33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 3 | 20240618 | 190900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240618 | 190800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240618 | 190700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240618 | 190600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240618 | 190500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240618 | 190400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240618 | 190300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240618 | 190200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240618 | 190100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240618 | 190000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240618 | 185900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240618 | 185800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240618 | 185700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240618 | 185600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240618 | 185500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240618 | 185400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240618 | 185300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240618 | 185200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240618 | 185100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240618 | 185000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240618 | 184900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240618 | 184800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240618 | 184700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240618 | 184600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240618 | 184500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240618 | 184400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240618 | 184300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240618 | 184200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240618 | 184100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240618 | 184000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 33 | 20240618 | 183900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240618 | 183800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240618 | 183700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240618 | 183600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240618 | 183500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240618 | 183400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240618 | 183300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240618 | 183200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240618 | 183100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240618 | 183000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240618 | 182900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240618 | 182800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240618 | 182700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240618 | 182600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240618 | 182500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240618 | 182400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240618 | 182300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240618 | 182200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240618 | 182100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240618 | 182000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240618 | 181900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240618 | 181800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240618 | 181700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240618 | 181600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240618 | 181500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240618 | 181400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240618 | 181300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240618 | 181200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240618 | 181100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240618 | 181000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 63 | 20240618 | 180900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240618 | 180800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240618 | 180700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240618 | 180600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240618 | 180500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240618 | 180400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240618 | 180300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240618 | 180200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240618 | 180100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240618 | 180000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240618 | 175900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240618 | 175800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240618 | 175700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240618 | 175600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240618 | 175500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240618 | 175400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240618 | 175300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240618 | 175200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240618 | 175100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240618 | 175000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240618 | 174900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240618 | 174800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240618 | 174700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240618 | 174600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240618 | 174500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240618 | 174400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240618 | 174300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240618 | 174200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240618 | 174100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240618 | 174000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 93 | 20240618 | 173900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240618 | 173800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240618 | 173700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240618 | 173600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240618 | 173500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240618 | 173400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240618 | 173300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240618 | 173200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240618 | 173100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240618 | 173000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240618 | 172900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240618 | 172800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240618 | 172700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240618 | 172600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240618 | 172500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240618 | 172400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240618 | 172300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240618 | 172200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240618 | 172100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240618 | 172000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240618 | 171900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240618 | 171800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240618 | 171700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240618 | 171600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240618 | 171500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240618 | 171400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240618 | 171300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240618 | 171200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240618 | 171100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240618 | 171000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 123 | 20240618 | 170900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240618 | 170800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240618 | 170700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240618 | 170600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240618 | 170500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240618 | 170400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240618 | 170300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240618 | 170200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240618 | 170100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240618 | 170000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240618 | 165900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240618 | 165800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240618 | 165700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240618 | 165600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240618 | 165500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240618 | 165400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240618 | 165300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240618 | 165200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240618 | 165100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240618 | 165000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240618 | 164900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240618 | 164800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240618 | 164700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240618 | 164600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240618 | 164500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240618 | 164400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240618 | 164300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240618 | 164200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240618 | 164100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240618 | 164000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 153 | 20240618 | 163900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240618 | 163800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240618 | 163700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240618 | 163600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240618 | 163500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240618 | 163400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240618 | 163300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240618 | 163200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240618 | 163100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240618 | 163000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240618 | 162900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240618 | 162800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240618 | 162700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240618 | 162600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240618 | 162500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240618 | 162400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240618 | 162300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240618 | 162200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240618 | 162100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240618 | 162000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240618 | 161900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240618 | 161800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240618 | 161700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240618 | 161600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240618 | 161500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240618 | 161400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240618 | 161300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240618 | 161200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240618 | 161100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240618 | 161000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 183 | 20240618 | 160900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240618 | 160800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240618 | 160700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240618 | 160600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240618 | 160500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240618 | 160400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240618 | 160300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240618 | 160200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240618 | 160100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240618 | 160000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240618 | 155900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240618 | 155800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240618 | 155700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240618 | 155600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240618 | 155500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240618 | 155400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240618 | 155300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240618 | 155200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240618 | 155100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240618 | 155000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240618 | 154900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240618 | 154800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240618 | 154700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240618 | 154600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240618 | 154500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240618 | 154400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240618 | 154300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240618 | 154200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240618 | 154100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240618 | 154000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 213 | 20240618 | 153900 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20240618 | 153800 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20240618 | 153700 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240618 | 153600 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240618 | 153500 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240618 | 153400 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240618 | 153300 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240618 | 153200 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240618 | 153100 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240618 | 153000 | 36536180600 | 21950 | 21950 | 21950 | 21950 | 113699 |
| 223 | 20240618 | 152900 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240618 | 152800 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240618 | 152700 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240618 | 152600 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240618 | 152500 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240618 | 152400 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240618 | 152300 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240618 | 152200 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240618 | 152100 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240618 | 152000 | 34040487550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240618 | 151900 | 34040487550 | 22000 | 21950 | 22000 | 21950 | 7242 |
| 234 | 20240618 | 151800 | 33881287950 | 21950 | 22000 | 22050 | 21950 | 17089 |
| 235 | 20240618 | 151700 | 33505370150 | 22050 | 22000 | 22050 | 22000 | 5398 |
| 236 | 20240618 | 151600 | 33386510000 | 22050 | 22000 | 22050 | 22000 | 3965 |
| 237 | 20240618 | 151500 | 33299129150 | 22000 | 22050 | 22050 | 22000 | 7668 |
| 238 | 20240618 | 151400 | 33130112700 | 22000 | 21900 | 22050 | 21900 | 13200 |
| 239 | 20240618 | 151300 | 32840007200 | 21950 | 21800 | 21950 | 21800 | 28674 |
| 240 | 20240618 | 151200 | 32212784400 | 21800 | 21800 | 21850 | 21800 | 3642 |
| 241 | 20240618 | 151100 | 32133352000 | 21800 | 21800 | 21850 | 21800 | 6489 |
| 242 | 20240618 | 151000 | 31991781650 | 21800 | 21800 | 21850 | 21800 | 4020 |
| 243 | 20240618 | 150900 | 31904132200 | 21800 | 21800 | 21850 | 21800 | 3986 |
| 244 | 20240618 | 150800 | 31817219850 | 21800 | 21850 | 21850 | 21800 | 3636 |
| 245 | 20240618 | 150700 | 31737945300 | 21800 | 21800 | 21850 | 21800 | 4512 |
| 246 | 20240618 | 150600 | 31639564350 | 21850 | 21800 | 21850 | 21800 | 7440 |
| 247 | 20240618 | 150500 | 31477350600 | 21800 | 21800 | 21850 | 21800 | 3359 |
| 248 | 20240618 | 150400 | 31404096250 | 21800 | 21800 | 21850 | 21800 | 2614 |
| 249 | 20240618 | 150300 | 31347100500 | 21800 | 21800 | 21850 | 21800 | 1320 |
| 250 | 20240618 | 150200 | 31318317600 | 21800 | 21800 | 21850 | 21800 | 1416 |
| 251 | 20240618 | 150100 | 31287433200 | 21800 | 21800 | 21850 | 21800 | 986 |
| 252 | 20240618 | 150000 | 31265931150 | 21800 | 21750 | 21850 | 21750 | 10411 |
| 253 | 20240618 | 145900 | 31038878050 | 21750 | 21750 | 21800 | 21750 | 2131 |
| 254 | 20240618 | 145800 | 30992518100 | 21750 | 21750 | 21800 | 21750 | 4400 |
| 255 | 20240618 | 145700 | 30896748650 | 21750 | 21750 | 21800 | 21750 | 3400 |
| 256 | 20240618 | 145600 | 30822771200 | 21750 | 21750 | 21800 | 21750 | 3222 |
| 257 | 20240618 | 145500 | 30752655350 | 21750 | 21750 | 21800 | 21700 | 21809 |
| 258 | 20240618 | 145400 | 30278283700 | 21700 | 21700 | 21750 | 21700 | 4957 |
| 259 | 20240618 | 145300 | 30170713050 | 21700 | 21700 | 21750 | 21700 | 3657 |
| 260 | 20240618 | 145200 | 30091353000 | 21700 | 21700 | 21750 | 21700 | 3846 |
| 261 | 20240618 | 145100 | 30007882400 | 21700 | 21750 | 21750 | 21700 | 3497 |
| 262 | 20240618 | 145000 | 29931992850 | 21700 | 21700 | 21750 | 21700 | 2687 |
| 263 | 20240618 | 144900 | 29873682650 | 21700 | 21700 | 21750 | 21700 | 2636 |
| 264 | 20240618 | 144800 | 29816478550 | 21700 | 21700 | 21750 | 21650 | 24594 |
| 265 | 20240618 | 144700 | 29282843900 | 21650 | 21650 | 21700 | 21650 | 2687 |
| 266 | 20240618 | 144600 | 29224655000 | 21650 | 21700 | 21700 | 21600 | 8690 |
| 267 | 20240618 | 144500 | 29036512450 | 21650 | 21650 | 21700 | 21650 | 5191 |
| 268 | 20240618 | 144400 | 28924123050 | 21650 | 21650 | 21700 | 21650 | 4050 |
| 269 | 20240618 | 144300 | 28836436900 | 21700 | 21650 | 21700 | 21650 | 3398 |
| 270 | 20240618 | 144200 | 28762857750 | 21700 | 21650 | 21700 | 21650 | 3578 |
| 271 | 20240618 | 144100 | 28685376900 | 21700 | 21650 | 21700 | 21650 | 3358 |
| 272 | 20240618 | 144000 | 28612665700 | 21650 | 21700 | 21700 | 21650 | 5637 |
| 273 | 20240618 | 143900 | 28490532950 | 21650 | 21650 | 21700 | 21650 | 3002 |
| 274 | 20240618 | 143800 | 28425504300 | 21700 | 21700 | 21700 | 21650 | 6370 |
| 275 | 20240618 | 143700 | 28287441950 | 21700 | 21700 | 21750 | 21650 | 3186 |
| 276 | 20240618 | 143600 | 28218285500 | 21700 | 21700 | 21750 | 21650 | 6731 |
| 277 | 20240618 | 143500 | 28072182900 | 21700 | 21650 | 21750 | 21650 | 3277 |
| 278 | 20240618 | 143400 | 28001104300 | 21650 | 21650 | 21700 | 21650 | 6212 |
| 279 | 20240618 | 143300 | 27866426100 | 21700 | 21650 | 21750 | 21650 | 16385 |
| 280 | 20240618 | 143200 | 27510941500 | 21650 | 21700 | 21700 | 21600 | 5325 |
| 281 | 20240618 | 143100 | 27395637650 | 21650 | 21650 | 21700 | 21600 | 9639 |
| 282 | 20240618 | 143000 | 27186957850 | 21650 | 21650 | 21700 | 21600 | 10612 |
| 283 | 20240618 | 142900 | 26957160050 | 21650 | 21650 | 21700 | 21650 | 3667 |
| 284 | 20240618 | 142800 | 26877756400 | 21650 | 21650 | 21700 | 21650 | 5221 |
| 285 | 20240618 | 142700 | 26764687250 | 21650 | 21650 | 21700 | 21650 | 3857 |
| 286 | 20240618 | 142600 | 26681177900 | 21650 | 21650 | 21700 | 21650 | 3820 |
| 287 | 20240618 | 142500 | 26598467000 | 21650 | 21650 | 21700 | 21650 | 3815 |
| 288 | 20240618 | 142400 | 26515859500 | 21650 | 21650 | 21700 | 21650 | 3251 |
| 289 | 20240618 | 142300 | 26445459950 | 21650 | 21650 | 21700 | 21650 | 3631 |
| 290 | 20240618 | 142200 | 26366793150 | 21650 | 21650 | 21700 | 21650 | 2432 |
| 291 | 20240618 | 142100 | 26314130800 | 21650 | 21700 | 21750 | 21650 | 5404 |
| 292 | 20240618 | 142000 | 26196871050 | 21700 | 21650 | 21750 | 21650 | 22697 |
| 293 | 20240618 | 141900 | 25704393700 | 21650 | 21650 | 21700 | 21600 | 18455 |
| 294 | 20240618 | 141800 | 25304832900 | 21650 | 21650 | 21700 | 21650 | 10925 |
| 295 | 20240618 | 141700 | 25068303450 | 21700 | 21700 | 21700 | 21650 | 6922 |
| 296 | 20240618 | 141600 | 24918423000 | 21650 | 21700 | 21700 | 21650 | 5414 |
| 297 | 20240618 | 141500 | 24801200650 | 21650 | 21650 | 21700 | 21650 | 4931 |
| 298 | 20240618 | 141400 | 24694439000 | 21650 | 21650 | 21700 | 21650 | 3435 |
| 299 | 20240618 | 141300 | 24620067050 | 21650 | 21700 | 21700 | 21650 | 5011 |
| 300 | 20240618 | 141200 | 24511471800 | 21700 | 21700 | 21750 | 21700 | 7096 |
| 301 | 20240618 | 141100 | 24357485900 | 21700 | 21750 | 21750 | 21700 | 5300 |
| 302 | 20240618 | 141000 | 24242471350 | 21700 | 21700 | 21750 | 21700 | 3363 |
| 303 | 20240618 | 140900 | 24169486150 | 21700 | 21700 | 21750 | 21700 | 3422 |
| 304 | 20240618 | 140800 | 24095129850 | 21750 | 21700 | 21750 | 21700 | 4249 |
| 305 | 20240618 | 140700 | 24002811400 | 21700 | 21700 | 21750 | 21700 | 5083 |
| 306 | 20240618 | 140600 | 23892485900 | 21700 | 21700 | 21750 | 21700 | 3222 |
| 307 | 20240618 | 140500 | 23822527250 | 21700 | 21700 | 21750 | 21700 | 1724 |
| 308 | 20240618 | 140400 | 23785110950 | 21700 | 21750 | 21750 | 21700 | 2667 |
| 309 | 20240618 | 140300 | 23727228050 | 21700 | 21700 | 21750 | 21700 | 2535 |
| 310 | 20240618 | 140200 | 23672212800 | 21750 | 21700 | 21750 | 21700 | 3257 |
| 311 | 20240618 | 140100 | 23601531550 | 21700 | 21700 | 21750 | 21700 | 3651 |
| 312 | 20240618 | 140000 | 23522300500 | 21700 | 21700 | 21750 | 21700 | 3208 |
| 313 | 20240618 | 135900 | 23452648500 | 21750 | 21700 | 21750 | 21700 | 5683 |
| 314 | 20240618 | 135800 | 23329323750 | 21750 | 21700 | 21750 | 21700 | 851 |
| 315 | 20240618 | 135700 | 23310853900 | 21700 | 21750 | 21750 | 21700 | 4503 |
| 316 | 20240618 | 135600 | 23213065650 | 21700 | 21700 | 21750 | 21700 | 1163 |
| 317 | 20240618 | 135500 | 23187811700 | 21700 | 21700 | 21750 | 21700 | 1664 |
| 318 | 20240618 | 135400 | 23151699150 | 21700 | 21750 | 21750 | 21700 | 339 |
| 319 | 20240618 | 135300 | 23144334100 | 21700 | 21750 | 21750 | 21700 | 1424 |
| 320 | 20240618 | 135200 | 23113414000 | 21700 | 21700 | 21750 | 21700 | 751 |
| 321 | 20240618 | 135100 | 23097110300 | 21700 | 21750 | 21750 | 21700 | 561 |
| 322 | 20240618 | 135000 | 23084927750 | 21700 | 21700 | 21800 | 21700 | 19238 |
| 323 | 20240618 | 134900 | 22666944250 | 21700 | 21700 | 21750 | 21700 | 2303 |
| 324 | 20240618 | 134800 | 22616938650 | 21750 | 21750 | 21800 | 21700 | 3889 |
| 325 | 20240618 | 134700 | 22532448000 | 21750 | 21750 | 21800 | 21750 | 2039 |
| 326 | 20240618 | 134600 | 22488095500 | 21750 | 21750 | 21800 | 21750 | 1222 |
| 327 | 20240618 | 134500 | 22461510800 | 21700 | 21750 | 21800 | 21700 | 4286 |
| 328 | 20240618 | 134400 | 22368295200 | 21750 | 21750 | 21800 | 21700 | 3289 |
| 329 | 20240618 | 134300 | 22296761900 | 21750 | 21750 | 21800 | 21700 | 3046 |
| 330 | 20240618 | 134200 | 22230512450 | 21750 | 21750 | 21800 | 21750 | 1726 |
| 331 | 20240618 | 134100 | 22192970750 | 21750 | 21750 | 21800 | 21750 | 4051 |
| 332 | 20240618 | 134000 | 22104860150 | 21750 | 21750 | 21800 | 21750 | 2896 |
| 333 | 20240618 | 133900 | 22041870200 | 21750 | 21750 | 21800 | 21750 | 1772 |
| 334 | 20240618 | 133800 | 22003327400 | 21750 | 21800 | 21800 | 21750 | 3367 |
| 335 | 20240618 | 133700 | 21930093900 | 21750 | 21750 | 21800 | 21750 | 2093 |
| 336 | 20240618 | 133600 | 21884568950 | 21750 | 21750 | 21800 | 21750 | 1243 |
| 337 | 20240618 | 133500 | 21857531550 | 21750 | 21750 | 21800 | 21750 | 1463 |
| 338 | 20240618 | 133400 | 21825709000 | 21750 | 21750 | 21800 | 21750 | 886 |
| 339 | 20240618 | 133300 | 21806433050 | 21750 | 21750 | 21800 | 21750 | 1102 |
| 340 | 20240618 | 133200 | 21782463300 | 21750 | 21700 | 21800 | 21700 | 2343 |
| 341 | 20240618 | 133100 | 21731548750 | 21700 | 21800 | 21800 | 21700 | 2267 |
| 342 | 20240618 | 133000 | 21682248350 | 21750 | 21750 | 21800 | 21750 | 1539 |
| 343 | 20240618 | 132900 | 21648773850 | 21750 | 21700 | 21800 | 21700 | 1327 |
| 344 | 20240618 | 132800 | 21619902600 | 21700 | 21750 | 21800 | 21700 | 4517 |
| 345 | 20240618 | 132700 | 21521693050 | 21750 | 21750 | 21800 | 21700 | 7857 |
| 346 | 20240618 | 132600 | 21350800800 | 21800 | 21750 | 21800 | 21750 | 2124 |
| 347 | 20240618 | 132500 | 21304586150 | 21750 | 21750 | 21800 | 21750 | 1422 |
| 348 | 20240618 | 132400 | 21273653650 | 21750 | 21750 | 21800 | 21750 | 1600 |
| 349 | 20240618 | 132300 | 21238849300 | 21750 | 21800 | 21800 | 21750 | 1784 |
| 350 | 20240618 | 132200 | 21200044350 | 21750 | 21750 | 21800 | 21750 | 2399 |
| 351 | 20240618 | 132100 | 21147864200 | 21750 | 21750 | 21800 | 21750 | 1748 |
| 352 | 20240618 | 132000 | 21109841900 | 21750 | 21800 | 21800 | 21750 | 1239 |
| 353 | 20240618 | 131900 | 21082890300 | 21750 | 21750 | 21800 | 21750 | 1656 |
| 354 | 20240618 | 131800 | 21046867850 | 21750 | 21750 | 21800 | 21750 | 1204 |
| 355 | 20240618 | 131700 | 21020678250 | 21750 | 21750 | 21800 | 21750 | 1099 |
| 356 | 20240618 | 131600 | 20996773200 | 21750 | 21750 | 21800 | 21750 | 662 |
| 357 | 20240618 | 131500 | 20982373100 | 21750 | 21800 | 21800 | 21750 | 847 |
| 358 | 20240618 | 131400 | 20963944900 | 21750 | 21750 | 21800 | 21750 | 3060 |
| 359 | 20240618 | 131300 | 20897386700 | 21750 | 21750 | 21800 | 21750 | 1044 |
| 360 | 20240618 | 131200 | 20874669350 | 21750 | 21750 | 21800 | 21750 | 678 |
| 361 | 20240618 | 131100 | 20859920750 | 21800 | 21750 | 21800 | 21750 | 9519 |
| 362 | 20240618 | 131000 | 20652455000 | 21750 | 21750 | 21800 | 21750 | 2129 |
| 363 | 20240618 | 130900 | 20606143450 | 21750 | 21750 | 21800 | 21750 | 2314 |
| 364 | 20240618 | 130800 | 20555773850 | 21750 | 21750 | 21800 | 21750 | 3111 |
| 365 | 20240618 | 130700 | 20488105250 | 21750 | 21750 | 21800 | 21750 | 3300 |
| 366 | 20240618 | 130600 | 20416322050 | 21750 | 21800 | 21800 | 21750 | 1392 |
| 367 | 20240618 | 130500 | 20386036350 | 21800 | 21750 | 21800 | 21750 | 1669 |
| 368 | 20240618 | 130400 | 20349734050 | 21750 | 21750 | 21800 | 21750 | 1480 |
| 369 | 20240618 | 130300 | 20317541700 | 21750 | 21750 | 21800 | 21750 | 1604 |
| 370 | 20240618 | 130200 | 20282650650 | 21750 | 21750 | 21800 | 21750 | 748 |
| 371 | 20240618 | 130100 | 20266378750 | 21750 | 21750 | 21800 | 21750 | 567 |
| 372 | 20240618 | 130000 | 20254044500 | 21750 | 21750 | 21800 | 21750 | 673 |
| 373 | 20240618 | 125900 | 20239401100 | 21750 | 21750 | 21800 | 21750 | 937 |
| 374 | 20240618 | 125800 | 20219019550 | 21750 | 21800 | 21800 | 21750 | 713 |
| 375 | 20240618 | 125700 | 20203503700 | 21750 | 21750 | 21800 | 21750 | 444 |
| 376 | 20240618 | 125600 | 20193839250 | 21750 | 21800 | 21800 | 21750 | 389 |
| 377 | 20240618 | 125500 | 20185373600 | 21750 | 21750 | 21800 | 21750 | 975 |
| 378 | 20240618 | 125400 | 20164130700 | 21750 | 21800 | 21800 | 21750 | 819 |
| 379 | 20240618 | 125300 | 20146311200 | 21800 | 21750 | 21800 | 21700 | 10703 |
| 380 | 20240618 | 125200 | 19913494650 | 21800 | 21750 | 21800 | 21700 | 2174 |
| 381 | 20240618 | 125100 | 19866185300 | 21800 | 21750 | 21800 | 21700 | 3557 |
| 382 | 20240618 | 125000 | 19788816350 | 21750 | 21750 | 21800 | 21750 | 1647 |
| 383 | 20240618 | 124900 | 19752976350 | 21750 | 21750 | 21800 | 21750 | 2139 |
| 384 | 20240618 | 124800 | 19706442550 | 21750 | 21750 | 21800 | 21700 | 847 |
| 385 | 20240618 | 124700 | 19688019950 | 21750 | 21750 | 21800 | 21700 | 4766 |
| 386 | 20240618 | 124600 | 19584356800 | 21800 | 21750 | 21800 | 21750 | 5096 |
| 387 | 20240618 | 124500 | 19473506650 | 21750 | 21800 | 21800 | 21750 | 3409 |
| 388 | 20240618 | 124400 | 19399336650 | 21750 | 21750 | 21800 | 21750 | 665 |
| 389 | 20240618 | 124300 | 19384863150 | 21750 | 21800 | 21800 | 21750 | 366 |
| 390 | 20240618 | 124200 | 19376900450 | 21750 | 21750 | 21800 | 21750 | 1235 |
| 391 | 20240618 | 124100 | 19350035450 | 21750 | 21750 | 21800 | 21750 | 470 |
| 392 | 20240618 | 124000 | 19339801800 | 21750 | 21700 | 21800 | 21700 | 10346 |
| 393 | 20240618 | 123900 | 19114771900 | 21700 | 21700 | 21750 | 21700 | 630 |
| 394 | 20240618 | 123800 | 19101085100 | 21700 | 21750 | 21800 | 21700 | 4253 |
| 395 | 20240618 | 123700 | 19008690100 | 21750 | 21700 | 21750 | 21700 | 3815 |
| 396 | 20240618 | 123600 | 18925816800 | 21750 | 21750 | 21800 | 21700 | 21420 |
| 397 | 20240618 | 123500 | 18459914350 | 21800 | 21750 | 21800 | 21750 | 9252 |
| 398 | 20240618 | 123400 | 18258681100 | 21750 | 21800 | 21850 | 21750 | 2649 |
| 399 | 20240618 | 123300 | 18200969050 | 21800 | 21800 | 21850 | 21800 | 34553 |
| 400 | 20240618 | 123200 | 17447712450 | 21800 | 21800 | 21850 | 21800 | 5228 |
| 401 | 20240618 | 123100 | 17333721250 | 21800 | 21800 | 21850 | 21800 | 1955 |
| 402 | 20240618 | 123000 | 17291095450 | 21800 | 21800 | 21850 | 21800 | 1066 |
| 403 | 20240618 | 122900 | 17267852750 | 21800 | 21800 | 21850 | 21800 | 1521 |
| 404 | 20240618 | 122800 | 17234666100 | 21800 | 21850 | 21850 | 21800 | 3070 |
| 405 | 20240618 | 122700 | 17167622600 | 21800 | 21800 | 21850 | 21800 | 1759 |
| 406 | 20240618 | 122600 | 17129273000 | 21850 | 21850 | 21850 | 21800 | 792 |
| 407 | 20240618 | 122500 | 17112002800 | 21800 | 21800 | 21850 | 21800 | 1555 |
| 408 | 20240618 | 122400 | 17078097600 | 21850 | 21800 | 21850 | 21800 | 692 |
| 409 | 20240618 | 122300 | 17063002200 | 21800 | 21800 | 21850 | 21800 | 3997 |
| 410 | 20240618 | 122200 | 16975715800 | 21800 | 21800 | 21850 | 21800 | 1278 |
| 411 | 20240618 | 122100 | 16947836550 | 21800 | 21800 | 21850 | 21800 | 1203 |
| 412 | 20240618 | 122000 | 16921605100 | 21800 | 21800 | 21850 | 21800 | 797 |
| 413 | 20240618 | 121900 | 16904225500 | 21800 | 21800 | 21850 | 21800 | 1381 |
| 414 | 20240618 | 121800 | 16874084250 | 21800 | 21800 | 21850 | 21800 | 2595 |
| 415 | 20240618 | 121700 | 16817422950 | 21850 | 21850 | 21850 | 21800 | 4489 |
| 416 | 20240618 | 121600 | 16719388400 | 21850 | 21800 | 21850 | 21800 | 2794 |
| 417 | 20240618 | 121500 | 16658457550 | 21800 | 21800 | 21850 | 21800 | 743 |
| 418 | 20240618 | 121400 | 16642253600 | 21800 | 21800 | 21850 | 21800 | 1517 |
| 419 | 20240618 | 121300 | 16609156700 | 21850 | 21800 | 21850 | 21800 | 1091 |
| 420 | 20240618 | 121200 | 16585327800 | 21850 | 21800 | 21850 | 21800 | 1694 |
| 421 | 20240618 | 121100 | 16548331000 | 21800 | 21800 | 21850 | 21800 | 826 |
| 422 | 20240618 | 121000 | 16530296950 | 21800 | 21850 | 21900 | 21800 | 15084 |
| 423 | 20240618 | 120900 | 16200719850 | 21850 | 21900 | 21900 | 21850 | 294 |
| 424 | 20240618 | 120800 | 16194295000 | 21850 | 21800 | 21900 | 21800 | 2367 |
| 425 | 20240618 | 120700 | 16142573200 | 21850 | 21850 | 21850 | 21800 | 2855 |
| 426 | 20240618 | 120600 | 16080208150 | 21850 | 21800 | 21900 | 21800 | 8358 |
| 427 | 20240618 | 120500 | 15897596500 | 21800 | 21900 | 21900 | 21800 | 34389 |
| 428 | 20240618 | 120400 | 15146247500 | 21850 | 21850 | 21900 | 21850 | 1528 |
| 429 | 20240618 | 120300 | 15112838000 | 21850 | 21850 | 21900 | 21850 | 1309 |
| 430 | 20240618 | 120200 | 15084232350 | 21850 | 21850 | 21900 | 21850 | 2042 |
| 431 | 20240618 | 120100 | 15039555600 | 21900 | 21850 | 21900 | 21850 | 1322 |
| 432 | 20240618 | 120000 | 15010660200 | 21850 | 21900 | 21900 | 21850 | 1324 |
| 433 | 20240618 | 115900 | 14981716150 | 21850 | 21850 | 21900 | 21850 | 1179 |
| 434 | 20240618 | 115800 | 14955952800 | 21850 | 21850 | 21900 | 21850 | 1046 |
| 435 | 20240618 | 115700 | 14933081650 | 21850 | 21900 | 21950 | 21850 | 3675 |
| 436 | 20240618 | 115600 | 14852623200 | 21850 | 21850 | 21950 | 21850 | 1659 |
| 437 | 20240618 | 115500 | 14816320000 | 21950 | 21850 | 21950 | 21850 | 3010 |
| 438 | 20240618 | 115400 | 14750414100 | 21850 | 21900 | 21950 | 21850 | 13014 |
| 439 | 20240618 | 115300 | 14465399150 | 21900 | 21950 | 21950 | 21900 | 2014 |
| 440 | 20240618 | 115200 | 14421236400 | 21950 | 22000 | 22000 | 21950 | 1010 |
| 441 | 20240618 | 115100 | 14399062300 | 21950 | 21950 | 22000 | 21950 | 489 |
| 442 | 20240618 | 115000 | 14388327800 | 21950 | 21950 | 22000 | 21950 | 829 |
| 443 | 20240618 | 114900 | 14370129450 | 21950 | 21950 | 22000 | 21950 | 728 |
| 444 | 20240618 | 114800 | 14354147750 | 22000 | 21950 | 22000 | 21950 | 862 |
| 445 | 20240618 | 114700 | 14335225700 | 21950 | 21950 | 22000 | 21950 | 2393 |
| 446 | 20240618 | 114600 | 14282697850 | 21950 | 21900 | 22000 | 21900 | 6760 |
| 447 | 20240618 | 114500 | 14134315650 | 21950 | 21950 | 22000 | 21900 | 4944 |
| 448 | 20240618 | 114400 | 14025807100 | 21950 | 21950 | 22000 | 21950 | 1272 |
| 449 | 20240618 | 114300 | 13997880300 | 21950 | 21950 | 22000 | 21950 | 810 |
| 450 | 20240618 | 114200 | 13980099550 | 21950 | 21950 | 22000 | 21950 | 908 |
| 451 | 20240618 | 114100 | 13960167100 | 21950 | 21950 | 22000 | 21950 | 498 |
| 452 | 20240618 | 114000 | 13949233950 | 21950 | 21900 | 22000 | 21900 | 449 |
| 453 | 20240618 | 113900 | 13939379800 | 21950 | 21950 | 21950 | 21900 | 5099 |
| 454 | 20240618 | 113800 | 13827467900 | 21950 | 21950 | 21950 | 21900 | 283 |
| 455 | 20240618 | 113700 | 13821268950 | 21900 | 21900 | 21950 | 21900 | 206 |
| 456 | 20240618 | 113600 | 13816756200 | 21950 | 21900 | 21950 | 21900 | 25684 |
| 457 | 20240618 | 113500 | 13253661200 | 21900 | 21900 | 21950 | 21900 | 34273 |
| 458 | 20240618 | 113400 | 12503079950 | 21900 | 21900 | 21950 | 21900 | 1750 |
| 459 | 20240618 | 113300 | 12464752200 | 21900 | 21900 | 21950 | 21900 | 1724 |
| 460 | 20240618 | 113200 | 12426994750 | 21900 | 21900 | 21950 | 21900 | 1851 |
| 461 | 20240618 | 113100 | 12386455300 | 21900 | 21950 | 21950 | 21900 | 2196 |
| 462 | 20240618 | 113000 | 12338360200 | 21900 | 21900 | 21950 | 21900 | 1857 |
| 463 | 20240618 | 112900 | 12297686200 | 21900 | 21900 | 21950 | 21900 | 2739 |
| 464 | 20240618 | 112800 | 12237699300 | 21900 | 21900 | 21950 | 21900 | 1964 |
| 465 | 20240618 | 112700 | 12194681750 | 21900 | 21900 | 21950 | 21900 | 1563 |
| 466 | 20240618 | 112600 | 12160450550 | 21900 | 21900 | 21950 | 21900 | 1661 |
| 467 | 20240618 | 112500 | 12124072850 | 21900 | 21900 | 21950 | 21900 | 1532 |
| 468 | 20240618 | 112400 | 12090519650 | 21900 | 21900 | 21950 | 21900 | 3703 |
| 469 | 20240618 | 112300 | 12009423100 | 21950 | 21900 | 21950 | 21900 | 2980 |
| 470 | 20240618 | 112200 | 11944084750 | 21950 | 21900 | 21950 | 21900 | 2836 |
| 471 | 20240618 | 112100 | 11881973500 | 21900 | 21950 | 21950 | 21900 | 2180 |
| 472 | 20240618 | 112000 | 11834228400 | 21900 | 21900 | 21950 | 21900 | 1182 |
| 473 | 20240618 | 111900 | 11808336000 | 21900 | 21950 | 21950 | 21900 | 2848 |
| 474 | 20240618 | 111800 | 11745941000 | 21900 | 21900 | 21950 | 21900 | 793 |
| 475 | 20240618 | 111700 | 11728572200 | 21950 | 21900 | 21950 | 21900 | 723 |
| 476 | 20240618 | 111600 | 11712736050 | 21900 | 21950 | 21950 | 21900 | 4948 |
| 477 | 20240618 | 111500 | 11604364550 | 21900 | 21900 | 21950 | 21900 | 9861 |
| 478 | 20240618 | 111400 | 11387961700 | 21900 | 21900 | 21950 | 21900 | 3360 |
| 479 | 20240618 | 111300 | 11314373500 | 21900 | 21900 | 21950 | 21900 | 1460 |
| 480 | 20240618 | 111200 | 11282395500 | 21900 | 21900 | 21950 | 21900 | 5343 |
| 481 | 20240618 | 111100 | 11165381800 | 21900 | 21900 | 21950 | 21900 | 5754 |
| 482 | 20240618 | 111000 | 11039364200 | 21900 | 21900 | 21950 | 21900 | 2108 |
| 483 | 20240618 | 110900 | 10993191600 | 21900 | 21900 | 21950 | 21900 | 2502 |
| 484 | 20240618 | 110800 | 10938384450 | 21900 | 21950 | 21950 | 21900 | 2279 |
| 485 | 20240618 | 110700 | 10888449550 | 21950 | 21950 | 22000 | 21950 | 4634 |
| 486 | 20240618 | 110600 | 10786732050 | 21950 | 21950 | 22000 | 21950 | 8535 |
| 487 | 20240618 | 110500 | 10599386050 | 21950 | 21950 | 22000 | 21950 | 2138 |
| 488 | 20240618 | 110400 | 10552453650 | 21950 | 21950 | 22000 | 21950 | 1272 |
| 489 | 20240618 | 110300 | 10524531100 | 22000 | 22000 | 22000 | 21950 | 1547 |
| 490 | 20240618 | 110200 | 10490562400 | 21950 | 21950 | 22000 | 21950 | 1156 |
| 491 | 20240618 | 110100 | 10465184700 | 21950 | 22000 | 22000 | 21950 | 1956 |
| 492 | 20240618 | 110000 | 10422216450 | 21950 | 21950 | 22000 | 21950 | 1874 |
| 493 | 20240618 | 105900 | 10381071400 | 21950 | 21950 | 22000 | 21950 | 1995 |
| 494 | 20240618 | 105800 | 10337269900 | 22000 | 21950 | 22000 | 21950 | 1774 |
| 495 | 20240618 | 105700 | 10298322500 | 21950 | 21950 | 22000 | 21950 | 1134 |
| 496 | 20240618 | 105600 | 10273429550 | 21950 | 22000 | 22000 | 21950 | 1876 |
| 497 | 20240618 | 105500 | 10232236550 | 21950 | 21950 | 22000 | 21950 | 2022 |
| 498 | 20240618 | 105400 | 10187847400 | 21950 | 22000 | 22000 | 21950 | 1548 |
| 499 | 20240618 | 105300 | 10153867300 | 21950 | 21950 | 22000 | 21950 | 1341 |
| 500 | 20240618 | 105200 | 10124423400 | 21950 | 21950 | 22000 | 21950 | 1575 |
| 501 | 20240618 | 105100 | 10089848350 | 22000 | 21950 | 22000 | 21950 | 862 |
| 502 | 20240618 | 105000 | 10070925650 | 21950 | 22000 | 22000 | 21950 | 310 |
| 503 | 20240618 | 104900 | 10064114600 | 21950 | 21950 | 22000 | 21950 | 5525 |
| 504 | 20240618 | 104800 | 9942630250 | 21950 | 21950 | 22000 | 21950 | 1766 |
| 505 | 20240618 | 104700 | 9903828350 | 21950 | 21950 | 22000 | 21950 | 2680 |
| 506 | 20240618 | 104600 | 9844904350 | 21950 | 21950 | 22000 | 21950 | 2626 |
| 507 | 20240618 | 104500 | 9787216750 | 21950 | 21950 | 22000 | 21950 | 1593 |
| 508 | 20240618 | 104400 | 9752248250 | 21950 | 21950 | 22000 | 21950 | 2558 |
| 509 | 20240618 | 104300 | 9696098050 | 21950 | 21950 | 22000 | 21950 | 1517 |
| 510 | 20240618 | 104200 | 9662798000 | 21950 | 21950 | 22000 | 21950 | 995 |
| 511 | 20240618 | 104100 | 9640954800 | 22000 | 21950 | 22000 | 21950 | 1601 |
| 512 | 20240618 | 104000 | 9605768200 | 21950 | 22000 | 22000 | 21950 | 1811 |
| 513 | 20240618 | 103900 | 9565980400 | 21950 | 22000 | 22050 | 21950 | 1344 |
| 514 | 20240618 | 103800 | 9536435850 | 22050 | 21950 | 22050 | 21900 | 11499 |
| 515 | 20240618 | 103700 | 9283689200 | 21950 | 22000 | 22000 | 21950 | 1165 |
| 516 | 20240618 | 103600 | 9258114800 | 21950 | 21950 | 22000 | 21950 | 2137 |
| 517 | 20240618 | 103500 | 9211197500 | 21950 | 21950 | 22000 | 21950 | 1420 |
| 518 | 20240618 | 103400 | 9180027300 | 21950 | 22000 | 22000 | 21950 | 3521 |
| 519 | 20240618 | 103300 | 9102740350 | 22000 | 21950 | 22000 | 21950 | 1470 |
| 520 | 20240618 | 103200 | 9070469800 | 21950 | 21950 | 22000 | 21950 | 2336 |
| 521 | 20240618 | 103100 | 9019188800 | 22000 | 21950 | 22000 | 21950 | 1150 |
| 522 | 20240618 | 103000 | 8993944800 | 21950 | 22000 | 22000 | 21950 | 1758 |
| 523 | 20240618 | 102900 | 8955352500 | 21950 | 22000 | 22050 | 21950 | 2888 |
| 524 | 20240618 | 102800 | 8891889650 | 21950 | 22000 | 22050 | 21950 | 1338 |
| 525 | 20240618 | 102700 | 8862515000 | 22000 | 22000 | 22050 | 21950 | 2016 |
| 526 | 20240618 | 102600 | 8818184350 | 22050 | 22000 | 22050 | 21950 | 1810 |
| 527 | 20240618 | 102500 | 8778393250 | 22050 | 22000 | 22050 | 21950 | 1502 |
| 528 | 20240618 | 102400 | 8745401200 | 22000 | 22000 | 22050 | 21950 | 11839 |
| 529 | 20240618 | 102300 | 8484948800 | 22000 | 22000 | 22050 | 22000 | 1933 |
| 530 | 20240618 | 102200 | 8442417350 | 22000 | 22000 | 22050 | 22000 | 4354 |
| 531 | 20240618 | 102100 | 8346626800 | 22000 | 22050 | 22050 | 22000 | 1740 |
| 532 | 20240618 | 102000 | 8308345750 | 22000 | 22000 | 22050 | 22000 | 1728 |
| 533 | 20240618 | 101900 | 8270327250 | 22000 | 22050 | 22050 | 22000 | 1788 |
| 534 | 20240618 | 101800 | 8230953550 | 22050 | 22050 | 22100 | 22050 | 1106 |
| 535 | 20240618 | 101700 | 8206564800 | 22050 | 22050 | 22100 | 22050 | 1190 |
| 536 | 20240618 | 101600 | 8180323100 | 22050 | 22050 | 22100 | 22050 | 1374 |
| 537 | 20240618 | 101500 | 8150024600 | 22050 | 22100 | 22100 | 22050 | 533 |
| 538 | 20240618 | 101400 | 8138270700 | 22050 | 22100 | 22100 | 22050 | 435 |
| 539 | 20240618 | 101300 | 8128676650 | 22100 | 22050 | 22100 | 22050 | 5198 |
| 540 | 20240618 | 101200 | 8014059500 | 22000 | 22050 | 22050 | 22000 | 319 |
| 541 | 20240618 | 101100 | 8007039300 | 22000 | 22050 | 22050 | 22000 | 779 |
| 542 | 20240618 | 101000 | 7989900200 | 22050 | 21950 | 22050 | 21950 | 3161 |
| 543 | 20240618 | 100900 | 7920362200 | 22000 | 21950 | 22000 | 21950 | 10330 |
| 544 | 20240618 | 100800 | 7693222750 | 21950 | 21950 | 21950 | 21900 | 7237 |
| 545 | 20240618 | 100700 | 7534403550 | 21950 | 21950 | 22000 | 21950 | 1808 |
| 546 | 20240618 | 100600 | 7494716050 | 21950 | 21950 | 22000 | 21950 | 2149 |
| 547 | 20240618 | 100500 | 7447544450 | 22000 | 21950 | 22000 | 21950 | 1272 |
| 548 | 20240618 | 100400 | 7419619850 | 22000 | 22000 | 22000 | 21950 | 1028 |
| 549 | 20240618 | 100300 | 7397051100 | 21950 | 21950 | 22000 | 21950 | 902 |
| 550 | 20240618 | 100200 | 7377250950 | 21950 | 22000 | 22000 | 21950 | 975 |
| 551 | 20240618 | 100100 | 7355847100 | 21950 | 21950 | 22000 | 21950 | 4045 |
| 552 | 20240618 | 100000 | 7267032300 | 21950 | 21950 | 22000 | 21950 | 2821 |
| 553 | 20240618 | 095900 | 7205105400 | 21950 | 21950 | 22000 | 21950 | 6132 |
| 554 | 20240618 | 095800 | 7070499650 | 21950 | 21950 | 22000 | 21950 | 1268 |
| 555 | 20240618 | 095700 | 7042665400 | 21950 | 22000 | 22000 | 21950 | 1407 |
| 556 | 20240618 | 095600 | 7011778900 | 21950 | 22000 | 22000 | 21950 | 1111 |
| 557 | 20240618 | 095500 | 6987389500 | 21950 | 21950 | 22050 | 21950 | 4028 |
| 558 | 20240618 | 095400 | 6898964200 | 21950 | 22000 | 22050 | 21950 | 4327 |
| 559 | 20240618 | 095300 | 6803782650 | 22000 | 22000 | 22050 | 22000 | 2441 |
| 560 | 20240618 | 095200 | 6750079450 | 22050 | 22000 | 22050 | 22000 | 2077 |
| 561 | 20240618 | 095100 | 6704382850 | 22000 | 22100 | 22100 | 22000 | 2664 |
| 562 | 20240618 | 095000 | 6645680050 | 22050 | 22100 | 22100 | 22050 | 2243 |
| 563 | 20240618 | 094900 | 6596152150 | 22100 | 22050 | 22100 | 22050 | 189 |
| 564 | 20240618 | 094800 | 6591978900 | 22100 | 22050 | 22100 | 22000 | 5011 |
| 565 | 20240618 | 094700 | 6481486150 | 22000 | 22000 | 22000 | 21950 | 3664 |
| 566 | 20240618 | 094600 | 6400884100 | 21950 | 22000 | 22000 | 21950 | 7370 |
| 567 | 20240618 | 094500 | 6238815200 | 21950 | 21950 | 22000 | 21950 | 1457 |
| 568 | 20240618 | 094400 | 6206830450 | 21950 | 22000 | 22000 | 21950 | 1732 |
| 569 | 20240618 | 094300 | 6168807350 | 21950 | 22000 | 22000 | 21950 | 1427 |
| 570 | 20240618 | 094200 | 6137481400 | 21950 | 22000 | 22000 | 21950 | 2771 |
| 571 | 20240618 | 094100 | 6076593250 | 21950 | 22000 | 22000 | 21950 | 1376 |
| 572 | 20240618 | 094000 | 6046380000 | 22000 | 21950 | 22000 | 21950 | 854 |
| 573 | 20240618 | 093900 | 6027632250 | 21950 | 21950 | 22000 | 21900 | 7070 |
| 574 | 20240618 | 093800 | 5872442350 | 21950 | 21900 | 21950 | 21900 | 2490 |
| 575 | 20240618 | 093700 | 5817903450 | 21950 | 21950 | 21950 | 21900 | 3459 |
| 576 | 20240618 | 093600 | 5742146600 | 21900 | 21950 | 21950 | 21900 | 5573 |
| 577 | 20240618 | 093500 | 5620026900 | 21950 | 21950 | 22000 | 21950 | 8215 |
| 578 | 20240618 | 093400 | 5439704950 | 21950 | 21950 | 22000 | 21950 | 3288 |
| 579 | 20240618 | 093300 | 5367528050 | 22000 | 22000 | 22000 | 21950 | 10786 |
| 580 | 20240618 | 093200 | 5130316750 | 22000 | 22000 | 22050 | 22000 | 10928 |
| 581 | 20240618 | 093100 | 4889899900 | 22000 | 22050 | 22050 | 22000 | 3196 |
| 582 | 20240618 | 093000 | 4819582150 | 22000 | 22050 | 22100 | 22000 | 10741 |
| 583 | 20240618 | 092900 | 4582824700 | 22050 | 22100 | 22100 | 22050 | 2100 |
| 584 | 20240618 | 092800 | 4536517750 | 22100 | 22100 | 22100 | 22050 | 1382 |
| 585 | 20240618 | 092700 | 4506023150 | 22050 | 22050 | 22100 | 22050 | 1850 |
| 586 | 20240618 | 092600 | 4465214400 | 22050 | 22050 | 22100 | 22050 | 1669 |
| 587 | 20240618 | 092500 | 4428407050 | 22050 | 22150 | 22150 | 22050 | 6262 |
| 588 | 20240618 | 092400 | 4290020750 | 22150 | 22100 | 22150 | 22100 | 1105 |
| 589 | 20240618 | 092300 | 4265590650 | 22150 | 22050 | 22150 | 22050 | 5622 |
| 590 | 20240618 | 092200 | 4141309050 | 22100 | 22000 | 22100 | 22000 | 3039 |
| 591 | 20240618 | 092100 | 4074297450 | 22000 | 22050 | 22050 | 22000 | 166 |
| 592 | 20240618 | 092000 | 4070638800 | 22000 | 21950 | 22050 | 21950 | 14976 |
| 593 | 20240618 | 091900 | 3741103650 | 21950 | 21950 | 22000 | 21950 | 2254 |
| 594 | 20240618 | 091800 | 3691627600 | 21950 | 21950 | 22000 | 21950 | 2305 |
| 595 | 20240618 | 091700 | 3641021900 | 21950 | 21950 | 22000 | 21950 | 3313 |
| 596 | 20240618 | 091600 | 3568273000 | 21950 | 21950 | 22000 | 21950 | 6200 |
| 597 | 20240618 | 091500 | 3432175400 | 21950 | 22000 | 22000 | 21950 | 2094 |
| 598 | 20240618 | 091400 | 3386191400 | 22000 | 22000 | 22000 | 21950 | 15530 |
| 599 | 20240618 | 091300 | 3045256150 | 22000 | 22050 | 22050 | 21950 | 19096 |
| 600 | 20240618 | 091200 | 2625154050 | 22050 | 22000 | 22050 | 22000 | 2217 |
| 601 | 20240618 | 091100 | 2576343400 | 22000 | 22050 | 22050 | 22000 | 627 |
| 602 | 20240618 | 091000 | 2562529000 | 22000 | 22050 | 22050 | 22000 | 1360 |
| 603 | 20240618 | 090900 | 2532572050 | 22050 | 22050 | 22050 | 22000 | 1338 |
| 604 | 20240618 | 090800 | 2503076950 | 22000 | 22000 | 22050 | 21950 | 2272 |
| 605 | 20240618 | 090700 | 2453093250 | 22000 | 22000 | 22000 | 21950 | 8297 |
| 606 | 20240618 | 090600 | 2270651150 | 22000 | 22000 | 22000 | 21950 | 5447 |
| 607 | 20240618 | 090500 | 2151083850 | 21950 | 21900 | 22000 | 21850 | 25062 |
| 608 | 20240618 | 090400 | 1602248200 | 21900 | 22050 | 22050 | 21900 | 25517 |
| 609 | 20240618 | 090300 | 1041760300 | 22000 | 22000 | 22050 | 22000 | 3724 |
| 610 | 20240618 | 090200 | 959824100 | 22050 | 22100 | 22100 | 22000 | 6173 |
| 611 | 20240618 | 090100 | 823801450 | 22050 | 22250 | 22300 | 22050 | 19302 |
| 612 | 20240618 | 090000 | 396366650 | 22300 | 22200 | 22300 | 22200 | 17846 |