32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 3 | 20240618 | 191000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240618 | 190900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240618 | 190800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240618 | 190700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240618 | 190600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240618 | 190500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240618 | 190400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240618 | 190300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240618 | 190200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240618 | 190100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240618 | 190000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240618 | 185900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240618 | 185800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240618 | 185700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240618 | 185600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240618 | 185500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240618 | 185400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240618 | 185300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240618 | 185200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240618 | 185100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240618 | 185000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240618 | 184900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240618 | 184800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240618 | 184700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240618 | 184600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240618 | 184500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240618 | 184400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240618 | 184300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240618 | 184200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240618 | 184100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 33 | 20240618 | 184000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240618 | 183900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240618 | 183800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240618 | 183700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240618 | 183600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240618 | 183500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240618 | 183400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240618 | 183300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240618 | 183200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240618 | 183100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240618 | 183000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240618 | 182900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240618 | 182800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240618 | 182700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240618 | 182600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240618 | 182500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240618 | 182400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240618 | 182300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240618 | 182200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240618 | 182100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240618 | 182000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240618 | 181900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240618 | 181800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240618 | 181700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240618 | 181600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240618 | 181500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240618 | 181400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240618 | 181300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240618 | 181200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240618 | 181100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 63 | 20240618 | 181000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240618 | 180900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240618 | 180800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240618 | 180700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240618 | 180600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240618 | 180500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240618 | 180400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240618 | 180300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240618 | 180200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240618 | 180100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240618 | 180000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240618 | 175900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240618 | 175800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240618 | 175700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240618 | 175600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240618 | 175500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240618 | 175400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240618 | 175300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240618 | 175200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240618 | 175100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240618 | 175000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240618 | 174900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240618 | 174800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240618 | 174700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240618 | 174600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240618 | 174500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240618 | 174400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240618 | 174300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240618 | 174200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240618 | 174100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 93 | 20240618 | 174000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240618 | 173900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240618 | 173800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240618 | 173700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240618 | 173600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240618 | 173500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240618 | 173400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240618 | 173300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240618 | 173200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240618 | 173100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240618 | 173000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240618 | 172900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240618 | 172800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240618 | 172700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240618 | 172600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240618 | 172500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240618 | 172400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240618 | 172300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240618 | 172200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240618 | 172100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240618 | 172000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240618 | 171900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240618 | 171800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240618 | 171700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240618 | 171600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240618 | 171500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240618 | 171400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240618 | 171300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240618 | 171200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240618 | 171100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 123 | 20240618 | 171000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240618 | 170900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240618 | 170800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240618 | 170700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240618 | 170600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240618 | 170500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240618 | 170400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240618 | 170300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240618 | 170200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240618 | 170100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240618 | 170000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240618 | 165900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240618 | 165800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240618 | 165700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240618 | 165600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240618 | 165500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240618 | 165400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240618 | 165300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240618 | 165200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240618 | 165100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240618 | 165000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240618 | 164900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240618 | 164800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240618 | 164700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240618 | 164600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240618 | 164500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240618 | 164400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240618 | 164300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240618 | 164200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240618 | 164100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 153 | 20240618 | 164000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240618 | 163900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240618 | 163800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240618 | 163700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240618 | 163600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240618 | 163500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240618 | 163400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240618 | 163300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240618 | 163200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240618 | 163100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240618 | 163000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240618 | 162900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240618 | 162800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240618 | 162700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240618 | 162600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240618 | 162500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240618 | 162400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240618 | 162300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240618 | 162200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240618 | 162100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240618 | 162000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240618 | 161900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240618 | 161800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240618 | 161700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240618 | 161600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240618 | 161500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240618 | 161400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240618 | 161300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240618 | 161200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240618 | 161100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 183 | 20240618 | 161000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240618 | 160900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240618 | 160800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240618 | 160700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240618 | 160600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240618 | 160500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240618 | 160400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20240618 | 160300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240618 | 160200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240618 | 160100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240618 | 160000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240618 | 155900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240618 | 155800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240618 | 155700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240618 | 155600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240618 | 155500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240618 | 155400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20240618 | 155300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20240618 | 155200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20240618 | 155100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20240618 | 155000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20240618 | 154900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20240618 | 154800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20240618 | 154700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20240618 | 154600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20240618 | 154500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20240618 | 154400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20240618 | 154300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20240618 | 154200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20240618 | 154100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 213 | 20240618 | 154000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20240618 | 153900 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20240618 | 153800 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20240618 | 153700 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20240618 | 153600 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20240618 | 153500 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20240618 | 153400 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20240618 | 153300 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20240618 | 153200 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20240618 | 153100 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20240618 | 153000 | 4983920200 | 36850 | 36850 | 36850 | 36850 | 7437 |
| 224 | 20240618 | 152900 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20240618 | 152800 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20240618 | 152700 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20240618 | 152600 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20240618 | 152500 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20240618 | 152400 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20240618 | 152300 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20240618 | 152200 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20240618 | 152100 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20240618 | 152000 | 4709866750 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20240618 | 151900 | 4709866750 | 37050 | 37000 | 37050 | 37000 | 72 |
| 235 | 20240618 | 151800 | 4707200100 | 37000 | 37000 | 37050 | 37000 | 258 |
| 236 | 20240618 | 151700 | 4697648900 | 37000 | 37000 | 37100 | 37000 | 377 |
| 237 | 20240618 | 151600 | 4683695950 | 37100 | 37050 | 37150 | 37000 | 329 |
| 238 | 20240618 | 151500 | 4671492950 | 37050 | 37100 | 37100 | 37000 | 347 |
| 239 | 20240618 | 151400 | 4658624350 | 37100 | 37050 | 37100 | 37050 | 378 |
| 240 | 20240618 | 151300 | 4644606350 | 37050 | 37050 | 37100 | 37050 | 921 |
| 241 | 20240618 | 151200 | 4610461400 | 37100 | 37100 | 37150 | 37000 | 401 |
| 242 | 20240618 | 151100 | 4595587050 | 37100 | 37050 | 37100 | 37000 | 384 |
| 243 | 20240618 | 151000 | 4581354650 | 37050 | 37100 | 37200 | 37000 | 504 |
| 244 | 20240618 | 150900 | 4562661150 | 37100 | 37150 | 37200 | 37050 | 313 |
| 245 | 20240618 | 150800 | 4551043350 | 37100 | 37100 | 37150 | 37050 | 376 |
| 246 | 20240618 | 150700 | 4537092800 | 37050 | 37000 | 37100 | 37000 | 309 |
| 247 | 20240618 | 150600 | 4525644450 | 37050 | 37000 | 37100 | 37000 | 399 |
| 248 | 20240618 | 150500 | 4510860750 | 37000 | 37000 | 37050 | 36900 | 392 |
| 249 | 20240618 | 150400 | 4496352100 | 37000 | 37000 | 37050 | 36900 | 460 |
| 250 | 20240618 | 150300 | 4479342150 | 37000 | 37000 | 37050 | 36950 | 582 |
| 251 | 20240618 | 150200 | 4457804300 | 37000 | 37000 | 37050 | 36950 | 333 |
| 252 | 20240618 | 150100 | 4445485100 | 37000 | 37000 | 37100 | 36950 | 983 |
| 253 | 20240618 | 150000 | 4409081850 | 36950 | 36850 | 37000 | 36850 | 728 |
| 254 | 20240618 | 145900 | 4382216800 | 36850 | 36900 | 36900 | 36850 | 251 |
| 255 | 20240618 | 145800 | 4372956450 | 36900 | 36800 | 36900 | 36800 | 265 |
| 256 | 20240618 | 145700 | 4363193000 | 36800 | 36850 | 36850 | 36800 | 211 |
| 257 | 20240618 | 145600 | 4355421300 | 36850 | 36850 | 36900 | 36800 | 477 |
| 258 | 20240618 | 145500 | 4337844200 | 36850 | 36900 | 36900 | 36850 | 151 |
| 259 | 20240618 | 145400 | 4332276100 | 36900 | 36900 | 37000 | 36900 | 550 |
| 260 | 20240618 | 145300 | 4311944700 | 36900 | 36850 | 36950 | 36800 | 786 |
| 261 | 20240618 | 145200 | 4282987500 | 36850 | 36850 | 36900 | 36850 | 217 |
| 262 | 20240618 | 145100 | 4274990850 | 36850 | 36850 | 36900 | 36850 | 256 |
| 263 | 20240618 | 145000 | 4265554900 | 36850 | 36850 | 36900 | 36850 | 413 |
| 264 | 20240618 | 144900 | 4250330950 | 36950 | 36850 | 36950 | 36850 | 270 |
| 265 | 20240618 | 144800 | 4240374550 | 36850 | 36900 | 36950 | 36850 | 309 |
| 266 | 20240618 | 144700 | 4228972150 | 36900 | 36850 | 36950 | 36850 | 216 |
| 267 | 20240618 | 144600 | 4220998950 | 36850 | 36850 | 36950 | 36850 | 372 |
| 268 | 20240618 | 144500 | 4207274950 | 36950 | 36800 | 37000 | 36800 | 948 |
| 269 | 20240618 | 144400 | 4172279050 | 36800 | 36800 | 36900 | 36800 | 224 |
| 270 | 20240618 | 144300 | 4164024700 | 36800 | 36900 | 36900 | 36800 | 390 |
| 271 | 20240618 | 144200 | 4149647950 | 36850 | 36850 | 36900 | 36850 | 115 |
| 272 | 20240618 | 144100 | 4145409700 | 36850 | 36900 | 36900 | 36800 | 256 |
| 273 | 20240618 | 144000 | 4135976850 | 36900 | 36850 | 36900 | 36800 | 834 |
| 274 | 20240618 | 143900 | 4105242350 | 36850 | 36900 | 36900 | 36800 | 197 |
| 275 | 20240618 | 143800 | 4097984900 | 36900 | 36800 | 36900 | 36800 | 436 |
| 276 | 20240618 | 143700 | 4081919700 | 36850 | 36850 | 36900 | 36800 | 2987 |
| 277 | 20240618 | 143600 | 3971867900 | 36850 | 36850 | 36900 | 36850 | 328 |
| 278 | 20240618 | 143500 | 3959780550 | 36900 | 36850 | 36900 | 36850 | 209 |
| 279 | 20240618 | 143400 | 3952076100 | 36850 | 36850 | 36850 | 36850 | 122 |
| 280 | 20240618 | 143300 | 3947580400 | 36850 | 36850 | 36900 | 36850 | 385 |
| 281 | 20240618 | 143200 | 3933390600 | 36850 | 36850 | 36850 | 36850 | 159 |
| 282 | 20240618 | 143100 | 3927531450 | 36850 | 36850 | 36900 | 36850 | 106 |
| 283 | 20240618 | 143000 | 3923625100 | 36850 | 36850 | 36900 | 36850 | 175 |
| 284 | 20240618 | 142900 | 3917173800 | 36850 | 36900 | 36900 | 36850 | 350 |
| 285 | 20240618 | 142800 | 3904273200 | 36850 | 36850 | 36900 | 36850 | 225 |
| 286 | 20240618 | 142700 | 3895980100 | 36850 | 36850 | 36900 | 36850 | 203 |
| 287 | 20240618 | 142600 | 3888497200 | 36850 | 36900 | 36900 | 36850 | 270 |
| 288 | 20240618 | 142500 | 3878540150 | 36850 | 36900 | 36950 | 36850 | 196 |
| 289 | 20240618 | 142400 | 3871307250 | 36900 | 36900 | 36900 | 36900 | 89 |
| 290 | 20240618 | 142300 | 3868023150 | 36900 | 36900 | 36950 | 36850 | 321 |
| 291 | 20240618 | 142200 | 3856188500 | 36850 | 36850 | 36900 | 36850 | 594 |
| 292 | 20240618 | 142100 | 3834275450 | 36850 | 36900 | 36900 | 36850 | 174 |
| 293 | 20240618 | 142000 | 3827857800 | 36900 | 36900 | 36950 | 36900 | 182 |
| 294 | 20240618 | 141900 | 3821139650 | 36900 | 36900 | 36900 | 36900 | 327 |
| 295 | 20240618 | 141800 | 3809073350 | 36900 | 36950 | 36950 | 36900 | 116 |
| 296 | 20240618 | 141700 | 3804789800 | 36950 | 36900 | 36950 | 36900 | 307 |
| 297 | 20240618 | 141600 | 3793451350 | 36900 | 36900 | 36950 | 36900 | 686 |
| 298 | 20240618 | 141500 | 3768118750 | 36900 | 36900 | 36950 | 36900 | 137 |
| 299 | 20240618 | 141400 | 3763062450 | 36900 | 36900 | 36950 | 36900 | 240 |
| 300 | 20240618 | 141300 | 3754203000 | 36900 | 36900 | 36950 | 36900 | 390 |
| 301 | 20240618 | 141200 | 3739811050 | 36950 | 36900 | 36950 | 36900 | 193 |
| 302 | 20240618 | 141100 | 3732686700 | 36900 | 36900 | 36900 | 36900 | 443 |
| 303 | 20240618 | 141000 | 3716340000 | 36900 | 36900 | 36950 | 36900 | 185 |
| 304 | 20240618 | 140900 | 3709512700 | 36900 | 36900 | 36950 | 36900 | 321 |
| 305 | 20240618 | 140800 | 3697665450 | 36900 | 36900 | 36950 | 36900 | 124 |
| 306 | 20240618 | 140700 | 3693089200 | 36900 | 36900 | 36950 | 36900 | 159 |
| 307 | 20240618 | 140600 | 3687218850 | 36900 | 36900 | 36950 | 36900 | 297 |
| 308 | 20240618 | 140500 | 3676259250 | 36900 | 36900 | 36950 | 36900 | 135 |
| 309 | 20240618 | 140400 | 3671277300 | 36900 | 36900 | 36950 | 36900 | 487 |
| 310 | 20240618 | 140300 | 3653287900 | 36900 | 36900 | 36950 | 36900 | 231 |
| 311 | 20240618 | 140200 | 3644763900 | 36900 | 36900 | 36950 | 36900 | 419 |
| 312 | 20240618 | 140100 | 3629289300 | 36900 | 36900 | 36950 | 36900 | 268 |
| 313 | 20240618 | 140000 | 3619396450 | 36900 | 36900 | 36950 | 36900 | 185 |
| 314 | 20240618 | 135900 | 3612568300 | 36900 | 36950 | 37000 | 36900 | 498 |
| 315 | 20240618 | 135800 | 3594167150 | 36950 | 36950 | 37000 | 36950 | 329 |
| 316 | 20240618 | 135700 | 3582009350 | 36950 | 36950 | 37000 | 36950 | 118 |
| 317 | 20240618 | 135600 | 3577648950 | 36950 | 36950 | 37000 | 36950 | 327 |
| 318 | 20240618 | 135500 | 3565563950 | 36950 | 36950 | 36950 | 36950 | 120 |
| 319 | 20240618 | 135400 | 3561129950 | 36950 | 36950 | 36950 | 36950 | 255 |
| 320 | 20240618 | 135300 | 3551707700 | 36950 | 36900 | 36950 | 36900 | 1034 |
| 321 | 20240618 | 135200 | 3513522800 | 36900 | 36950 | 36950 | 36900 | 147 |
| 322 | 20240618 | 135100 | 3508098300 | 36900 | 36900 | 36950 | 36900 | 181 |
| 323 | 20240618 | 135000 | 3501416950 | 36900 | 36900 | 36950 | 36900 | 224 |
| 324 | 20240618 | 134900 | 3493150850 | 36900 | 36900 | 36950 | 36900 | 466 |
| 325 | 20240618 | 134800 | 3475949700 | 36950 | 36900 | 36950 | 36900 | 134 |
| 326 | 20240618 | 134700 | 3471002750 | 36900 | 36900 | 36950 | 36900 | 139 |
| 327 | 20240618 | 134600 | 3465872950 | 36900 | 36900 | 36950 | 36900 | 644 |
| 328 | 20240618 | 134500 | 3442103550 | 36900 | 36900 | 36950 | 36900 | 143 |
| 329 | 20240618 | 134400 | 3436826050 | 36900 | 36900 | 36950 | 36900 | 166 |
| 330 | 20240618 | 134300 | 3430700450 | 36900 | 36900 | 36950 | 36900 | 197 |
| 331 | 20240618 | 134200 | 3423427550 | 36900 | 36950 | 37000 | 36900 | 709 |
| 332 | 20240618 | 134100 | 3397241000 | 36950 | 36950 | 37000 | 36950 | 140 |
| 333 | 20240618 | 134000 | 3392065650 | 36950 | 36950 | 37000 | 36950 | 131 |
| 334 | 20240618 | 133900 | 3387225150 | 36950 | 36950 | 37000 | 36950 | 264 |
| 335 | 20240618 | 133800 | 3377470100 | 36950 | 36950 | 37000 | 36950 | 366 |
| 336 | 20240618 | 133700 | 3363941250 | 36950 | 36950 | 37000 | 36950 | 101 |
| 337 | 20240618 | 133600 | 3360208500 | 36950 | 36950 | 37000 | 36950 | 461 |
| 338 | 20240618 | 133500 | 3343164200 | 36950 | 36950 | 36950 | 36950 | 129 |
| 339 | 20240618 | 133400 | 3338397650 | 36950 | 36950 | 37000 | 36950 | 82 |
| 340 | 20240618 | 133300 | 3335367650 | 36950 | 36900 | 37000 | 36900 | 419 |
| 341 | 20240618 | 133200 | 3319879650 | 36900 | 36900 | 36950 | 36900 | 328 |
| 342 | 20240618 | 133100 | 3307776250 | 36950 | 36950 | 36950 | 36900 | 171 |
| 343 | 20240618 | 133000 | 3301463150 | 36950 | 36900 | 36950 | 36900 | 243 |
| 344 | 20240618 | 132900 | 3292488350 | 36900 | 36950 | 36950 | 36900 | 200 |
| 345 | 20240618 | 132800 | 3285100600 | 36950 | 36950 | 37000 | 36950 | 124 |
| 346 | 20240618 | 132700 | 3280516450 | 36950 | 36900 | 37000 | 36900 | 114 |
| 347 | 20240618 | 132600 | 3276304200 | 36900 | 36950 | 36950 | 36900 | 403 |
| 348 | 20240618 | 132500 | 3261417150 | 36950 | 36950 | 37000 | 36950 | 1113 |
| 349 | 20240618 | 132400 | 3220289450 | 37000 | 37000 | 37000 | 37000 | 90 |
| 350 | 20240618 | 132300 | 3216959450 | 37000 | 36950 | 37050 | 36950 | 249 |
| 351 | 20240618 | 132200 | 3207747650 | 36950 | 36950 | 37000 | 36950 | 295 |
| 352 | 20240618 | 132100 | 3196846450 | 36950 | 36950 | 37000 | 36950 | 145 |
| 353 | 20240618 | 132000 | 3191485550 | 37050 | 37050 | 37050 | 36950 | 169 |
| 354 | 20240618 | 131900 | 3185233400 | 37000 | 37000 | 37000 | 36950 | 425 |
| 355 | 20240618 | 131800 | 3169511300 | 37000 | 37050 | 37050 | 37000 | 56 |
| 356 | 20240618 | 131700 | 3167438600 | 37050 | 37000 | 37050 | 37000 | 191 |
| 357 | 20240618 | 131600 | 3160366550 | 37050 | 37000 | 37050 | 37000 | 321 |
| 358 | 20240618 | 131500 | 3148488500 | 37050 | 37050 | 37050 | 37000 | 127 |
| 359 | 20240618 | 131400 | 3143784700 | 37050 | 37000 | 37050 | 37000 | 101 |
| 360 | 20240618 | 131300 | 3140044400 | 37100 | 37100 | 37100 | 37000 | 154 |
| 361 | 20240618 | 131200 | 3134337750 | 37000 | 37100 | 37100 | 37000 | 428 |
| 362 | 20240618 | 131100 | 3118471900 | 37100 | 37100 | 37100 | 37100 | 95 |
| 363 | 20240618 | 131000 | 3114947400 | 37100 | 37100 | 37150 | 37100 | 139 |
| 364 | 20240618 | 130900 | 3109787050 | 37050 | 37050 | 37050 | 37050 | 314 |
| 365 | 20240618 | 130800 | 3098153350 | 37050 | 37050 | 37050 | 37050 | 66 |
| 366 | 20240618 | 130700 | 3095708050 | 37100 | 37050 | 37100 | 37000 | 216 |
| 367 | 20240618 | 130600 | 3087702600 | 37050 | 37050 | 37100 | 37050 | 290 |
| 368 | 20240618 | 130500 | 3076957900 | 37050 | 37100 | 37100 | 37050 | 144 |
| 369 | 20240618 | 130400 | 3071621550 | 37100 | 37000 | 37100 | 37000 | 383 |
| 370 | 20240618 | 130300 | 3057422850 | 37000 | 37050 | 37050 | 37000 | 81 |
| 371 | 20240618 | 130200 | 3054422800 | 37000 | 37100 | 37100 | 37000 | 236 |
| 372 | 20240618 | 130100 | 3045677050 | 37000 | 37050 | 37100 | 37000 | 179 |
| 373 | 20240618 | 130000 | 3039047400 | 37050 | 37000 | 37100 | 37000 | 303 |
| 374 | 20240618 | 125900 | 3027836150 | 37050 | 37000 | 37050 | 36950 | 484 |
| 375 | 20240618 | 125800 | 3009939900 | 37000 | 36950 | 37000 | 36950 | 166 |
| 376 | 20240618 | 125700 | 3003800150 | 36950 | 37000 | 37000 | 36950 | 146 |
| 377 | 20240618 | 125600 | 2998399500 | 36950 | 36950 | 36950 | 36950 | 96 |
| 378 | 20240618 | 125500 | 2994852300 | 36950 | 36950 | 37000 | 36950 | 380 |
| 379 | 20240618 | 125400 | 2980811100 | 36950 | 36900 | 37000 | 36900 | 172 |
| 380 | 20240618 | 125300 | 2974452600 | 36900 | 36950 | 36950 | 36900 | 81 |
| 381 | 20240618 | 125200 | 2971462550 | 36950 | 36950 | 36950 | 36900 | 372 |
| 382 | 20240618 | 125100 | 2957727800 | 36950 | 36950 | 37000 | 36900 | 199 |
| 383 | 20240618 | 125000 | 2950374150 | 36900 | 36950 | 36950 | 36900 | 148 |
| 384 | 20240618 | 124900 | 2944906450 | 36950 | 36900 | 36950 | 36900 | 376 |
| 385 | 20240618 | 124800 | 2931026300 | 36900 | 36900 | 36950 | 36900 | 136 |
| 386 | 20240618 | 124700 | 2926005050 | 36950 | 36950 | 37000 | 36950 | 249 |
| 387 | 20240618 | 124600 | 2916804350 | 36950 | 36950 | 37000 | 36950 | 140 |
| 388 | 20240618 | 124500 | 2911629000 | 36950 | 36950 | 36950 | 36950 | 217 |
| 389 | 20240618 | 124400 | 2903610850 | 36950 | 36950 | 37000 | 36950 | 474 |
| 390 | 20240618 | 124300 | 2886083000 | 36900 | 36950 | 37000 | 36900 | 305 |
| 391 | 20240618 | 124200 | 2874814350 | 36950 | 36950 | 36950 | 36950 | 298 |
| 392 | 20240618 | 124100 | 2863803250 | 36950 | 36950 | 37000 | 36950 | 250 |
| 393 | 20240618 | 124000 | 2854563400 | 37000 | 36950 | 37000 | 36950 | 116 |
| 394 | 20240618 | 123900 | 2850276200 | 36950 | 36950 | 36950 | 36950 | 503 |
| 395 | 20240618 | 123800 | 2831690350 | 37000 | 36950 | 37000 | 36950 | 213 |
| 396 | 20240618 | 123700 | 2823817650 | 36950 | 36950 | 37000 | 36950 | 279 |
| 397 | 20240618 | 123600 | 2813500150 | 36950 | 36950 | 37000 | 36950 | 143 |
| 398 | 20240618 | 123500 | 2808213950 | 36950 | 37000 | 37000 | 36950 | 727 |
| 399 | 20240618 | 123400 | 2781324700 | 37000 | 36900 | 37000 | 36900 | 176 |
| 400 | 20240618 | 123300 | 2774819950 | 36900 | 36950 | 36950 | 36900 | 135 |
| 401 | 20240618 | 123200 | 2769834800 | 36900 | 36900 | 36950 | 36900 | 311 |
| 402 | 20240618 | 123100 | 2758355800 | 36900 | 36950 | 37000 | 36900 | 322 |
| 403 | 20240618 | 123000 | 2746455750 | 37000 | 36950 | 37000 | 36950 | 36 |
| 404 | 20240618 | 122900 | 2745125500 | 36950 | 36950 | 37000 | 36900 | 335 |
| 405 | 20240618 | 122800 | 2732749600 | 36950 | 36950 | 37000 | 36950 | 156 |
| 406 | 20240618 | 122700 | 2726980500 | 36950 | 36950 | 36950 | 36950 | 169 |
| 407 | 20240618 | 122600 | 2720735950 | 36950 | 37000 | 37000 | 36900 | 215 |
| 408 | 20240618 | 122500 | 2712787900 | 37000 | 36900 | 37000 | 36900 | 353 |
| 409 | 20240618 | 122400 | 2699755200 | 36950 | 36900 | 36950 | 36900 | 154 |
| 410 | 20240618 | 122300 | 2694070800 | 36950 | 36950 | 37000 | 36900 | 310 |
| 411 | 20240618 | 122200 | 2682616350 | 37000 | 36950 | 37000 | 36950 | 323 |
| 412 | 20240618 | 122100 | 2670681450 | 36950 | 36950 | 37000 | 36950 | 118 |
| 413 | 20240618 | 122000 | 2666319100 | 37000 | 36950 | 37000 | 36950 | 165 |
| 414 | 20240618 | 121900 | 2660219950 | 36950 | 36950 | 37000 | 36950 | 374 |
| 415 | 20240618 | 121800 | 2646400150 | 36950 | 36950 | 37000 | 36950 | 124 |
| 416 | 20240618 | 121700 | 2641815950 | 36950 | 36950 | 37000 | 36950 | 125 |
| 417 | 20240618 | 121600 | 2637197150 | 37000 | 37000 | 37000 | 36950 | 82 |
| 418 | 20240618 | 121500 | 2634166400 | 37000 | 37000 | 37050 | 36950 | 445 |
| 419 | 20240618 | 121400 | 2617712300 | 37000 | 37000 | 37050 | 37000 | 116 |
| 420 | 20240618 | 121300 | 2613420250 | 37000 | 37050 | 37050 | 37000 | 150 |
| 421 | 20240618 | 121200 | 2607866400 | 37000 | 37050 | 37050 | 37000 | 99 |
| 422 | 20240618 | 121100 | 2604199500 | 37000 | 37050 | 37100 | 37000 | 124 |
| 423 | 20240618 | 121000 | 2599608400 | 37050 | 37050 | 37100 | 37050 | 295 |
| 424 | 20240618 | 120900 | 2588676300 | 37000 | 37000 | 37000 | 37000 | 276 |
| 425 | 20240618 | 120800 | 2578464300 | 37000 | 37000 | 37050 | 37000 | 45 |
| 426 | 20240618 | 120700 | 2576799200 | 37000 | 37000 | 37050 | 36950 | 293 |
| 427 | 20240618 | 120600 | 2565956700 | 37000 | 37000 | 37050 | 36950 | 116 |
| 428 | 20240618 | 120500 | 2561664100 | 37000 | 36950 | 37050 | 36950 | 159 |
| 429 | 20240618 | 120400 | 2555777550 | 36950 | 37000 | 37150 | 36950 | 271 |
| 430 | 20240618 | 120300 | 2545735550 | 37000 | 37000 | 37000 | 36950 | 218 |
| 431 | 20240618 | 120200 | 2537670500 | 37000 | 37000 | 37050 | 37000 | 288 |
| 432 | 20240618 | 120100 | 2527010550 | 37000 | 37000 | 37050 | 37000 | 248 |
| 433 | 20240618 | 120000 | 2517826900 | 37000 | 37050 | 37050 | 36950 | 152 |
| 434 | 20240618 | 115900 | 2512200800 | 36950 | 37000 | 37000 | 36950 | 384 |
| 435 | 20240618 | 115800 | 2497995850 | 37000 | 37000 | 37000 | 37000 | 308 |
| 436 | 20240618 | 115700 | 2486599850 | 37000 | 37000 | 37050 | 37000 | 90 |
| 437 | 20240618 | 115600 | 2483267450 | 37000 | 36950 | 37000 | 36950 | 126 |
| 438 | 20240618 | 115500 | 2478605900 | 36950 | 37000 | 37000 | 36950 | 343 |
| 439 | 20240618 | 115400 | 2465916750 | 37000 | 37000 | 37050 | 37000 | 240 |
| 440 | 20240618 | 115300 | 2457034400 | 37000 | 37000 | 37000 | 37000 | 62 |
| 441 | 20240618 | 115200 | 2454740400 | 37000 | 37000 | 37050 | 37000 | 380 |
| 442 | 20240618 | 115100 | 2440677900 | 37050 | 37050 | 37050 | 37000 | 76 |
| 443 | 20240618 | 115000 | 2437863950 | 37000 | 37000 | 37050 | 37000 | 226 |
| 444 | 20240618 | 114900 | 2429499100 | 37000 | 36950 | 37050 | 36950 | 236 |
| 445 | 20240618 | 114800 | 2420763450 | 37000 | 36900 | 37000 | 36900 | 385 |
| 446 | 20240618 | 114700 | 2406534800 | 36900 | 36950 | 37000 | 36900 | 138 |
| 447 | 20240618 | 114600 | 2401435250 | 36950 | 36950 | 36950 | 36900 | 229 |
| 448 | 20240618 | 114500 | 2392982450 | 36900 | 36950 | 36950 | 36900 | 363 |
| 449 | 20240618 | 114400 | 2379570100 | 36950 | 36950 | 37000 | 36950 | 101 |
| 450 | 20240618 | 114300 | 2375834950 | 36950 | 36900 | 36950 | 36900 | 267 |
| 451 | 20240618 | 114200 | 2365972650 | 36900 | 36900 | 36950 | 36900 | 365 |
| 452 | 20240618 | 114100 | 2352503500 | 36950 | 36900 | 36950 | 36900 | 77 |
| 453 | 20240618 | 114000 | 2349659750 | 36900 | 36900 | 37000 | 36900 | 141 |
| 454 | 20240618 | 113900 | 2344456050 | 36900 | 36900 | 36950 | 36900 | 120 |
| 455 | 20240618 | 113800 | 2340022350 | 36900 | 36900 | 36950 | 36900 | 395 |
| 456 | 20240618 | 113700 | 2325446800 | 36900 | 36900 | 36950 | 36900 | 101 |
| 457 | 20240618 | 113600 | 2321717750 | 36950 | 36900 | 36950 | 36900 | 171 |
| 458 | 20240618 | 113500 | 2315403150 | 36950 | 36900 | 36950 | 36900 | 640 |
| 459 | 20240618 | 113400 | 2291764800 | 36900 | 36900 | 36950 | 36900 | 306 |
| 460 | 20240618 | 113300 | 2280469650 | 36900 | 36900 | 36950 | 36900 | 131 |
| 461 | 20240618 | 113200 | 2275631950 | 36900 | 36900 | 36900 | 36900 | 258 |
| 462 | 20240618 | 113100 | 2266111750 | 36900 | 36900 | 36900 | 36900 | 86 |
| 463 | 20240618 | 113000 | 2262938350 | 36900 | 36900 | 36950 | 36900 | 171 |
| 464 | 20240618 | 112900 | 2256628400 | 36900 | 36900 | 36900 | 36900 | 54 |
| 465 | 20240618 | 112800 | 2254635800 | 36900 | 36950 | 36950 | 36900 | 337 |
| 466 | 20240618 | 112700 | 2242184400 | 36950 | 36850 | 36950 | 36850 | 664 |
| 467 | 20240618 | 112600 | 2217671250 | 36850 | 36850 | 36900 | 36850 | 319 |
| 468 | 20240618 | 112500 | 2205913700 | 36900 | 36900 | 36950 | 36850 | 450 |
| 469 | 20240618 | 112400 | 2189321550 | 36850 | 36900 | 36950 | 36850 | 85 |
| 470 | 20240618 | 112300 | 2186183900 | 36900 | 36900 | 36900 | 36850 | 217 |
| 471 | 20240618 | 112200 | 2178181600 | 36900 | 36900 | 36950 | 36850 | 538 |
| 472 | 20240618 | 112100 | 2158332100 | 36900 | 36900 | 36950 | 36900 | 140 |
| 473 | 20240618 | 112000 | 2153166000 | 36900 | 36900 | 36900 | 36900 | 56 |
| 474 | 20240618 | 111900 | 2151099600 | 36900 | 36900 | 36950 | 36900 | 160 |
| 475 | 20240618 | 111800 | 2145195400 | 36900 | 36950 | 36950 | 36900 | 282 |
| 476 | 20240618 | 111700 | 2134777050 | 36950 | 36950 | 37000 | 36950 | 47 |
| 477 | 20240618 | 111600 | 2133039750 | 36950 | 36900 | 37000 | 36900 | 189 |
| 478 | 20240618 | 111500 | 2126059900 | 36900 | 36950 | 37000 | 36900 | 306 |
| 479 | 20240618 | 111400 | 2114754100 | 36950 | 36900 | 37000 | 36900 | 294 |
| 480 | 20240618 | 111300 | 2103898800 | 36900 | 36950 | 36950 | 36900 | 119 |
| 481 | 20240618 | 111200 | 2099505500 | 36950 | 36950 | 37000 | 36900 | 114 |
| 482 | 20240618 | 111100 | 2095293650 | 36900 | 36950 | 36950 | 36900 | 301 |
| 483 | 20240618 | 111000 | 2084182450 | 36900 | 36950 | 36950 | 36900 | 496 |
| 484 | 20240618 | 110900 | 2065867650 | 36900 | 36900 | 36950 | 36900 | 36 |
| 485 | 20240618 | 110800 | 2064539000 | 36900 | 36900 | 36950 | 36900 | 366 |
| 486 | 20240618 | 110700 | 2051017350 | 36900 | 36900 | 36950 | 36900 | 139 |
| 487 | 20240618 | 110600 | 2045888050 | 36950 | 36900 | 36950 | 36900 | 209 |
| 488 | 20240618 | 110500 | 2038174150 | 36950 | 36950 | 36950 | 36900 | 81 |
| 489 | 20240618 | 110400 | 2035183800 | 36950 | 36900 | 36950 | 36900 | 159 |
| 490 | 20240618 | 110300 | 2029312600 | 36900 | 36900 | 37000 | 36900 | 96 |
| 491 | 20240618 | 110200 | 2025767300 | 36900 | 36900 | 36950 | 36900 | 429 |
| 492 | 20240618 | 110100 | 2009924700 | 36950 | 36900 | 36950 | 36900 | 312 |
| 493 | 20240618 | 110000 | 1998400500 | 36900 | 36900 | 36950 | 36900 | 114 |
| 494 | 20240618 | 105900 | 1994192900 | 36950 | 36900 | 36950 | 36900 | 71 |
| 495 | 20240618 | 105800 | 1991572700 | 36900 | 36950 | 36950 | 36900 | 474 |
| 496 | 20240618 | 105700 | 1974075850 | 36950 | 37000 | 37000 | 36950 | 82 |
| 497 | 20240618 | 105600 | 1971045750 | 36950 | 36950 | 37000 | 36950 | 45 |
| 498 | 20240618 | 105500 | 1969382950 | 36950 | 36950 | 37000 | 36950 | 586 |
| 499 | 20240618 | 105400 | 1947728900 | 36950 | 37000 | 37000 | 36950 | 154 |
| 500 | 20240618 | 105300 | 1942032300 | 37000 | 36950 | 37000 | 36950 | 472 |
| 501 | 20240618 | 105200 | 1924570000 | 36950 | 36950 | 36950 | 36950 | 99 |
| 502 | 20240618 | 105100 | 1920911950 | 36950 | 37000 | 37000 | 36950 | 276 |
| 503 | 20240618 | 105000 | 1910713450 | 36950 | 37000 | 37000 | 36950 | 544 |
| 504 | 20240618 | 104900 | 1890587600 | 36950 | 36950 | 36950 | 36950 | 175 |
| 505 | 20240618 | 104800 | 1884121350 | 36950 | 36950 | 37000 | 36950 | 274 |
| 506 | 20240618 | 104700 | 1873985300 | 36950 | 36950 | 37000 | 36950 | 85 |
| 507 | 20240618 | 104600 | 1870843650 | 37000 | 36950 | 37000 | 36950 | 1192 |
| 508 | 20240618 | 104500 | 1826791100 | 37000 | 36900 | 37000 | 36900 | 576 |
| 509 | 20240618 | 104400 | 1805509250 | 36900 | 37100 | 37100 | 36900 | 7058 |
| 510 | 20240618 | 104300 | 1544512750 | 37050 | 37050 | 37100 | 37050 | 166 |
| 511 | 20240618 | 104200 | 1538357550 | 37050 | 37000 | 37050 | 37000 | 209 |
| 512 | 20240618 | 104100 | 1530617600 | 37000 | 37100 | 37100 | 37000 | 375 |
| 513 | 20240618 | 104000 | 1516727450 | 37050 | 37000 | 37100 | 37000 | 93 |
| 514 | 20240618 | 103900 | 1513284050 | 37000 | 37000 | 37050 | 36950 | 352 |
| 515 | 20240618 | 103800 | 1500251500 | 37000 | 37000 | 37000 | 37000 | 394 |
| 516 | 20240618 | 103700 | 1485673500 | 37000 | 37000 | 37000 | 37000 | 189 |
| 517 | 20240618 | 103600 | 1478680500 | 37000 | 37000 | 37000 | 37000 | 99 |
| 518 | 20240618 | 103500 | 1475017500 | 37000 | 36950 | 37000 | 36950 | 1578 |
| 519 | 20240618 | 103400 | 1416670400 | 36950 | 36950 | 37000 | 36950 | 101 |
| 520 | 20240618 | 103300 | 1412938350 | 37000 | 37000 | 37050 | 36950 | 2514 |
| 521 | 20240618 | 103200 | 1319918150 | 37000 | 37050 | 37050 | 37000 | 92 |
| 522 | 20240618 | 103100 | 1316512450 | 37000 | 37000 | 37050 | 37000 | 333 |
| 523 | 20240618 | 103000 | 1304188700 | 37000 | 37000 | 37050 | 37000 | 533 |
| 524 | 20240618 | 102900 | 1284464950 | 37050 | 37000 | 37050 | 37000 | 137 |
| 525 | 20240618 | 102800 | 1279390700 | 37000 | 37050 | 37100 | 37000 | 761 |
| 526 | 20240618 | 102700 | 1251197200 | 37050 | 37050 | 37100 | 37050 | 69 |
| 527 | 20240618 | 102600 | 1248640500 | 37050 | 37050 | 37100 | 37050 | 159 |
| 528 | 20240618 | 102500 | 1242744400 | 37050 | 37100 | 37100 | 37050 | 202 |
| 529 | 20240618 | 102400 | 1235258150 | 37100 | 37050 | 37100 | 37050 | 438 |
| 530 | 20240618 | 102300 | 1219026000 | 37100 | 37050 | 37100 | 37050 | 158 |
| 531 | 20240618 | 102200 | 1213168750 | 37100 | 37100 | 37100 | 37050 | 331 |
| 532 | 20240618 | 102100 | 1200893550 | 37050 | 37050 | 37100 | 37050 | 426 |
| 533 | 20240618 | 102000 | 1185109250 | 37050 | 37100 | 37100 | 37050 | 132 |
| 534 | 20240618 | 101900 | 1180214000 | 37100 | 37100 | 37150 | 37100 | 213 |
| 535 | 20240618 | 101800 | 1172306950 | 37100 | 37100 | 37100 | 37100 | 255 |
| 536 | 20240618 | 101700 | 1162846450 | 37100 | 37100 | 37150 | 37100 | 200 |
| 537 | 20240618 | 101600 | 1155426100 | 37100 | 37150 | 37150 | 37100 | 168 |
| 538 | 20240618 | 101500 | 1149190200 | 37100 | 37200 | 37200 | 37100 | 55 |
| 539 | 20240618 | 101400 | 1147148400 | 37100 | 37150 | 37200 | 37100 | 374 |
| 540 | 20240618 | 101300 | 1133264650 | 37100 | 37100 | 37150 | 37050 | 218 |
| 541 | 20240618 | 101200 | 1125177550 | 37150 | 37100 | 37150 | 37100 | 134 |
| 542 | 20240618 | 101100 | 1120204500 | 37150 | 37100 | 37150 | 37100 | 304 |
| 543 | 20240618 | 101000 | 1108921600 | 37100 | 37100 | 37150 | 37050 | 276 |
| 544 | 20240618 | 100900 | 1098682000 | 37050 | 37050 | 37050 | 37000 | 269 |
| 545 | 20240618 | 100800 | 1088715800 | 37100 | 37100 | 37100 | 37000 | 729 |
| 546 | 20240618 | 100700 | 1061722450 | 37050 | 37050 | 37100 | 37050 | 78 |
| 547 | 20240618 | 100600 | 1058830800 | 37050 | 37050 | 37100 | 37050 | 110 |
| 548 | 20240618 | 100500 | 1054752400 | 37100 | 37050 | 37100 | 37050 | 151 |
| 549 | 20240618 | 100400 | 1049157750 | 37050 | 37100 | 37150 | 37050 | 317 |
| 550 | 20240618 | 100300 | 1037406050 | 37100 | 37150 | 37150 | 37100 | 51 |
| 551 | 20240618 | 100200 | 1035513450 | 37100 | 37100 | 37150 | 37100 | 42 |
| 552 | 20240618 | 100100 | 1033955150 | 37150 | 37100 | 37150 | 37100 | 339 |
| 553 | 20240618 | 100000 | 1021377900 | 37150 | 37150 | 37150 | 37100 | 107 |
| 554 | 20240618 | 095900 | 1017404450 | 37150 | 37150 | 37150 | 37100 | 278 |
| 555 | 20240618 | 095800 | 1007078300 | 37100 | 37150 | 37150 | 37100 | 92 |
| 556 | 20240618 | 095700 | 1003661000 | 37150 | 37150 | 37150 | 37100 | 189 |
| 557 | 20240618 | 095600 | 996639700 | 37200 | 37150 | 37200 | 37150 | 192 |
| 558 | 20240618 | 095500 | 989502200 | 37150 | 37100 | 37150 | 37000 | 1431 |
| 559 | 20240618 | 095400 | 936467400 | 37100 | 37100 | 37150 | 37100 | 300 |
| 560 | 20240618 | 095300 | 925333400 | 37150 | 37150 | 37150 | 37100 | 194 |
| 561 | 20240618 | 095200 | 918133050 | 37150 | 37200 | 37200 | 37100 | 114 |
| 562 | 20240618 | 095100 | 913898450 | 37200 | 37150 | 37200 | 37150 | 270 |
| 563 | 20240618 | 095000 | 903865200 | 37200 | 37150 | 37250 | 37100 | 708 |
| 564 | 20240618 | 094900 | 877518350 | 37200 | 37300 | 37350 | 37050 | 2134 |
| 565 | 20240618 | 094800 | 798132950 | 37350 | 37350 | 37400 | 37350 | 308 |
| 566 | 20240618 | 094700 | 786627400 | 37400 | 37350 | 37400 | 37350 | 20 |
| 567 | 20240618 | 094600 | 785880000 | 37350 | 37400 | 37400 | 37350 | 16 |
| 568 | 20240618 | 094500 | 785282150 | 37350 | 37400 | 37400 | 37350 | 175 |
| 569 | 20240618 | 094400 | 778742850 | 37400 | 37300 | 37450 | 37300 | 4338 |
| 570 | 20240618 | 094300 | 616777850 | 37300 | 37300 | 37300 | 37250 | 87 |
| 571 | 20240618 | 094200 | 613533150 | 37250 | 37300 | 37300 | 37250 | 183 |
| 572 | 20240618 | 094100 | 606710200 | 37350 | 37350 | 37350 | 37300 | 133 |
| 573 | 20240618 | 094000 | 601747950 | 37350 | 37300 | 37350 | 37300 | 108 |
| 574 | 20240618 | 093900 | 597714200 | 37300 | 37300 | 37350 | 37300 | 62 |
| 575 | 20240618 | 093800 | 595400300 | 37300 | 37300 | 37300 | 37300 | 156 |
| 576 | 20240618 | 093700 | 589581500 | 37300 | 37150 | 37300 | 37150 | 384 |
| 577 | 20240618 | 093600 | 575311750 | 37100 | 37150 | 37200 | 37100 | 152 |
| 578 | 20240618 | 093500 | 569667150 | 37150 | 37100 | 37200 | 37100 | 95 |
| 579 | 20240618 | 093400 | 566141200 | 37100 | 37200 | 37200 | 37050 | 48 |
| 580 | 20240618 | 093300 | 564358600 | 37200 | 37300 | 37300 | 37000 | 3044 |
| 581 | 20240618 | 093200 | 451254500 | 37300 | 37400 | 37400 | 37300 | 1056 |
| 582 | 20240618 | 093100 | 411813050 | 37400 | 37400 | 37400 | 37350 | 62 |
| 583 | 20240618 | 093000 | 409494750 | 37400 | 37400 | 37450 | 37350 | 380 |
| 584 | 20240618 | 092900 | 395286100 | 37400 | 37450 | 37450 | 37400 | 299 |
| 585 | 20240618 | 092800 | 384102850 | 37450 | 37400 | 37450 | 37400 | 153 |
| 586 | 20240618 | 092700 | 378380150 | 37400 | 37450 | 37450 | 37400 | 285 |
| 587 | 20240618 | 092600 | 367709800 | 37500 | 37600 | 37600 | 37450 | 1406 |
| 588 | 20240618 | 092500 | 314934200 | 37600 | 37550 | 37600 | 37550 | 39 |
| 589 | 20240618 | 092400 | 313469700 | 37550 | 37550 | 37550 | 37550 | 158 |
| 590 | 20240618 | 092300 | 307536800 | 37550 | 37550 | 37550 | 37550 | 5 |
| 591 | 20240618 | 092200 | 307349050 | 37550 | 37600 | 37600 | 37550 | 113 |
| 592 | 20240618 | 092100 | 303105300 | 37600 | 37600 | 37600 | 37550 | 26 |
| 593 | 20240618 | 092000 | 302128200 | 37600 | 37700 | 37700 | 37600 | 1014 |
| 594 | 20240618 | 091900 | 263958200 | 37650 | 37650 | 37700 | 37650 | 9 |
| 595 | 20240618 | 091800 | 263619250 | 37650 | 37700 | 37700 | 37650 | 90 |
| 596 | 20240618 | 091700 | 260228800 | 37700 | 37700 | 37700 | 37700 | 1 |
| 597 | 20240618 | 091600 | 260191100 | 37650 | 37700 | 37700 | 37650 | 122 |
| 598 | 20240618 | 091500 | 255597650 | 37700 | 37650 | 37700 | 37650 | 89 |
| 599 | 20240618 | 091400 | 252246650 | 37650 | 37650 | 37650 | 37650 | 56 |
| 600 | 20240618 | 091300 | 250138250 | 37600 | 37650 | 37650 | 37600 | 10 |
| 601 | 20240618 | 091200 | 249762200 | 37650 | 37550 | 37750 | 37500 | 135 |
| 602 | 20240618 | 091100 | 244687000 | 37550 | 37650 | 37700 | 37500 | 1521 |
| 603 | 20240618 | 091000 | 187442300 | 37650 | 37600 | 37650 | 37600 | 240 |
| 604 | 20240618 | 090900 | 178416350 | 37550 | 37550 | 37600 | 37550 | 22 |
| 605 | 20240618 | 090800 | 177590150 | 37600 | 37550 | 37600 | 37550 | 113 |
| 606 | 20240618 | 090700 | 173346950 | 37550 | 37550 | 37550 | 37550 | 7 |
| 607 | 20240618 | 090600 | 173084100 | 37550 | 37500 | 37550 | 37500 | 86 |
| 608 | 20240618 | 090500 | 169856600 | 37500 | 37500 | 37500 | 37450 | 164 |
| 609 | 20240618 | 090400 | 163708250 | 37450 | 37450 | 37500 | 37450 | 206 |
| 610 | 20240618 | 090300 | 155988300 | 37400 | 37450 | 37550 | 37400 | 182 |
| 611 | 20240618 | 090200 | 149171200 | 37400 | 37600 | 37600 | 37350 | 1132 |
| 612 | 20240618 | 090100 | 106777150 | 37600 | 37700 | 37850 | 37550 | 1555 |
| 613 | 20240618 | 090000 | 48294750 | 37700 | 37950 | 38000 | 37700 | 1277 |