34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 193100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 3 | 20240618 | 193000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240618 | 192900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240618 | 192800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240618 | 192700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240618 | 192600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240618 | 192500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240618 | 192400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240618 | 192300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240618 | 192200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240618 | 192100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240618 | 192000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240618 | 191900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240618 | 191800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240618 | 191700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240618 | 191600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240618 | 191500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240618 | 191400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240618 | 191300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240618 | 191200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240618 | 191100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240618 | 191000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240618 | 190900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240618 | 190800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240618 | 190700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240618 | 190600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240618 | 190500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240618 | 190400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240618 | 190300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240618 | 190200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240618 | 190100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 33 | 20240618 | 190000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240618 | 185900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240618 | 185800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240618 | 185700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240618 | 185600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240618 | 185500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240618 | 185400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240618 | 185300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240618 | 185200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240618 | 185100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240618 | 185000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240618 | 184900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240618 | 184800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240618 | 184700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240618 | 184600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240618 | 184500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240618 | 184400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240618 | 184300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240618 | 184200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240618 | 184100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240618 | 184000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240618 | 183900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240618 | 183800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240618 | 183700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240618 | 183600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240618 | 183500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240618 | 183400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240618 | 183300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240618 | 183200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240618 | 183100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 63 | 20240618 | 183000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240618 | 182900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240618 | 182800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240618 | 182700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240618 | 182600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240618 | 182500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240618 | 182400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240618 | 182300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240618 | 182200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240618 | 182100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240618 | 182000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240618 | 181900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240618 | 181800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240618 | 181700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240618 | 181600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240618 | 181500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240618 | 181400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240618 | 181300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240618 | 181200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240618 | 181100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240618 | 181000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240618 | 180900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240618 | 180800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240618 | 180700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240618 | 180600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240618 | 180500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240618 | 180400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240618 | 180300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240618 | 180200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240618 | 180100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 93 | 20240618 | 180000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240618 | 175900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240618 | 175800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240618 | 175700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240618 | 175600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240618 | 175500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240618 | 175400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240618 | 175300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240618 | 175200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240618 | 175100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240618 | 175000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240618 | 174900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240618 | 174800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240618 | 174700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240618 | 174600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240618 | 174500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240618 | 174400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240618 | 174300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240618 | 174200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240618 | 174100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240618 | 174000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240618 | 173900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240618 | 173800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240618 | 173700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240618 | 173600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240618 | 173500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240618 | 173400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240618 | 173300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240618 | 173200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240618 | 173100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 123 | 20240618 | 173000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240618 | 172900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240618 | 172800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240618 | 172700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240618 | 172600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240618 | 172500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240618 | 172400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240618 | 172300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240618 | 172200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240618 | 172100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240618 | 172000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240618 | 171900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240618 | 171800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240618 | 171700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240618 | 171600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240618 | 171500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240618 | 171400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240618 | 171300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240618 | 171200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240618 | 171100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240618 | 171000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240618 | 170900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240618 | 170800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240618 | 170700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240618 | 170600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240618 | 170500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240618 | 170400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240618 | 170300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240618 | 170200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240618 | 170100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 153 | 20240618 | 170000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240618 | 165900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240618 | 165800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240618 | 165700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240618 | 165600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240618 | 165500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240618 | 165400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240618 | 165300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240618 | 165200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240618 | 165100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240618 | 165000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240618 | 164900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240618 | 164800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240618 | 164700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240618 | 164600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240618 | 164500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240618 | 164400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240618 | 164300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240618 | 164200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240618 | 164100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240618 | 164000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240618 | 163900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240618 | 163800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240618 | 163700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240618 | 163600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240618 | 163500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240618 | 163400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240618 | 163300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240618 | 163200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240618 | 163100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 183 | 20240618 | 163000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240618 | 162900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240618 | 162800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240618 | 162700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240618 | 162600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240618 | 162500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240618 | 162400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240618 | 162300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240618 | 162200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240618 | 162100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240618 | 162000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240618 | 161900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240618 | 161800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240618 | 161700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240618 | 161600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240618 | 161500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240618 | 161400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240618 | 161300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240618 | 161200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240618 | 161100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240618 | 161000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240618 | 160900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240618 | 160800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240618 | 160700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240618 | 160600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240618 | 160500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240618 | 160400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240618 | 160300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240618 | 160200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240618 | 160100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 213 | 20240618 | 160000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240618 | 155900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240618 | 155800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240618 | 155700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240618 | 155600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240618 | 155500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240618 | 155400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240618 | 155300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240618 | 155200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240618 | 155100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240618 | 155000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20240618 | 154900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240618 | 154800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240618 | 154700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240618 | 154600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240618 | 154500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240618 | 154400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20240618 | 154300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20240618 | 154200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20240618 | 154100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20240618 | 154000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20240618 | 153900 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20240618 | 153800 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20240618 | 153700 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20240618 | 153600 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20240618 | 153500 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20240618 | 153400 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20240618 | 153300 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20240618 | 153200 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20240618 | 153100 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 243 | 20240618 | 153000 | 4313974250 | 22250 | 22250 | 22250 | 22250 | 4152 |
| 244 | 20240618 | 152900 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20240618 | 152800 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20240618 | 152700 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20240618 | 152600 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20240618 | 152500 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20240618 | 152400 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20240618 | 152300 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20240618 | 152200 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20240618 | 152100 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20240618 | 152000 | 4221592250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20240618 | 151900 | 4221592250 | 22250 | 22150 | 22250 | 22150 | 699 |
| 255 | 20240618 | 151800 | 4206060800 | 22200 | 22150 | 22200 | 22150 | 169 |
| 256 | 20240618 | 151700 | 4202309300 | 22200 | 22150 | 22200 | 22150 | 130 |
| 257 | 20240618 | 151600 | 4199428300 | 22200 | 22200 | 22250 | 22150 | 892 |
| 258 | 20240618 | 151500 | 4179628600 | 22150 | 22200 | 22250 | 22150 | 1201 |
| 259 | 20240618 | 151400 | 4152993150 | 22200 | 22200 | 22250 | 22200 | 298 |
| 260 | 20240618 | 151300 | 4146372500 | 22200 | 22150 | 22250 | 22150 | 243 |
| 261 | 20240618 | 151200 | 4140978250 | 22150 | 22200 | 22200 | 22150 | 130 |
| 262 | 20240618 | 151100 | 4138095650 | 22200 | 22200 | 22250 | 22200 | 105 |
| 263 | 20240618 | 151000 | 4135763200 | 22200 | 22200 | 22250 | 22200 | 433 |
| 264 | 20240618 | 150900 | 4126137550 | 22250 | 22150 | 22250 | 22150 | 235 |
| 265 | 20240618 | 150800 | 4120919500 | 22150 | 22150 | 22250 | 22150 | 340 |
| 266 | 20240618 | 150700 | 4113368400 | 22150 | 22200 | 22250 | 22150 | 349 |
| 267 | 20240618 | 150600 | 4105609950 | 22200 | 22150 | 22250 | 22150 | 136 |
| 268 | 20240618 | 150500 | 4102590900 | 22200 | 22200 | 22250 | 22200 | 248 |
| 269 | 20240618 | 150400 | 4097080250 | 22200 | 22200 | 22250 | 22150 | 224 |
| 270 | 20240618 | 150300 | 4092105800 | 22200 | 22200 | 22200 | 22150 | 214 |
| 271 | 20240618 | 150200 | 4087357150 | 22150 | 22150 | 22200 | 22150 | 159 |
| 272 | 20240618 | 150100 | 4083832450 | 22150 | 22050 | 22200 | 22050 | 631 |
| 273 | 20240618 | 150000 | 4069856850 | 22150 | 22150 | 22150 | 22050 | 396 |
| 274 | 20240618 | 145900 | 4061096500 | 22100 | 22100 | 22100 | 22050 | 221 |
| 275 | 20240618 | 145800 | 4056214200 | 22050 | 22150 | 22150 | 22050 | 226 |
| 276 | 20240618 | 145700 | 4051216250 | 22150 | 22050 | 22150 | 22050 | 128 |
| 277 | 20240618 | 145600 | 4048384850 | 22100 | 22050 | 22100 | 22050 | 283 |
| 278 | 20240618 | 145500 | 4042136150 | 22100 | 22050 | 22100 | 22050 | 570 |
| 279 | 20240618 | 145400 | 4029560200 | 22050 | 22100 | 22100 | 22050 | 106 |
| 280 | 20240618 | 145300 | 4027222800 | 22100 | 22100 | 22150 | 22100 | 131 |
| 281 | 20240618 | 145200 | 4024326650 | 22100 | 22100 | 22150 | 22050 | 315 |
| 282 | 20240618 | 145100 | 4017368100 | 22100 | 22100 | 22150 | 22100 | 230 |
| 283 | 20240618 | 145000 | 4012279250 | 22100 | 22100 | 22150 | 22100 | 715 |
| 284 | 20240618 | 144900 | 3996471200 | 22100 | 22150 | 22150 | 22100 | 97 |
| 285 | 20240618 | 144800 | 3994326900 | 22150 | 22100 | 22150 | 22050 | 127 |
| 286 | 20240618 | 144700 | 3991519700 | 22100 | 22100 | 22100 | 22050 | 311 |
| 287 | 20240618 | 144600 | 3984646700 | 22100 | 22100 | 22150 | 22050 | 226 |
| 288 | 20240618 | 144500 | 3979646800 | 22100 | 22100 | 22100 | 22050 | 29 |
| 289 | 20240618 | 144400 | 3979005950 | 22100 | 22100 | 22150 | 22100 | 359 |
| 290 | 20240618 | 144300 | 3971066700 | 22100 | 22100 | 22100 | 22100 | 72 |
| 291 | 20240618 | 144200 | 3969475500 | 22100 | 22100 | 22100 | 22050 | 167 |
| 292 | 20240618 | 144100 | 3965784900 | 22100 | 22150 | 22150 | 22100 | 63 |
| 293 | 20240618 | 144000 | 3964391050 | 22100 | 22100 | 22150 | 22100 | 280 |
| 294 | 20240618 | 143900 | 3958195100 | 22100 | 22100 | 22100 | 22100 | 117 |
| 295 | 20240618 | 143800 | 3955609400 | 22100 | 22150 | 22150 | 22100 | 419 |
| 296 | 20240618 | 143700 | 3946329550 | 22150 | 22150 | 22200 | 22150 | 14 |
| 297 | 20240618 | 143600 | 3946019350 | 22150 | 22150 | 22150 | 22150 | 87 |
| 298 | 20240618 | 143500 | 3944092300 | 22150 | 22150 | 22200 | 22150 | 32 |
| 299 | 20240618 | 143400 | 3943383450 | 22150 | 22150 | 22200 | 22150 | 188 |
| 300 | 20240618 | 143300 | 3939216000 | 22150 | 22150 | 22150 | 22150 | 84 |
| 301 | 20240618 | 143200 | 3937355400 | 22200 | 22150 | 22200 | 22150 | 103 |
| 302 | 20240618 | 143100 | 3935069450 | 22150 | 22250 | 22250 | 22150 | 104 |
| 303 | 20240618 | 143000 | 3932764900 | 22150 | 22250 | 22250 | 22150 | 1329 |
| 304 | 20240618 | 142900 | 3903220450 | 22200 | 22000 | 22200 | 22000 | 6119 |
| 305 | 20240618 | 142800 | 3768069950 | 22000 | 22000 | 22000 | 22000 | 32 |
| 306 | 20240618 | 142700 | 3767365950 | 22000 | 22000 | 22000 | 22000 | 81 |
| 307 | 20240618 | 142600 | 3765583950 | 22000 | 22000 | 22000 | 22000 | 16 |
| 308 | 20240618 | 142500 | 3765231950 | 22000 | 22000 | 22000 | 22000 | 83 |
| 309 | 20240618 | 142400 | 3763405950 | 22000 | 22050 | 22050 | 22000 | 13 |
| 310 | 20240618 | 142300 | 3763119850 | 22000 | 22000 | 22000 | 22000 | 144 |
| 311 | 20240618 | 142200 | 3759951850 | 22000 | 22000 | 22050 | 22000 | 65 |
| 312 | 20240618 | 142100 | 3758521800 | 22000 | 22000 | 22000 | 22000 | 87 |
| 313 | 20240618 | 142000 | 3756607800 | 22000 | 21950 | 22000 | 21900 | 778 |
| 314 | 20240618 | 141900 | 3739523700 | 21900 | 21900 | 21900 | 21900 | 91 |
| 315 | 20240618 | 141800 | 3737530800 | 21900 | 21900 | 21900 | 21900 | 13 |
| 316 | 20240618 | 141700 | 3737246100 | 21900 | 21900 | 21950 | 21900 | 1110 |
| 317 | 20240618 | 141600 | 3712937050 | 21900 | 21900 | 21900 | 21900 | 16 |
| 318 | 20240618 | 141500 | 3712586650 | 21950 | 21950 | 21950 | 21950 | 219 |
| 319 | 20240618 | 141400 | 3707779600 | 21950 | 21950 | 21950 | 21950 | 84 |
| 320 | 20240618 | 141300 | 3705935800 | 21950 | 21950 | 21950 | 21950 | 82 |
| 321 | 20240618 | 141200 | 3704135900 | 21950 | 21950 | 21950 | 21950 | 63 |
| 322 | 20240618 | 141100 | 3702753050 | 21950 | 21950 | 22000 | 21950 | 85 |
| 323 | 20240618 | 141000 | 3700887200 | 21950 | 21950 | 22050 | 21950 | 256 |
| 324 | 20240618 | 140900 | 3695253500 | 21950 | 22000 | 22000 | 21950 | 88 |
| 325 | 20240618 | 140800 | 3693317950 | 22000 | 22000 | 22000 | 22000 | 29 |
| 326 | 20240618 | 140700 | 3692679950 | 22000 | 21950 | 22000 | 21950 | 165 |
| 327 | 20240618 | 140600 | 3689051000 | 22000 | 21950 | 22000 | 21900 | 1109 |
| 328 | 20240618 | 140500 | 3664682450 | 21950 | 21950 | 21950 | 21950 | 308 |
| 329 | 20240618 | 140400 | 3657921850 | 21950 | 21950 | 21950 | 21950 | 21 |
| 330 | 20240618 | 140300 | 3657460900 | 21950 | 22000 | 22000 | 21950 | 79 |
| 331 | 20240618 | 140200 | 3655726800 | 21950 | 21950 | 22000 | 21950 | 152 |
| 332 | 20240618 | 140100 | 3652390150 | 21950 | 21950 | 22000 | 21950 | 132 |
| 333 | 20240618 | 140000 | 3649490500 | 21950 | 21950 | 22000 | 21950 | 82 |
| 334 | 20240618 | 135900 | 3647688050 | 21950 | 21950 | 21950 | 21950 | 365 |
| 335 | 20240618 | 135800 | 3639676300 | 21950 | 21950 | 21950 | 21950 | 12 |
| 336 | 20240618 | 135700 | 3639412900 | 22000 | 22000 | 22000 | 22000 | 371 |
| 337 | 20240618 | 135600 | 3631250900 | 21950 | 21950 | 21950 | 21850 | 1195 |
| 338 | 20240618 | 135500 | 3605051700 | 21950 | 22000 | 22050 | 21950 | 212 |
| 339 | 20240618 | 135400 | 3600380800 | 22000 | 22050 | 22050 | 22000 | 520 |
| 340 | 20240618 | 135300 | 3588915350 | 22050 | 22050 | 22050 | 22000 | 409 |
| 341 | 20240618 | 135200 | 3579900350 | 22050 | 22050 | 22050 | 22050 | 10 |
| 342 | 20240618 | 135100 | 3579679850 | 22050 | 22100 | 22150 | 22050 | 40 |
| 343 | 20240618 | 135000 | 3578797400 | 22100 | 22200 | 22250 | 22100 | 2672 |
| 344 | 20240618 | 134900 | 3519512100 | 22250 | 22250 | 22300 | 22200 | 707 |
| 345 | 20240618 | 134800 | 3503786350 | 22250 | 22300 | 22350 | 22250 | 1356 |
| 346 | 20240618 | 134700 | 3473548600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 347 | 20240618 | 134600 | 3473325600 | 22300 | 22350 | 22350 | 22300 | 278 |
| 348 | 20240618 | 134500 | 3467124050 | 22350 | 22300 | 22350 | 22300 | 12 |
| 349 | 20240618 | 134400 | 3466856400 | 22300 | 22350 | 22350 | 22300 | 520 |
| 350 | 20240618 | 134300 | 3455240100 | 22350 | 22300 | 22350 | 22300 | 654 |
| 351 | 20240618 | 134200 | 3440623850 | 22300 | 22350 | 22350 | 22300 | 203 |
| 352 | 20240618 | 134100 | 3436087250 | 22300 | 22350 | 22350 | 22300 | 315 |
| 353 | 20240618 | 134000 | 3429047750 | 22300 | 22300 | 22300 | 22300 | 95 |
| 354 | 20240618 | 133900 | 3426929250 | 22300 | 22350 | 22350 | 22300 | 200 |
| 355 | 20240618 | 133800 | 3422464850 | 22350 | 22300 | 22350 | 22300 | 303 |
| 356 | 20240618 | 133700 | 3415696350 | 22300 | 22300 | 22300 | 22300 | 2 |
| 357 | 20240618 | 133600 | 3415651750 | 22350 | 22350 | 22350 | 22350 | 256 |
| 358 | 20240618 | 133500 | 3409930150 | 22350 | 22300 | 22350 | 22300 | 203 |
| 359 | 20240618 | 133400 | 3405397850 | 22300 | 22300 | 22300 | 22300 | 173 |
| 360 | 20240618 | 133300 | 3401539950 | 22350 | 22300 | 22350 | 22300 | 30 |
| 361 | 20240618 | 133200 | 3400869600 | 22300 | 22350 | 22350 | 22300 | 70 |
| 362 | 20240618 | 133100 | 3399308550 | 22350 | 22400 | 22400 | 22350 | 89 |
| 363 | 20240618 | 133000 | 3397319350 | 22350 | 22400 | 22400 | 22350 | 89 |
| 364 | 20240618 | 132900 | 3395330100 | 22350 | 22350 | 22350 | 22350 | 134 |
| 365 | 20240618 | 132800 | 3392335200 | 22350 | 22350 | 22350 | 22350 | 75 |
| 366 | 20240618 | 132700 | 3390658950 | 22400 | 22350 | 22400 | 22350 | 703 |
| 367 | 20240618 | 132600 | 3374912050 | 22400 | 22400 | 22450 | 22350 | 157 |
| 368 | 20240618 | 132500 | 3371395250 | 22400 | 22400 | 22400 | 22400 | 143 |
| 369 | 20240618 | 132400 | 3368192050 | 22400 | 22400 | 22400 | 22400 | 144 |
| 370 | 20240618 | 132300 | 3364966450 | 22400 | 22400 | 22400 | 22400 | 87 |
| 371 | 20240618 | 132200 | 3363017650 | 22400 | 22400 | 22450 | 22400 | 672 |
| 372 | 20240618 | 132100 | 3347935600 | 22400 | 22400 | 22450 | 22400 | 3548 |
| 373 | 20240618 | 132000 | 3268460350 | 22350 | 22350 | 22350 | 22300 | 242 |
| 374 | 20240618 | 131900 | 3263056700 | 22300 | 22300 | 22350 | 22300 | 641 |
| 375 | 20240618 | 131800 | 3248730900 | 22350 | 22300 | 22350 | 22300 | 376 |
| 376 | 20240618 | 131700 | 3240334850 | 22300 | 22300 | 22300 | 22300 | 9 |
| 377 | 20240618 | 131600 | 3240134150 | 22300 | 22300 | 22300 | 22300 | 75 |
| 378 | 20240618 | 131500 | 3238461650 | 22300 | 22300 | 22350 | 22300 | 153 |
| 379 | 20240618 | 131400 | 3235042650 | 22350 | 22350 | 22350 | 22300 | 129 |
| 380 | 20240618 | 131300 | 3232163500 | 22350 | 22300 | 22350 | 22300 | 168 |
| 381 | 20240618 | 131200 | 3228416750 | 22250 | 22300 | 22300 | 22250 | 192 |
| 382 | 20240618 | 131100 | 3224139000 | 22300 | 22300 | 22300 | 22300 | 2 |
| 383 | 20240618 | 131000 | 3224094400 | 22300 | 22300 | 22350 | 22300 | 85 |
| 384 | 20240618 | 130900 | 3222195700 | 22300 | 22300 | 22350 | 22300 | 95 |
| 385 | 20240618 | 130800 | 3220076600 | 22300 | 22350 | 22350 | 22300 | 14 |
| 386 | 20240618 | 130700 | 3219763900 | 22350 | 22400 | 22400 | 22350 | 96 |
| 387 | 20240618 | 130600 | 3217618250 | 22400 | 22350 | 22400 | 22350 | 223 |
| 388 | 20240618 | 130500 | 3212626400 | 22350 | 22300 | 22350 | 22300 | 1487 |
| 389 | 20240618 | 130400 | 3179392650 | 22300 | 22300 | 22300 | 22300 | 12 |
| 390 | 20240618 | 130300 | 3179125050 | 22300 | 22300 | 22300 | 22300 | 94 |
| 391 | 20240618 | 130200 | 3177028850 | 22350 | 22300 | 22350 | 22250 | 1062 |
| 392 | 20240618 | 130100 | 3153348200 | 22300 | 22250 | 22300 | 22200 | 1461 |
| 393 | 20240618 | 130000 | 3120833700 | 22250 | 22150 | 22250 | 22150 | 30 |
| 394 | 20240618 | 125900 | 3120167800 | 22150 | 22250 | 22250 | 22150 | 81 |
| 395 | 20240618 | 125800 | 3118370050 | 22250 | 22200 | 22250 | 22200 | 96 |
| 396 | 20240618 | 125700 | 3116238550 | 22200 | 22200 | 22200 | 22150 | 197 |
| 397 | 20240618 | 125600 | 3111865650 | 22200 | 22100 | 22200 | 22100 | 448 |
| 398 | 20240618 | 125500 | 3101927350 | 22100 | 22100 | 22100 | 22100 | 71 |
| 399 | 20240618 | 125400 | 3100358250 | 22100 | 22100 | 22150 | 22100 | 16 |
| 400 | 20240618 | 125300 | 3100004600 | 22150 | 22200 | 22200 | 22150 | 313 |
| 401 | 20240618 | 125200 | 3093061050 | 22200 | 22200 | 22200 | 22200 | 26 |
| 402 | 20240618 | 125100 | 3092483850 | 22200 | 22250 | 22250 | 22200 | 79 |
| 403 | 20240618 | 125000 | 3090729650 | 22200 | 22200 | 22250 | 22200 | 42 |
| 404 | 20240618 | 124900 | 3089797200 | 22200 | 22250 | 22250 | 22200 | 197 |
| 405 | 20240618 | 124800 | 3085423500 | 22200 | 22250 | 22250 | 22200 | 468 |
| 406 | 20240618 | 124700 | 3075010600 | 22250 | 22300 | 22300 | 22250 | 76 |
| 407 | 20240618 | 124600 | 3073319550 | 22300 | 22300 | 22350 | 22250 | 196 |
| 408 | 20240618 | 124500 | 3068948050 | 22250 | 22300 | 22300 | 22250 | 238 |
| 409 | 20240618 | 124400 | 3063646450 | 22300 | 22250 | 22300 | 22250 | 1193 |
| 410 | 20240618 | 124300 | 3037046000 | 22250 | 22150 | 22250 | 22150 | 444 |
| 411 | 20240618 | 124200 | 3027188500 | 22150 | 22150 | 22200 | 22150 | 103 |
| 412 | 20240618 | 124100 | 3024907000 | 22200 | 22150 | 22300 | 22100 | 4069 |
| 413 | 20240618 | 124000 | 2934417100 | 22150 | 22000 | 22150 | 21950 | 2327 |
| 414 | 20240618 | 123900 | 2882986300 | 22000 | 22050 | 22050 | 22000 | 295 |
| 415 | 20240618 | 123800 | 2876481650 | 22100 | 22050 | 22100 | 22050 | 5 |
| 416 | 20240618 | 123700 | 2876371350 | 22050 | 21950 | 22050 | 21950 | 1024 |
| 417 | 20240618 | 123600 | 2853808250 | 21950 | 21950 | 22000 | 21800 | 2780 |
| 418 | 20240618 | 123500 | 2792934650 | 21950 | 21950 | 21950 | 21950 | 80 |
| 419 | 20240618 | 123400 | 2791178650 | 22000 | 21950 | 22000 | 21950 | 7 |
| 420 | 20240618 | 123300 | 2791024950 | 21950 | 21950 | 22000 | 21950 | 248 |
| 421 | 20240618 | 123200 | 2785578300 | 21950 | 21950 | 21950 | 21950 | 8 |
| 422 | 20240618 | 123100 | 2785402700 | 22000 | 22000 | 22000 | 22000 | 70 |
| 423 | 20240618 | 123000 | 2783862700 | 22050 | 22000 | 22050 | 22000 | 78 |
| 424 | 20240618 | 122900 | 2782144350 | 22000 | 21950 | 22000 | 21950 | 101 |
| 425 | 20240618 | 122800 | 2779925850 | 22000 | 22000 | 22000 | 22000 | 535 |
| 426 | 20240618 | 122700 | 2768155850 | 21950 | 21950 | 22000 | 21950 | 12 |
| 427 | 20240618 | 122600 | 2767892400 | 21950 | 22000 | 22000 | 21950 | 636 |
| 428 | 20240618 | 122500 | 2753904050 | 22000 | 22000 | 22000 | 22000 | 19 |
| 429 | 20240618 | 122400 | 2753486050 | 22000 | 22000 | 22000 | 22000 | 72 |
| 430 | 20240618 | 122300 | 2751902050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 431 | 20240618 | 122200 | 2751880050 | 22000 | 22000 | 22050 | 22000 | 83 |
| 432 | 20240618 | 122100 | 2750054000 | 22000 | 22000 | 22000 | 22000 | 13 |
| 433 | 20240618 | 122000 | 2749768000 | 22050 | 22050 | 22100 | 22050 | 128 |
| 434 | 20240618 | 121900 | 2746944650 | 22050 | 22000 | 22050 | 22000 | 9 |
| 435 | 20240618 | 121800 | 2746746400 | 22000 | 22050 | 22050 | 22000 | 95 |
| 436 | 20240618 | 121700 | 2744655150 | 22050 | 22100 | 22100 | 22050 | 39 |
| 437 | 20240618 | 121600 | 2743794150 | 22050 | 22100 | 22100 | 22050 | 56 |
| 438 | 20240618 | 121500 | 2742556700 | 22100 | 22100 | 22150 | 22100 | 18 |
| 439 | 20240618 | 121400 | 2742158800 | 22150 | 22100 | 22150 | 22100 | 320 |
| 440 | 20240618 | 121300 | 2735074250 | 22100 | 22000 | 22100 | 22000 | 6185 |
| 441 | 20240618 | 121200 | 2598608250 | 22000 | 21950 | 22000 | 21950 | 182 |
| 442 | 20240618 | 121100 | 2594604300 | 21950 | 21950 | 22000 | 21950 | 53 |
| 443 | 20240618 | 121000 | 2593440750 | 22000 | 21950 | 22050 | 21950 | 71 |
| 444 | 20240618 | 120900 | 2591879050 | 22000 | 22000 | 22000 | 21950 | 101 |
| 445 | 20240618 | 120800 | 2589657150 | 22000 | 22000 | 22000 | 22000 | 293 |
| 446 | 20240618 | 120700 | 2583211150 | 22000 | 22000 | 22000 | 22000 | 242 |
| 447 | 20240618 | 120600 | 2577887150 | 22000 | 22000 | 22000 | 22000 | 72 |
| 448 | 20240618 | 120500 | 2576303150 | 22050 | 22000 | 22050 | 22000 | 22 |
| 449 | 20240618 | 120400 | 2575818700 | 22000 | 21950 | 22000 | 21950 | 1434 |
| 450 | 20240618 | 120300 | 2544271850 | 21900 | 21900 | 21950 | 21900 | 108 |
| 451 | 20240618 | 120200 | 2541901450 | 21900 | 21850 | 21900 | 21850 | 937 |
| 452 | 20240618 | 120100 | 2521385300 | 21900 | 21900 | 21900 | 21850 | 32 |
| 453 | 20240618 | 120000 | 2520684600 | 21850 | 21850 | 21900 | 21850 | 118 |
| 454 | 20240618 | 115900 | 2518105250 | 21850 | 21850 | 21850 | 21850 | 4 |
| 455 | 20240618 | 115800 | 2518017850 | 21850 | 21850 | 21900 | 21850 | 231 |
| 456 | 20240618 | 115700 | 2512970450 | 21850 | 21850 | 21850 | 21850 | 54 |
| 457 | 20240618 | 115600 | 2511790550 | 21850 | 21850 | 21850 | 21850 | 102 |
| 458 | 20240618 | 115500 | 2509561850 | 21850 | 21850 | 21850 | 21850 | 14 |
| 459 | 20240618 | 115400 | 2509255950 | 21850 | 21850 | 21850 | 21850 | 126 |
| 460 | 20240618 | 115300 | 2506502850 | 21900 | 21850 | 21900 | 21850 | 126 |
| 461 | 20240618 | 115200 | 2503745050 | 21850 | 21850 | 21850 | 21850 | 222 |
| 462 | 20240618 | 115100 | 2498894350 | 21850 | 21950 | 21950 | 21850 | 195 |
| 463 | 20240618 | 115000 | 2494625000 | 21850 | 21850 | 21900 | 21850 | 366 |
| 464 | 20240618 | 114900 | 2486617500 | 21850 | 21850 | 21850 | 21850 | 2 |
| 465 | 20240618 | 114800 | 2486573800 | 21850 | 21900 | 21900 | 21850 | 1090 |
| 466 | 20240618 | 114700 | 2462703150 | 21900 | 21950 | 21950 | 21900 | 4145 |
| 467 | 20240618 | 114600 | 2371922300 | 21950 | 21950 | 21950 | 21950 | 21 |
| 468 | 20240618 | 114500 | 2371461350 | 21950 | 21950 | 22000 | 21950 | 82 |
| 469 | 20240618 | 114400 | 2369661400 | 21950 | 21950 | 21950 | 21950 | 166 |
| 470 | 20240618 | 114300 | 2366017700 | 21950 | 21950 | 22000 | 21950 | 133 |
| 471 | 20240618 | 114200 | 2363098300 | 21950 | 22000 | 22000 | 21950 | 73 |
| 472 | 20240618 | 114100 | 2361492450 | 22000 | 22000 | 22000 | 21950 | 141 |
| 473 | 20240618 | 114000 | 2358393900 | 21950 | 22000 | 22000 | 21950 | 55 |
| 474 | 20240618 | 113900 | 2357185650 | 21950 | 21950 | 21950 | 21950 | 73 |
| 475 | 20240618 | 113800 | 2355583300 | 22000 | 21950 | 22000 | 21950 | 7 |
| 476 | 20240618 | 113700 | 2355429550 | 21950 | 21950 | 21950 | 21950 | 70 |
| 477 | 20240618 | 113600 | 2353893050 | 21950 | 21950 | 21950 | 21950 | 5 |
| 478 | 20240618 | 113500 | 2353783300 | 21950 | 21950 | 21950 | 21950 | 290 |
| 479 | 20240618 | 113400 | 2347417800 | 21950 | 21950 | 21950 | 21950 | 5 |
| 480 | 20240618 | 113300 | 2347308050 | 21950 | 22000 | 22000 | 21950 | 232 |
| 481 | 20240618 | 113200 | 2342208550 | 22000 | 22000 | 22000 | 22000 | 1 |
| 482 | 20240618 | 113100 | 2342186550 | 22000 | 22050 | 22050 | 22000 | 41 |
| 483 | 20240618 | 113000 | 2341284500 | 22050 | 22100 | 22100 | 22050 | 558 |
| 484 | 20240618 | 112900 | 2328954600 | 22050 | 22100 | 22100 | 22050 | 273 |
| 485 | 20240618 | 112800 | 2322925200 | 22050 | 22100 | 22100 | 22050 | 232 |
| 486 | 20240618 | 112700 | 2317807400 | 22100 | 22000 | 22100 | 22000 | 355 |
| 487 | 20240618 | 112600 | 2309983150 | 22050 | 21950 | 22050 | 21950 | 325 |
| 488 | 20240618 | 112500 | 2302837750 | 21950 | 21950 | 22000 | 21950 | 583 |
| 489 | 20240618 | 112400 | 2290015900 | 21950 | 21950 | 22000 | 21950 | 10 |
| 490 | 20240618 | 112300 | 2289796050 | 21950 | 21950 | 21950 | 21950 | 74 |
| 491 | 20240618 | 112200 | 2288171750 | 21950 | 22000 | 22000 | 21950 | 83 |
| 492 | 20240618 | 112100 | 2286345800 | 21950 | 21950 | 21950 | 21950 | 228 |
| 493 | 20240618 | 112000 | 2281341200 | 21950 | 22000 | 22050 | 21950 | 577 |
| 494 | 20240618 | 111900 | 2268645650 | 22000 | 22050 | 22050 | 22000 | 219 |
| 495 | 20240618 | 111800 | 2263827600 | 22000 | 21950 | 22000 | 21950 | 304 |
| 496 | 20240618 | 111700 | 2257140050 | 21950 | 21950 | 21950 | 21950 | 260 |
| 497 | 20240618 | 111600 | 2251433050 | 21950 | 22000 | 22000 | 21950 | 414 |
| 498 | 20240618 | 111500 | 2242325850 | 22000 | 21950 | 22000 | 21950 | 328 |
| 499 | 20240618 | 111400 | 2235109900 | 21950 | 21950 | 21950 | 21950 | 128 |
| 500 | 20240618 | 111300 | 2232300300 | 21950 | 22000 | 22000 | 21950 | 28 |
| 501 | 20240618 | 111200 | 2231685600 | 22000 | 22000 | 22000 | 22000 | 3 |
| 502 | 20240618 | 111100 | 2231619600 | 22050 | 22050 | 22050 | 22050 | 124 |
| 503 | 20240618 | 111000 | 2228885400 | 22050 | 22100 | 22150 | 22050 | 185 |
| 504 | 20240618 | 110900 | 2224796200 | 22100 | 22050 | 22100 | 22050 | 336 |
| 505 | 20240618 | 110800 | 2217374050 | 22050 | 22100 | 22100 | 22050 | 8 |
| 506 | 20240618 | 110700 | 2217197550 | 22050 | 21900 | 22050 | 21900 | 1519 |
| 507 | 20240618 | 110600 | 2183844850 | 21900 | 21900 | 21900 | 21900 | 22 |
| 508 | 20240618 | 110500 | 2183363050 | 21900 | 21900 | 21900 | 21900 | 84 |
| 509 | 20240618 | 110400 | 2181523450 | 21900 | 21950 | 21950 | 21900 | 353 |
| 510 | 20240618 | 110300 | 2173775200 | 21950 | 21950 | 21950 | 21950 | 305 |
| 511 | 20240618 | 110200 | 2167080450 | 21950 | 22000 | 22000 | 21950 | 136 |
| 512 | 20240618 | 110100 | 2164093000 | 21950 | 21950 | 21950 | 21950 | 7 |
| 513 | 20240618 | 110000 | 2163939350 | 21950 | 21950 | 22000 | 21950 | 144 |
| 514 | 20240618 | 105900 | 2160776450 | 22000 | 22000 | 22000 | 21950 | 352 |
| 515 | 20240618 | 105800 | 2153037450 | 22000 | 21950 | 22000 | 21950 | 98 |
| 516 | 20240618 | 105700 | 2150886250 | 21950 | 21950 | 21950 | 21950 | 46 |
| 517 | 20240618 | 105600 | 2149876550 | 21950 | 21950 | 21950 | 21950 | 101 |
| 518 | 20240618 | 105500 | 2147659600 | 21950 | 22000 | 22000 | 21950 | 15 |
| 519 | 20240618 | 105400 | 2147329750 | 22000 | 21950 | 22000 | 21950 | 75 |
| 520 | 20240618 | 105300 | 2145683300 | 22000 | 22000 | 22000 | 22000 | 135 |
| 521 | 20240618 | 105200 | 2142713300 | 22000 | 22050 | 22050 | 22000 | 98 |
| 522 | 20240618 | 105100 | 2140557250 | 22000 | 22000 | 22000 | 22000 | 14 |
| 523 | 20240618 | 105000 | 2140249250 | 22000 | 22000 | 22050 | 21950 | 183 |
| 524 | 20240618 | 104900 | 2136222600 | 22000 | 21950 | 22000 | 21950 | 40 |
| 525 | 20240618 | 104800 | 2135342800 | 21950 | 21950 | 21950 | 21950 | 89 |
| 526 | 20240618 | 104700 | 2133389250 | 22000 | 21950 | 22000 | 21950 | 325 |
| 527 | 20240618 | 104600 | 2126255450 | 21950 | 21950 | 21950 | 21950 | 81 |
| 528 | 20240618 | 104500 | 2124477500 | 21950 | 22000 | 22000 | 21950 | 205 |
| 529 | 20240618 | 104400 | 2119968500 | 22000 | 22050 | 22050 | 22000 | 283 |
| 530 | 20240618 | 104300 | 2113733250 | 22000 | 22050 | 22050 | 22000 | 13 |
| 531 | 20240618 | 104200 | 2113447200 | 22000 | 21950 | 22000 | 21950 | 84 |
| 532 | 20240618 | 104100 | 2111602700 | 22000 | 22000 | 22000 | 22000 | 88 |
| 533 | 20240618 | 104000 | 2109666700 | 22050 | 22000 | 22050 | 21900 | 465 |
| 534 | 20240618 | 103900 | 2099440450 | 21950 | 21900 | 22000 | 21900 | 1321 |
| 535 | 20240618 | 103800 | 2070434450 | 21950 | 21950 | 21950 | 21950 | 593 |
| 536 | 20240618 | 103700 | 2057418100 | 21950 | 22000 | 22000 | 21950 | 33 |
| 537 | 20240618 | 103600 | 2056692250 | 21950 | 21950 | 22000 | 21950 | 129 |
| 538 | 20240618 | 103500 | 2053858200 | 21950 | 22000 | 22050 | 21950 | 26 |
| 539 | 20240618 | 103400 | 2053286600 | 22000 | 22000 | 22050 | 22000 | 96 |
| 540 | 20240618 | 103300 | 2051174350 | 22000 | 22000 | 22000 | 22000 | 129 |
| 541 | 20240618 | 103200 | 2048336350 | 22000 | 22000 | 22050 | 22000 | 94 |
| 542 | 20240618 | 103100 | 2046267100 | 22000 | 22000 | 22000 | 21950 | 184 |
| 543 | 20240618 | 103000 | 2042219300 | 21950 | 21900 | 22000 | 21900 | 191 |
| 544 | 20240618 | 102900 | 2038024750 | 21900 | 21900 | 21950 | 21900 | 54 |
| 545 | 20240618 | 102800 | 2036839650 | 21900 | 21900 | 22000 | 21900 | 57 |
| 546 | 20240618 | 102700 | 2035591250 | 21950 | 21900 | 21950 | 21850 | 221 |
| 547 | 20240618 | 102600 | 2030741100 | 21900 | 22000 | 22000 | 21900 | 1241 |
| 548 | 20240618 | 102500 | 2003513950 | 22000 | 22100 | 22100 | 22000 | 995 |
| 549 | 20240618 | 102400 | 1981573850 | 22100 | 22050 | 22100 | 22050 | 201 |
| 550 | 20240618 | 102300 | 1977135300 | 22100 | 22050 | 22100 | 22050 | 161 |
| 551 | 20240618 | 102200 | 1973581750 | 22050 | 22050 | 22050 | 22050 | 65 |
| 552 | 20240618 | 102100 | 1972148500 | 22100 | 22100 | 22100 | 22100 | 901 |
| 553 | 20240618 | 102000 | 1952236400 | 22100 | 22150 | 22200 | 22100 | 165 |
| 554 | 20240618 | 101900 | 1948580250 | 22100 | 22100 | 22100 | 22100 | 93 |
| 555 | 20240618 | 101800 | 1946524950 | 22100 | 22100 | 22150 | 22100 | 56 |
| 556 | 20240618 | 101700 | 1945286200 | 22150 | 22150 | 22150 | 22150 | 121 |
| 557 | 20240618 | 101600 | 1942606050 | 22100 | 22200 | 22200 | 22100 | 317 |
| 558 | 20240618 | 101500 | 1935570900 | 22250 | 22200 | 22250 | 22200 | 211 |
| 559 | 20240618 | 101400 | 1930886350 | 22200 | 22050 | 22200 | 22050 | 1793 |
| 560 | 20240618 | 101300 | 1891114850 | 22050 | 22050 | 22100 | 22050 | 761 |
| 561 | 20240618 | 101200 | 1874334350 | 22050 | 22100 | 22100 | 22050 | 6 |
| 562 | 20240618 | 101100 | 1874201850 | 22100 | 22100 | 22100 | 22050 | 441 |
| 563 | 20240618 | 101000 | 1864459200 | 22050 | 22050 | 22050 | 22050 | 139 |
| 564 | 20240618 | 100900 | 1861394250 | 22050 | 22050 | 22050 | 21950 | 131 |
| 565 | 20240618 | 100800 | 1858511500 | 21950 | 22000 | 22050 | 21950 | 143 |
| 566 | 20240618 | 100700 | 1855364700 | 22000 | 22050 | 22050 | 22000 | 75 |
| 567 | 20240618 | 100600 | 1853714500 | 22000 | 22050 | 22050 | 22000 | 26 |
| 568 | 20240618 | 100500 | 1853142300 | 22000 | 21950 | 22000 | 21950 | 299 |
| 569 | 20240618 | 100400 | 1846567900 | 22000 | 22000 | 22050 | 22000 | 1269 |
| 570 | 20240618 | 100300 | 1818649850 | 21950 | 21950 | 22000 | 21950 | 182 |
| 571 | 20240618 | 100200 | 1814654900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 572 | 20240618 | 100100 | 1814654900 | 22000 | 22000 | 22000 | 21950 | 186 |
| 573 | 20240618 | 100000 | 1810571400 | 22000 | 22000 | 22050 | 21950 | 90 |
| 574 | 20240618 | 095900 | 1808591150 | 22000 | 22000 | 22000 | 22000 | 1101 |
| 575 | 20240618 | 095800 | 1784369150 | 22050 | 22050 | 22050 | 22050 | 145 |
| 576 | 20240618 | 095700 | 1781171900 | 22100 | 22050 | 22100 | 22050 | 44 |
| 577 | 20240618 | 095600 | 1780200100 | 22150 | 22100 | 22150 | 22100 | 113 |
| 578 | 20240618 | 095500 | 1777701700 | 22050 | 22100 | 22100 | 22050 | 220 |
| 579 | 20240618 | 095400 | 1772840850 | 22100 | 22100 | 22100 | 22000 | 1027 |
| 580 | 20240618 | 095300 | 1750194550 | 22100 | 22200 | 22200 | 22100 | 557 |
| 581 | 20240618 | 095200 | 1737863850 | 22250 | 22300 | 22300 | 22150 | 1282 |
| 582 | 20240618 | 095100 | 1709359050 | 22300 | 22350 | 22350 | 22250 | 1754 |
| 583 | 20240618 | 095000 | 1670226100 | 22350 | 22300 | 22350 | 22300 | 691 |
| 584 | 20240618 | 094900 | 1654806300 | 22300 | 22300 | 22300 | 22300 | 2115 |
| 585 | 20240618 | 094800 | 1607641800 | 22300 | 22350 | 22350 | 22300 | 2339 |
| 586 | 20240618 | 094700 | 1555367000 | 22350 | 22350 | 22400 | 22250 | 3053 |
| 587 | 20240618 | 094600 | 1487174500 | 22350 | 22250 | 22350 | 22250 | 850 |
| 588 | 20240618 | 094500 | 1468219200 | 22250 | 22250 | 22300 | 22150 | 1613 |
| 589 | 20240618 | 094400 | 1432366750 | 22200 | 22250 | 22250 | 22200 | 675 |
| 590 | 20240618 | 094300 | 1417352200 | 22250 | 22300 | 22300 | 22200 | 293 |
| 591 | 20240618 | 094200 | 1410827200 | 22300 | 22300 | 22400 | 22200 | 6744 |
| 592 | 20240618 | 094100 | 1260203250 | 22300 | 22100 | 22300 | 22100 | 4928 |
| 593 | 20240618 | 094000 | 1150670400 | 22100 | 22050 | 22150 | 22050 | 827 |
| 594 | 20240618 | 093900 | 1132386900 | 22050 | 22100 | 22100 | 22050 | 454 |
| 595 | 20240618 | 093800 | 1122356750 | 22050 | 22100 | 22100 | 22050 | 421 |
| 596 | 20240618 | 093700 | 1113063800 | 22050 | 22000 | 22050 | 22000 | 970 |
| 597 | 20240618 | 093600 | 1091680300 | 21950 | 22000 | 22050 | 21950 | 539 |
| 598 | 20240618 | 093500 | 1079825250 | 22050 | 22000 | 22050 | 22000 | 280 |
| 599 | 20240618 | 093400 | 1073664500 | 22000 | 22000 | 22000 | 21950 | 552 |
| 600 | 20240618 | 093300 | 1061525900 | 22000 | 22000 | 22000 | 21950 | 214 |
| 601 | 20240618 | 093200 | 1056822600 | 22000 | 22050 | 22100 | 22000 | 980 |
| 602 | 20240618 | 093100 | 1035206100 | 22050 | 21750 | 22050 | 21750 | 3284 |
| 603 | 20240618 | 093000 | 963247600 | 21800 | 22000 | 22000 | 21800 | 2360 |
| 604 | 20240618 | 092900 | 911528600 | 22000 | 21950 | 22000 | 21950 | 89 |
| 605 | 20240618 | 092800 | 909573550 | 21950 | 21950 | 22000 | 21900 | 650 |
| 606 | 20240618 | 092700 | 895307000 | 22000 | 22000 | 22050 | 21900 | 1385 |
| 607 | 20240618 | 092600 | 864867400 | 22000 | 22000 | 22100 | 22000 | 694 |
| 608 | 20240618 | 092500 | 849595700 | 22000 | 22100 | 22100 | 21950 | 3230 |
| 609 | 20240618 | 092400 | 778500950 | 22150 | 22000 | 22150 | 21950 | 2051 |
| 610 | 20240618 | 092300 | 733287750 | 22000 | 21950 | 22150 | 21950 | 5201 |
| 611 | 20240618 | 092200 | 618750600 | 21950 | 21950 | 21950 | 21850 | 1387 |
| 612 | 20240618 | 092100 | 588382950 | 21950 | 21900 | 22050 | 21850 | 6469 |
| 613 | 20240618 | 092000 | 446361500 | 21900 | 21750 | 21900 | 21650 | 3926 |
| 614 | 20240618 | 091900 | 360619450 | 21650 | 21600 | 21650 | 21600 | 394 |
| 615 | 20240618 | 091800 | 352089450 | 21650 | 21600 | 21650 | 21600 | 74 |
| 616 | 20240618 | 091700 | 350491000 | 21600 | 21550 | 21600 | 21550 | 107 |
| 617 | 20240618 | 091600 | 348183700 | 21550 | 21500 | 21600 | 21500 | 24 |
| 618 | 20240618 | 091500 | 347666500 | 21500 | 21500 | 21650 | 21500 | 134 |
| 619 | 20240618 | 091400 | 344779350 | 21500 | 21500 | 21600 | 21500 | 813 |
| 620 | 20240618 | 091300 | 327295950 | 21600 | 21600 | 21600 | 21550 | 217 |
| 621 | 20240618 | 091200 | 322619500 | 21500 | 21550 | 21600 | 21500 | 1519 |
| 622 | 20240618 | 091100 | 289899750 | 21550 | 21650 | 21650 | 21550 | 954 |
| 623 | 20240618 | 091000 | 269303550 | 21650 | 21750 | 21750 | 21650 | 774 |
| 624 | 20240618 | 090900 | 252536200 | 21750 | 21700 | 21850 | 21700 | 256 |
| 625 | 20240618 | 090800 | 246974900 | 21700 | 21800 | 21800 | 21650 | 1204 |
| 626 | 20240618 | 090700 | 220889700 | 21750 | 21750 | 21800 | 21750 | 43 |
| 627 | 20240618 | 090600 | 219954350 | 21850 | 21900 | 21900 | 21750 | 2023 |
| 628 | 20240618 | 090500 | 175741600 | 21950 | 21850 | 21950 | 21850 | 2067 |
| 629 | 20240618 | 090400 | 130459700 | 21900 | 21800 | 21900 | 21800 | 794 |
| 630 | 20240618 | 090300 | 113128600 | 21750 | 21800 | 21800 | 21700 | 433 |
| 631 | 20240618 | 090200 | 103697050 | 21750 | 21800 | 21800 | 21600 | 2384 |
| 632 | 20240618 | 090100 | 51947900 | 21800 | 21900 | 21900 | 21750 | 512 |
| 633 | 20240618 | 090000 | 40784850 | 21750 | 21850 | 21950 | 21750 | 1866 |