 | 21600 | 21450 | 2108 |
| 479 | 20240618 | 105100 | 1805408950 | 21600 | 21600 | 21600 | 21600 | 23 |
| 480 | 20240618 | 105000 | 1804912150 | 21500 | 21600 | 21600 | 21500 | 350 |
| 481 | 20240618 | 104900 | 1797369950 | 21650 | 21550 | 21650 | 21550 | 114 |
| 482 | 20240618 | 104800 | 1794907400 | 21600 | 21600 | 21650 | 21550 | 54 |
| 483 | 20240618 | 104700 | 1793740250 | 21600 | 21550 | 21600 | 21550 | 564 |
| 484 | 20240618 | 104600 | 1781574900 | 21600 | 21550 | 21600 | 21550 | 34 |
| 485 | 20240618 | 104500 | 1780842150 | 21550 | 21600 | 21600 | 21550 | 91 |
| 486 | 20240618 | 104400 | 1778876650 | 21600 | 21500 | 21600 | 21500 | 357 |
| 487 | 20240618 | 104300 | 1771198500 | 21550 | 21550 | 21550 | 21550 | 92 |
| 488 | 20240618 | 104200 | 1769215900 | 21550 | 21600 | 21600 | 21500 | 224 |
| 489 | 20240618 | 104100 | 1764379250 | 21600 | 21500 | 21600 | 21500 | 355 |
| 490 | 20240618 | 104000 | 1756746600 | 21500 | 21600 | 21600 | 21500 | 200 |
| 491 | 20240618 | 103900 | 1752438650 | 21550 | 21550 | 21550 | 21500 | 100 |
| 492 | 20240618 | 103800 | 1750285700 | 21550 | 21500 | 21550 | 21500 | 248 |
| 493 | 20240618 | 103700 | 1744950450 | 21500 | 21550 | 21550 | 21500 | 159 |
| 494 | 20240618 | 103600 | 1741529850 | 21500 | 21550 | 21550 | 21500 | 16 |
| 495 | 20240618 | 103500 | 1741185250 | 21550 | 21500 | 21550 | 21500 | 372 |
| 496 | 20240618 | 103400 | 1733186650 | 21500 | 21550 | 21600 | 21500 | 531 |
| 497 | 20240618 | 103300 | 1721755900 | 21550 | 21500 | 21550 | 21500 | 112 |
| 498 | 20240618 | 103200 | 1719345600 | 21550 | 21500 | 21600 | 21500 | 1742 |
| 499 | 20240618 | 103100 | 1681803800 | 21450 | 21500 | 21550 | 21450 | 548 |
| 500 | 20240618 | 103000 | 1670036400 | 21500 | 21500 | 21500 | 21500 | 73 |
| 501 | 20240618 | 102900 | 1668466900 | 21500 | 21500 | 21500 | 21500 | 28 |
| 502 | 20240618 | 102800 | 1667864900 | 21500 | 21500 | 21500 | 21450 | 430 |
| 503 | 20240618 | 102700 | 1658635900 | 21500 | 21500 | 21500 | 21450 | 116 |
| 504 | 20240618 | 102600 | 1656142850 | 21500 | 21500 | 21500 | 21500 | 3 |
| 505 | 20240618 | 102500 | 1656078350 | 21450 | 21550 | 21550 | 21450 | 616 |
| 506 | 20240618 | 102400 | 1642850750 | 21550 | 21550 | 21550 | 21550 | 62 |
| 507 | 20240618 | 102300 | 1641514650 | 21550 | 21500 | 21550 | 21500 | 17 |
| 508 | 20240618 | 102200 | 1641148850 | 21500 | 21550 | 21550 | 21500 | 402 |
| 509 | 20240618 | 102100 | 1632502850 | 21550 | 21550 | 21550 | 21550 | 2 |
| 510 | 20240618 | 102000 | 1632459750 | 21550 | 21500 | 21550 | 21500 | 50 |
| 511 | 20240618 | 101900 | 1631384700 | 21500 | 21550 | 21550 | 21450 | 369 |
| 512 | 20240618 | 101800 | 1623450800 | 21500 | 21500 | 21500 | 21500 | 94 |
| 513 | 20240618 | 101700 | 1621429800 | 21500 | 21500 | 21500 | 21500 | 49 |
| 514 | 20240618 | 101600 | 1620376300 | 21450 | 21450 | 21550 | 21450 | 70 |
| 515 | 20240618 | 101500 | 1618873800 | 21550 | 21550 | 21550 | 21450 | 406 |
| 516 | 20240618 | 101400 | 1610155550 | 21550 | 21500 | 21550 | 21500 | 166 |
| 517 | 20240618 | 101300 | 1606584050 | 21500 | 21500 | 21550 | 21400 | 1029 |
| 518 | 20240618 | 101200 | 1584466900 | 21500 | 21450 | 21500 | 21450 | 350 |
| 519 | 20240618 | 101100 | 1576956900 | 21450 | 21450 | 21500 | 21400 | 686 |
| 520 | 20240618 | 101000 | 1562241950 | 21450 | 21450 | 21450 | 21450 | 192 |
| 521 | 20240618 | 100900 | 1558123550 | 21400 | 21500 | 21500 | 21400 | 360 |
| 522 | 20240618 | 100800 | 1550417250 | 21450 | 21450 | 21450 | 21450 | 1 |
| 523 | 20240618 | 100700 | 1550395800 | 21450 | 21500 | 21500 | 21450 | 58 |
| 524 | 20240618 | 100600 | 1549151650 | 21400 | 21450 | 21500 | 21400 | 791 |
| 525 | 20240618 | 100500 | 1532195850 | 21450 | 21450 | 21450 | 21450 | 142 |
| 526 | 20240618 | 100400 | 1529149950 | 21400 | 21450 | 21450 | 21400 | 77 |
| 527 | 20240618 | 100300 | 1527498550 | 21450 | 21450 | 21450 | 21400 | 1020 |
| 528 | 20240618 | 100200 | 1505622400 | 21450 | 21450 | 21450 | 21450 | 476 |
| 529 | 20240618 | 100100 | 1495412200 | 21500 | 21500 | 21500 | 21500 | 11 |
| 530 | 20240618 | 100000 | 1495175700 | 21500 | 21400 | 21500 | 21350 | 947 |
| 531 | 20240618 | 095900 | 1474927800 | 21400 | 21400 | 21500 | 21400 | 1226 |
| 532 | 20240618 | 095800 | 1448683900 | 21400 | 21400 | 21500 | 21400 | 1831 |
| 533 | 20240618 | 095700 | 1409500200 | 21400 | 21400 | 21500 | 21350 | 959 |
| 534 | 20240618 | 095600 | 1388966050 | 21400 | 21400 | 21500 | 21350 | 1451 |
| 535 | 20240618 | 095500 | 1357904800 | 21400 | 21400 | 21500 | 21400 | 1638 |
| 536 | 20240618 | 095400 | 1322843400 | 21400 | 21450 | 21550 | 21400 | 1668 |
| 537 | 20240618 | 095300 | 1287101250 | 21450 | 21450 | 21550 | 21450 | 907 |
| 538 | 20240618 | 095200 | 1267635500 | 21450 | 21450 | 21550 | 21450 | 1097 |
| 539 | 20240618 | 095100 | 1244103300 | 21450 | 21450 | 21550 | 21450 | 676 |
| 540 | 20240618 | 095000 | 1229598750 | 21450 | 21450 | 21550 | 21450 | 1402 |
| 541 | 20240618 | 094900 | 1199520250 | 21400 | 21450 | 21550 | 21400 | 2176 |
| 542 | 20240618 | 094800 | 1152839750 | 21450 | 21450 | 21500 | 21450 | 1146 |
| 543 | 20240618 | 094700 | 1128258000 | 21450 | 21450 | 21600 | 21450 | 2326 |
| 544 | 20240618 | 094600 | 1078349950 | 21500 | 21550 | 21550 | 21500 | 1359 |
| 545 | 20240618 | 094500 | 1049126150 | 21550 | 21600 | 21600 | 21500 | 922 |
| 546 | 20240618 | 094400 | 1029270100 | 21500 | 21500 | 21600 | 21450 | 3595 |
| 547 | 20240618 | 094300 | 952066300 | 21450 | 21500 | 21500 | 21450 | 1427 |
| 548 | 20240618 | 094200 | 921391200 | 21500 | 21450 | 21600 | 21400 | 3610 |
| 549 | 20240618 | 094100 | 843916700 | 21450 | 21450 | 21500 | 21450 | 831 |
| 550 | 20240618 | 094000 | 826090550 | 21500 | 21500 | 21550 | 21500 | 1176 |
| 551 | 20240618 | 093900 | 800783750 | 21550 | 21450 | 21600 | 21450 | 837 |
| 552 | 20240618 | 093800 | 782773250 | 21450 | 21500 | 21500 | 21450 | 1675 |
| 553 | 20240618 | 093700 | 746822450 | 21500 | 21500 | 21600 | 21500 | 665 |
| 554 | 20240618 | 093600 | 732521250 | 21500 | 21500 | 21600 | 21500 | 1282 |
| 555 | 20240618 | 093500 | 704958150 | 21500 | 21500 | 21600 | 21500 | 2650 |
| 556 | 20240618 | 093400 | 647906350 | 21550 | 21600 | 21600 | 21500 | 471 |
| 557 | 20240618 | 093300 | 637755050 | 21600 | 21600 | 21600 | 21500 | 1732 |
| 558 | 20240618 | 093200 | 600434050 | 21600 | 21600 | 21600 | 21550 | 865 |
| 559 | 20240618 | 093100 | 581781550 | 21600 | 21650 | 21700 | 21600 | 2795 |
| 560 | 20240618 | 093000 | 521342350 | 21600 | 21650 | 21650 | 21600 | 1629 |
| 561 | 20240618 | 092900 | 486150300 | 21650 | 21650 | 21650 | 21650 | 1389 |
| 562 | 20240618 | 092800 | 456078450 | 21650 | 21750 | 21750 | 21650 | 1445 |
| 563 | 20240618 | 092700 | 424743900 | 21750 | 21750 | 21800 | 21750 | 88 |
| 564 | 20240618 | 092600 | 422829850 | 21800 | 21850 | 21850 | 21800 | 19 |
| 565 | 20240618 | 092500 | 422415550 | 21700 | 21700 | 21850 | 21700 | 4161 |
| 566 | 20240618 | 092400 | 332094700 | 21750 | 21750 | 21750 | 21750 | 359 |
| 567 | 20240618 | 092300 | 324286450 | 21800 | 21850 | 21850 | 21800 | 1387 |
| 568 | 20240618 | 092200 | 294033750 | 21850 | 21950 | 22000 | 21850 | 2109 |
| 569 | 20240618 | 092100 | 247816400 | 21950 | 22000 | 22000 | 21950 | 4 |
| 570 | 20240618 | 092000 | 247728500 | 21950 | 22000 | 22000 | 21950 | 113 |
| 571 | 20240618 | 091900 | 245246050 | 22000 | 21950 | 22000 | 21950 | 1427 |
| 572 | 20240618 | 091800 | 213910050 | 21900 | 21850 | 21900 | 21850 | 187 |
| 573 | 20240618 | 091700 | 209814800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 574 | 20240618 | 091600 | 209814800 | 21900 | 21900 | 21900 | 21900 | 175 |
| 575 | 20240618 | 091500 | 205982300 | 21900 | 21950 | 21950 | 21900 | 27 |
| 576 | 20240618 | 091400 | 205390950 | 21950 | 21950 | 21950 | 21850 | 615 |
| 577 | 20240618 | 091300 | 191893200 | 21950 | 21700 | 21950 | 21700 | 4619 |
| 578 | 20240618 | 091200 | 91055900 | 21700 | 21750 | 21850 | 21700 | 863 |
| 579 | 20240618 | 091100 | 72305800 | 21750 | 21750 | 21850 | 21750 | 105 |
| 580 | 20240618 | 091000 | 70017050 | 21850 | 21850 | 21850 | 21850 | 69 |
| 581 | 20240618 | 090900 | 68509400 | 21850 | 21750 | 21850 | 21600 | 1130 |
| 582 | 20240618 | 090800 | 44015800 | 21750 | 21750 | 21750 | 21700 | 106 |
| 583 | 20240618 | 090700 | 41713800 | 21700 | 21700 | 21700 | 21700 | 11 |
| 584 | 20240618 | 090600 | 41475100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 585 | 20240618 | 090500 | 41453400 | 21700 | 21700 | 21700 | 21700 | 108 |
| 586 | 20240618 | 090400 | 39109800 | 21700 | 21750 | 21850 | 21700 | 117 |
| 587 | 20240618 | 090300 | 36569700 | 21700 | 21750 | 21750 | 21700 | 350 |
| 588 | 20240618 | 090200 | 28971350 | 21900 | 21750 | 21900 | 21650 | 240 |
| 589 | 20240618 | 090100 | 23761850 | 21750 | 21900 | 21900 | 21750 | 543 |
| 590 | 20240618 | 090000 | 11902000 | 22000 | 22000 | 22000 | 22000 | 541 |