32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 3 | 20240618 | 190900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240618 | 190800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240618 | 190700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240618 | 190600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240618 | 190500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240618 | 190400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240618 | 190300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240618 | 190200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240618 | 190100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240618 | 190000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240618 | 185900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240618 | 185800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240618 | 185700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240618 | 185600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240618 | 185500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240618 | 185400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240618 | 185300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240618 | 185200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240618 | 185100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240618 | 185000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240618 | 184900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240618 | 184800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240618 | 184700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240618 | 184600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240618 | 184500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240618 | 184400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240618 | 184300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240618 | 184200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240618 | 184100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240618 | 184000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 33 | 20240618 | 183900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240618 | 183800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240618 | 183700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240618 | 183600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240618 | 183500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240618 | 183400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240618 | 183300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240618 | 183200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240618 | 183100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240618 | 183000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240618 | 182900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240618 | 182800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240618 | 182700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240618 | 182600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240618 | 182500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240618 | 182400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240618 | 182300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240618 | 182200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240618 | 182100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240618 | 182000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240618 | 181900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240618 | 181800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240618 | 181700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240618 | 181600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240618 | 181500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240618 | 181400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240618 | 181300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240618 | 181200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240618 | 181100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240618 | 181000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 63 | 20240618 | 180900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240618 | 180800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240618 | 180700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240618 | 180600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240618 | 180500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240618 | 180400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240618 | 180300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240618 | 180200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240618 | 180100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240618 | 180000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240618 | 175900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240618 | 175800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240618 | 175700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240618 | 175600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240618 | 175500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240618 | 175400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240618 | 175300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240618 | 175200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240618 | 175100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240618 | 175000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240618 | 174900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240618 | 174800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240618 | 174700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240618 | 174600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240618 | 174500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240618 | 174400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240618 | 174300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240618 | 174200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240618 | 174100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240618 | 174000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 93 | 20240618 | 173900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240618 | 173800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240618 | 173700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240618 | 173600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240618 | 173500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240618 | 173400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240618 | 173300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240618 | 173200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240618 | 173100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240618 | 173000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240618 | 172900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240618 | 172800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240618 | 172700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240618 | 172600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240618 | 172500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240618 | 172400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240618 | 172300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240618 | 172200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240618 | 172100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240618 | 172000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240618 | 171900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240618 | 171800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240618 | 171700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240618 | 171600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240618 | 171500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240618 | 171400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240618 | 171300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240618 | 171200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240618 | 171100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240618 | 171000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 123 | 20240618 | 170900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240618 | 170800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240618 | 170700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240618 | 170600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240618 | 170500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240618 | 170400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240618 | 170300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240618 | 170200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240618 | 170100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240618 | 170000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240618 | 165900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240618 | 165800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240618 | 165700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240618 | 165600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240618 | 165500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240618 | 165400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240618 | 165300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240618 | 165200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240618 | 165100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240618 | 165000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240618 | 164900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240618 | 164800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240618 | 164700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240618 | 164600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240618 | 164500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240618 | 164400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240618 | 164300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240618 | 164200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240618 | 164100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240618 | 164000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 153 | 20240618 | 163900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240618 | 163800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240618 | 163700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240618 | 163600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240618 | 163500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240618 | 163400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240618 | 163300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240618 | 163200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240618 | 163100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240618 | 163000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240618 | 162900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240618 | 162800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240618 | 162700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240618 | 162600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240618 | 162500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240618 | 162400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240618 | 162300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240618 | 162200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240618 | 162100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240618 | 162000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240618 | 161900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240618 | 161800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240618 | 161700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240618 | 161600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240618 | 161500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240618 | 161400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240618 | 161300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240618 | 161200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240618 | 161100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240618 | 161000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 183 | 20240618 | 160900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240618 | 160800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240618 | 160700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240618 | 160600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240618 | 160500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240618 | 160400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240618 | 160300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240618 | 160200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240618 | 160100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240618 | 160000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240618 | 155900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240618 | 155800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20240618 | 155700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240618 | 155600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240618 | 155500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240618 | 155400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240618 | 155300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240618 | 155200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240618 | 155100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240618 | 155000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20240618 | 154900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20240618 | 154800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20240618 | 154700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20240618 | 154600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20240618 | 154500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20240618 | 154400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20240618 | 154300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20240618 | 154200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20240618 | 154100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20240618 | 154000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 213 | 20240618 | 153900 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20240618 | 153800 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20240618 | 153700 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20240618 | 153600 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20240618 | 153500 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20240618 | 153400 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20240618 | 153300 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20240618 | 153200 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20240618 | 153100 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20240618 | 153000 | 3125233450 | 20650 | 20650 | 20650 | 20650 | 3752 |
| 223 | 20240618 | 152900 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20240618 | 152800 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20240618 | 152700 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20240618 | 152600 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20240618 | 152500 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20240618 | 152400 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20240618 | 152300 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20240618 | 152200 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20240618 | 152100 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20240618 | 152000 | 3047754650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20240618 | 151900 | 3047754650 | 20650 | 20600 | 20650 | 20600 | 262 |
| 234 | 20240618 | 151800 | 3042344900 | 20650 | 20650 | 20650 | 20550 | 745 |
| 235 | 20240618 | 151700 | 3027029350 | 20700 | 20550 | 20700 | 20550 | 309 |
| 236 | 20240618 | 151600 | 3020648350 | 20600 | 20650 | 20650 | 20600 | 246 |
| 237 | 20240618 | 151500 | 3015573250 | 20650 | 20500 | 20650 | 20500 | 699 |
| 238 | 20240618 | 151400 | 3001189850 | 20500 | 20500 | 20500 | 20500 | 87 |
| 239 | 20240618 | 151300 | 2999406350 | 20500 | 20500 | 20500 | 20500 | 150 |
| 240 | 20240618 | 151200 | 2996331350 | 20550 | 20500 | 20550 | 20500 | 197 |
| 241 | 20240618 | 151100 | 2992292550 | 20500 | 20550 | 20600 | 20500 | 201 |
| 242 | 20240618 | 151000 | 2988165450 | 20550 | 20550 | 20650 | 20550 | 935 |
| 243 | 20240618 | 150900 | 2968932050 | 20650 | 20550 | 20750 | 20550 | 2965 |
| 244 | 20240618 | 150800 | 2907536600 | 20550 | 20500 | 20550 | 20500 | 162 |
| 245 | 20240618 | 150700 | 2904209200 | 20500 | 20500 | 20500 | 20500 | 69 |
| 246 | 20240618 | 150600 | 2902794700 | 20500 | 20550 | 20550 | 20500 | 120 |
| 247 | 20240618 | 150500 | 2900333600 | 20500 | 20500 | 20550 | 20500 | 430 |
| 248 | 20240618 | 150400 | 2891501800 | 20500 | 20500 | 20550 | 20500 | 292 |
| 249 | 20240618 | 150300 | 2885505800 | 20500 | 20550 | 20550 | 20500 | 625 |
| 250 | 20240618 | 150200 | 2872666200 | 20550 | 20550 | 20550 | 20550 | 106 |
| 251 | 20240618 | 150100 | 2870487900 | 20550 | 20550 | 20600 | 20550 | 106 |
| 252 | 20240618 | 150000 | 2868309500 | 20600 | 20550 | 20600 | 20550 | 596 |
| 253 | 20240618 | 145900 | 2856037150 | 20550 | 20550 | 20550 | 20550 | 39 |
| 254 | 20240618 | 145800 | 2855235700 | 20550 | 20550 | 20600 | 20550 | 37 |
| 255 | 20240618 | 145700 | 2854474600 | 20550 | 20550 | 20600 | 20550 | 293 |
| 256 | 20240618 | 145600 | 2848439600 | 20600 | 20550 | 20600 | 20550 | 24 |
| 257 | 20240618 | 145500 | 2847946200 | 20550 | 20550 | 20550 | 20550 | 45 |
| 258 | 20240618 | 145400 | 2847021450 | 20550 | 20550 | 20600 | 20550 | 88 |
| 259 | 20240618 | 145300 | 2845210250 | 20550 | 20600 | 20600 | 20550 | 193 |
| 260 | 20240618 | 145200 | 2841235000 | 20550 | 20500 | 20550 | 20450 | 159 |
| 261 | 20240618 | 145100 | 2837974300 | 20500 | 20550 | 20600 | 20450 | 568 |
| 262 | 20240618 | 145000 | 2826329050 | 20550 | 20550 | 20550 | 20550 | 20 |
| 263 | 20240618 | 144900 | 2825918050 | 20550 | 20550 | 20600 | 20550 | 27 |
| 264 | 20240618 | 144800 | 2825362950 | 20550 | 20550 | 20550 | 20550 | 25 |
| 265 | 20240618 | 144700 | 2824849200 | 20550 | 20550 | 20550 | 20550 | 13 |
| 266 | 20240618 | 144600 | 2824582050 | 20550 | 20550 | 20600 | 20550 | 263 |
| 267 | 20240618 | 144500 | 2819177250 | 20550 | 20550 | 20600 | 20550 | 202 |
| 268 | 20240618 | 144400 | 2815016750 | 20600 | 20500 | 20600 | 20500 | 774 |
| 269 | 20240618 | 144300 | 2799100900 | 20500 | 20500 | 20500 | 20500 | 22 |
| 270 | 20240618 | 144200 | 2798649900 | 20500 | 20500 | 20550 | 20500 | 25 |
| 271 | 20240618 | 144100 | 2798137200 | 20500 | 20500 | 20550 | 20500 | 547 |
| 272 | 20240618 | 144000 | 2786923600 | 20500 | 20500 | 20550 | 20500 | 38 |
| 273 | 20240618 | 143900 | 2786144300 | 20500 | 20550 | 20550 | 20500 | 120 |
| 274 | 20240618 | 143800 | 2783680300 | 20550 | 20550 | 20550 | 20550 | 23 |
| 275 | 20240618 | 143700 | 2783207650 | 20600 | 20550 | 20600 | 20550 | 766 |
| 276 | 20240618 | 143600 | 2767440350 | 20550 | 20500 | 20550 | 20450 | 338 |
| 277 | 20240618 | 143500 | 2760501450 | 20500 | 20450 | 20500 | 20450 | 89 |
| 278 | 20240618 | 143400 | 2758678600 | 20450 | 20450 | 20450 | 20450 | 14 |
| 279 | 20240618 | 143300 | 2758392300 | 20450 | 20450 | 20450 | 20450 | 34 |
| 280 | 20240618 | 143200 | 2757697000 | 20500 | 20400 | 20500 | 20400 | 640 |
| 281 | 20240618 | 143100 | 2744627750 | 20450 | 20450 | 20500 | 20450 | 500 |
| 282 | 20240618 | 143000 | 2734393900 | 20500 | 20500 | 20500 | 20450 | 197 |
| 283 | 20240618 | 142900 | 2730356050 | 20450 | 20450 | 20450 | 20450 | 35 |
| 284 | 20240618 | 142800 | 2729640300 | 20450 | 20450 | 20500 | 20450 | 29 |
| 285 | 20240618 | 142700 | 2729047100 | 20450 | 20450 | 20450 | 20450 | 90 |
| 286 | 20240618 | 142600 | 2727206600 | 20450 | 20450 | 20500 | 20450 | 50 |
| 287 | 20240618 | 142500 | 2726183150 | 20450 | 20450 | 20500 | 20450 | 1082 |
| 288 | 20240618 | 142400 | 2704052950 | 20450 | 20450 | 20450 | 20450 | 157 |
| 289 | 20240618 | 142300 | 2700842300 | 20450 | 20450 | 20500 | 20450 | 12 |
| 290 | 20240618 | 142200 | 2700596850 | 20500 | 20450 | 20500 | 20450 | 210 |
| 291 | 20240618 | 142100 | 2696293500 | 20500 | 20450 | 20500 | 20450 | 277 |
| 292 | 20240618 | 142000 | 2690615650 | 20500 | 20500 | 20500 | 20500 | 69 |
| 293 | 20240618 | 141900 | 2689201150 | 20550 | 20500 | 20550 | 20500 | 44 |
| 294 | 20240618 | 141800 | 2688297650 | 20500 | 20500 | 20500 | 20500 | 24 |
| 295 | 20240618 | 141700 | 2687805650 | 20500 | 20500 | 20550 | 20500 | 32 |
| 296 | 20240618 | 141600 | 2687149400 | 20550 | 20500 | 20550 | 20500 | 38 |
| 297 | 20240618 | 141500 | 2686370000 | 20500 | 20500 | 20550 | 20500 | 47 |
| 298 | 20240618 | 141400 | 2685405250 | 20500 | 20450 | 20500 | 20450 | 51 |
| 299 | 20240618 | 141300 | 2684361050 | 20450 | 20450 | 20500 | 20450 | 79 |
| 300 | 20240618 | 141200 | 2682743750 | 20450 | 20550 | 20550 | 20450 | 53 |
| 301 | 20240618 | 141100 | 2681657250 | 20500 | 20500 | 20550 | 20500 | 32 |
| 302 | 20240618 | 141000 | 2681001150 | 20500 | 20500 | 20550 | 20500 | 185 |
| 303 | 20240618 | 140900 | 2677200900 | 20500 | 20500 | 20500 | 20500 | 25 |
| 304 | 20240618 | 140800 | 2676688400 | 20500 | 20500 | 20500 | 20500 | 18 |
| 305 | 20240618 | 140700 | 2676319400 | 20500 | 20500 | 20550 | 20500 | 315 |
| 306 | 20240618 | 140600 | 2669852850 | 20500 | 20450 | 20550 | 20450 | 249 |
| 307 | 20240618 | 140500 | 2664748950 | 20450 | 20450 | 20500 | 20450 | 35 |
| 308 | 20240618 | 140400 | 2664032800 | 20500 | 20450 | 20500 | 20450 | 422 |
| 309 | 20240618 | 140300 | 2655392900 | 20450 | 20450 | 20450 | 20450 | 44 |
| 310 | 20240618 | 140200 | 2654493100 | 20450 | 20450 | 20500 | 20450 | 33 |
| 311 | 20240618 | 140100 | 2653818000 | 20450 | 20450 | 20500 | 20450 | 161 |
| 312 | 20240618 | 140000 | 2650519500 | 20450 | 20450 | 20450 | 20450 | 18 |
| 313 | 20240618 | 135900 | 2650151400 | 20450 | 20450 | 20500 | 20450 | 244 |
| 314 | 20240618 | 135800 | 2645152700 | 20450 | 20450 | 20500 | 20450 | 77 |
| 315 | 20240618 | 135700 | 2643577800 | 20450 | 20500 | 20500 | 20450 | 111 |
| 316 | 20240618 | 135600 | 2641302450 | 20550 | 20500 | 20550 | 20500 | 13 |
| 317 | 20240618 | 135500 | 2641035850 | 20500 | 20500 | 20500 | 20500 | 39 |
| 318 | 20240618 | 135400 | 2640236350 | 20550 | 20500 | 20550 | 20500 | 15 |
| 319 | 20240618 | 135300 | 2639928600 | 20500 | 20500 | 20550 | 20500 | 34 |
| 320 | 20240618 | 135200 | 2639230850 | 20500 | 20500 | 20500 | 20500 | 20 |
| 321 | 20240618 | 135100 | 2638820850 | 20550 | 20450 | 20550 | 20450 | 23 |
| 322 | 20240618 | 135000 | 2638349700 | 20450 | 20500 | 20500 | 20450 | 72 |
| 323 | 20240618 | 134900 | 2636874700 | 20450 | 20500 | 20500 | 20450 | 638 |
| 324 | 20240618 | 134800 | 2623796300 | 20550 | 20500 | 20550 | 20500 | 146 |
| 325 | 20240618 | 134700 | 2620800500 | 20550 | 20500 | 20550 | 20500 | 707 |
| 326 | 20240618 | 134600 | 2606306950 | 20550 | 20500 | 20550 | 20500 | 325 |
| 327 | 20240618 | 134500 | 2599644300 | 20500 | 20550 | 20550 | 20500 | 200 |
| 328 | 20240618 | 134400 | 2595534800 | 20550 | 20550 | 20600 | 20500 | 520 |
| 329 | 20240618 | 134300 | 2584849050 | 20500 | 20500 | 20500 | 20500 | 16 |
| 330 | 20240618 | 134200 | 2584521050 | 20550 | 20600 | 20600 | 20500 | 109 |
| 331 | 20240618 | 134100 | 2582281450 | 20500 | 20550 | 20550 | 20500 | 22 |
| 332 | 20240618 | 134000 | 2581829850 | 20500 | 20600 | 20650 | 20500 | 134 |
| 333 | 20240618 | 133900 | 2579070450 | 20500 | 20500 | 20600 | 20500 | 71 |
| 334 | 20240618 | 133800 | 2577609950 | 20550 | 20500 | 20550 | 20500 | 43 |
| 335 | 20240618 | 133700 | 2576727250 | 20500 | 20600 | 20650 | 20500 | 848 |
| 336 | 20240618 | 133600 | 2559259450 | 20600 | 20600 | 20650 | 20600 | 208 |
| 337 | 20240618 | 133500 | 2554964850 | 20650 | 20650 | 20650 | 20600 | 61 |
| 338 | 20240618 | 133400 | 2553705700 | 20650 | 20600 | 20650 | 20600 | 6 |
| 339 | 20240618 | 133300 | 2553581850 | 20650 | 20650 | 20650 | 20650 | 59 |
| 340 | 20240618 | 133200 | 2552363500 | 20600 | 20650 | 20700 | 20600 | 18 |
| 341 | 20240618 | 133100 | 2551991700 | 20650 | 20600 | 20650 | 20600 | 49 |
| 342 | 20240618 | 133000 | 2550979900 | 20650 | 20650 | 20650 | 20650 | 126 |
| 343 | 20240618 | 132900 | 2548378000 | 20600 | 20600 | 20600 | 20600 | 153 |
| 344 | 20240618 | 132800 | 2545226200 | 20600 | 20600 | 20650 | 20600 | 194 |
| 345 | 20240618 | 132700 | 2541220400 | 20600 | 20550 | 20750 | 20550 | 3361 |
| 346 | 20240618 | 132600 | 2471792050 | 20500 | 20500 | 20500 | 20500 | 3 |
| 347 | 20240618 | 132500 | 2471730550 | 20500 | 20550 | 20550 | 20500 | 24 |
| 348 | 20240618 | 132400 | 2471238250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 349 | 20240618 | 132300 | 2471238250 | 20500 | 20500 | 20500 | 20500 | 10 |
| 350 | 20240618 | 132200 | 2471033250 | 20550 | 20500 | 20550 | 20500 | 5 |
| 351 | 20240618 | 132100 | 2470930550 | 20500 | 20500 | 20500 | 20500 | 121 |
| 352 | 20240618 | 132000 | 2468450050 | 20500 | 20450 | 20500 | 20450 | 17 |
| 353 | 20240618 | 131900 | 2468102150 | 20500 | 20500 | 20500 | 20500 | 3 |
| 354 | 20240618 | 131800 | 2468040650 | 20450 | 20450 | 20450 | 20450 | 9 |
| 355 | 20240618 | 131700 | 2467856600 | 20500 | 20500 | 20500 | 20500 | 13 |
| 356 | 20240618 | 131600 | 2467590100 | 20500 | 20500 | 20500 | 20450 | 22 |
| 357 | 20240618 | 131500 | 2467139550 | 20550 | 20550 | 20550 | 20550 | 2 |
| 358 | 20240618 | 131400 | 2467098450 | 20550 | 20450 | 20550 | 20450 | 1507 |
| 359 | 20240618 | 131300 | 2436233400 | 20500 | 20500 | 20500 | 20500 | 229 |
| 360 | 20240618 | 131200 | 2431538900 | 20500 | 20500 | 20550 | 20500 | 25 |
| 361 | 20240618 | 131100 | 2431026250 | 20550 | 20550 | 20550 | 20500 | 99 |
| 362 | 20240618 | 131000 | 2428993000 | 20550 | 20500 | 20550 | 20500 | 16 |
| 363 | 20240618 | 130900 | 2428664650 | 20500 | 20500 | 20500 | 20500 | 10 |
| 364 | 20240618 | 130800 | 2428459650 | 20500 | 20500 | 20500 | 20500 | 8 |
| 365 | 20240618 | 130700 | 2428295650 | 20500 | 20500 | 20550 | 20500 | 31 |
| 366 | 20240618 | 130600 | 2427660050 | 20500 | 20550 | 20550 | 20500 | 15 |
| 367 | 20240618 | 130500 | 2427352200 | 20550 | 20500 | 20550 | 20500 | 494 |
| 368 | 20240618 | 130400 | 2417216400 | 20500 | 20500 | 20500 | 20500 | 9 |
| 369 | 20240618 | 130300 | 2417031900 | 20500 | 20500 | 20500 | 20500 | 60 |
| 370 | 20240618 | 130200 | 2415801900 | 20550 | 20550 | 20550 | 20500 | 10 |
| 371 | 20240618 | 130100 | 2415596450 | 20550 | 20500 | 20550 | 20500 | 9 |
| 372 | 20240618 | 130000 | 2415411900 | 20500 | 20500 | 20500 | 20500 | 52 |
| 373 | 20240618 | 125900 | 2414345900 | 20500 | 20550 | 20550 | 20500 | 62 |
| 374 | 20240618 | 125800 | 2413074400 | 20550 | 20550 | 20550 | 20550 | 178 |
| 375 | 20240618 | 125700 | 2409416500 | 20550 | 20500 | 20550 | 20500 | 26 |
| 376 | 20240618 | 125600 | 2408883150 | 20500 | 20500 | 20500 | 20500 | 463 |
| 377 | 20240618 | 125500 | 2399391650 | 20500 | 20500 | 20500 | 20500 | 45 |
| 378 | 20240618 | 125400 | 2398469150 | 20550 | 20550 | 20550 | 20500 | 14 |
| 379 | 20240618 | 125300 | 2398181950 | 20500 | 20500 | 20500 | 20500 | 11 |
| 380 | 20240618 | 125200 | 2397956450 | 20550 | 20550 | 20550 | 20550 | 17 |
| 381 | 20240618 | 125100 | 2397607100 | 20500 | 20550 | 20550 | 20500 | 50 |
| 382 | 20240618 | 125000 | 2396582050 | 20550 | 20550 | 20550 | 20550 | 176 |
| 383 | 20240618 | 124900 | 2392965250 | 20500 | 20500 | 20500 | 20500 | 7 |
| 384 | 20240618 | 124800 | 2392821750 | 20500 | 20500 | 20550 | 20500 | 74 |
| 385 | 20240618 | 124700 | 2391303500 | 20500 | 20500 | 20550 | 20500 | 40 |
| 386 | 20240618 | 124600 | 2390483350 | 20550 | 20500 | 20550 | 20500 | 10 |
| 387 | 20240618 | 124500 | 2390278250 | 20550 | 20550 | 20550 | 20550 | 306 |
| 388 | 20240618 | 124400 | 2383989950 | 20500 | 20500 | 20500 | 20500 | 28 |
| 389 | 20240618 | 124300 | 2383415950 | 20500 | 20550 | 20550 | 20500 | 323 |
| 390 | 20240618 | 124200 | 2376780100 | 20500 | 20500 | 20550 | 20500 | 17 |
| 391 | 20240618 | 124100 | 2376431500 | 20500 | 20550 | 20550 | 20500 | 4 |
| 392 | 20240618 | 124000 | 2376349350 | 20550 | 20500 | 20550 | 20500 | 228 |
| 393 | 20240618 | 123900 | 2371674850 | 20500 | 20550 | 20550 | 20500 | 136 |
| 394 | 20240618 | 123800 | 2368881800 | 20550 | 20550 | 20550 | 20500 | 115 |
| 395 | 20240618 | 123700 | 2366523950 | 20550 | 20550 | 20550 | 20550 | 3 |
| 396 | 20240618 | 123600 | 2366462300 | 20500 | 20500 | 20500 | 20500 | 7 |
| 397 | 20240618 | 123500 | 2366318800 | 20500 | 20500 | 20550 | 20500 | 213 |
| 398 | 20240618 | 123400 | 2361943500 | 20550 | 20550 | 20550 | 20500 | 315 |
| 399 | 20240618 | 123300 | 2355485650 | 20500 | 20500 | 20500 | 20500 | 10 |
| 400 | 20240618 | 123200 | 2355280650 | 20500 | 20500 | 20550 | 20500 | 11 |
| 401 | 20240618 | 123100 | 2355055050 | 20500 | 20500 | 20550 | 20500 | 314 |
| 402 | 20240618 | 123000 | 2348608050 | 20500 | 20550 | 20550 | 20500 | 76 |
| 403 | 20240618 | 122900 | 2347049300 | 20550 | 20550 | 20550 | 20500 | 189 |
| 404 | 20240618 | 122800 | 2343165750 | 20500 | 20550 | 20550 | 20500 | 52 |
| 405 | 20240618 | 122700 | 2342097250 | 20550 | 20500 | 20550 | 20500 | 276 |
| 406 | 20240618 | 122600 | 2336430200 | 20500 | 20500 | 20500 | 20500 | 60 |
| 407 | 20240618 | 122500 | 2335200200 | 20500 | 20550 | 20550 | 20500 | 12 |
| 408 | 20240618 | 122400 | 2334953950 | 20500 | 20500 | 20500 | 20500 | 20 |
| 409 | 20240618 | 122300 | 2334543950 | 20500 | 20500 | 20550 | 20500 | 70 |
| 410 | 20240618 | 122200 | 2333107700 | 20550 | 20550 | 20550 | 20550 | 2050 |
| 411 | 20240618 | 122100 | 2290980200 | 20550 | 20550 | 20550 | 20550 | 8 |
| 412 | 20240618 | 122000 | 2290815800 | 20550 | 20600 | 20600 | 20550 | 200 |
| 413 | 20240618 | 121900 | 2286696700 | 20550 | 20550 | 20550 | 20550 | 43 |
| 414 | 20240618 | 121800 | 2285813050 | 20550 | 20550 | 20550 | 20550 | 128 |
| 415 | 20240618 | 121700 | 2283182650 | 20600 | 20550 | 20600 | 20550 | 18 |
| 416 | 20240618 | 121600 | 2282812600 | 20600 | 20550 | 20600 | 20550 | 11 |
| 417 | 20240618 | 121500 | 2282586500 | 20550 | 20550 | 20600 | 20550 | 54 |
| 418 | 20240618 | 121400 | 2281476400 | 20600 | 20550 | 20600 | 20550 | 9 |
| 419 | 20240618 | 121300 | 2281291400 | 20550 | 20600 | 20600 | 20550 | 2 |
| 420 | 20240618 | 121200 | 2281250250 | 20600 | 20550 | 20600 | 20550 | 187 |
| 421 | 20240618 | 121100 | 2277398400 | 20600 | 20600 | 20600 | 20550 | 51 |
| 422 | 20240618 | 121000 | 2276349600 | 20550 | 20600 | 20600 | 20550 | 108 |
| 423 | 20240618 | 120900 | 2274125200 | 20550 | 20550 | 20550 | 20550 | 1 |
| 424 | 20240618 | 120800 | 2274104650 | 20550 | 20600 | 20600 | 20550 | 11 |
| 425 | 20240618 | 120700 | 2273878450 | 20600 | 20600 | 20600 | 20600 | 61 |
| 426 | 20240618 | 120600 | 2272621850 | 20600 | 20600 | 20650 | 20600 | 50 |
| 427 | 20240618 | 120500 | 2271591550 | 20600 | 20600 | 20600 | 20600 | 149 |
| 428 | 20240618 | 120400 | 2268522150 | 20600 | 20550 | 20600 | 20550 | 226 |
| 429 | 20240618 | 120300 | 2263872950 | 20550 | 20650 | 20650 | 20550 | 161 |
| 430 | 20240618 | 120200 | 2260563800 | 20600 | 20600 | 20600 | 20550 | 135 |
| 431 | 20240618 | 120100 | 2257783450 | 20600 | 20550 | 20600 | 20550 | 400 |
| 432 | 20240618 | 120000 | 2249555550 | 20550 | 20600 | 20650 | 20550 | 167 |
| 433 | 20240618 | 115900 | 2246114900 | 20600 | 20550 | 20600 | 20550 | 41 |
| 434 | 20240618 | 115800 | 2245272300 | 20650 | 20650 | 20650 | 20650 | 3 |
| 435 | 20240618 | 115700 | 2245210350 | 20600 | 20550 | 20600 | 20550 | 523 |
| 436 | 20240618 | 115600 | 2234439250 | 20550 | 20550 | 20550 | 20550 | 1 |
| 437 | 20240618 | 115500 | 2234418700 | 20550 | 20550 | 20550 | 20550 | 145 |
| 438 | 20240618 | 115400 | 2231438950 | 20550 | 20550 | 20550 | 20550 | 253 |
| 439 | 20240618 | 115300 | 2226239800 | 20550 | 20600 | 20600 | 20550 | 511 |
| 440 | 20240618 | 115200 | 2215738650 | 20550 | 20600 | 20600 | 20550 | 623 |
| 441 | 20240618 | 115100 | 2202928900 | 20600 | 20600 | 20600 | 20600 | 10 |
| 442 | 20240618 | 115000 | 2202722900 | 20600 | 20600 | 20600 | 20600 | 256 |
| 443 | 20240618 | 114900 | 2197449300 | 20600 | 20550 | 20600 | 20550 | 306 |
| 444 | 20240618 | 114800 | 2191147600 | 20600 | 20600 | 20600 | 20550 | 34 |
| 445 | 20240618 | 114700 | 2190448700 | 20600 | 20600 | 20600 | 20550 | 13 |
| 446 | 20240618 | 114600 | 2190181250 | 20550 | 20550 | 20550 | 20550 | 103 |
| 447 | 20240618 | 114500 | 2188064600 | 20550 | 20550 | 20550 | 20550 | 37 |
| 448 | 20240618 | 114400 | 2187304250 | 20600 | 20600 | 20600 | 20600 | 24 |
| 449 | 20240618 | 114300 | 2186809850 | 20550 | 20600 | 20600 | 20550 | 16 |
| 450 | 20240618 | 114200 | 2186480650 | 20550 | 20600 | 20600 | 20550 | 215 |
| 451 | 20240618 | 114100 | 2182053450 | 20600 | 20600 | 20600 | 20600 | 1 |
| 452 | 20240618 | 114000 | 2182032850 | 20550 | 20600 | 20600 | 20550 | 127 |
| 453 | 20240618 | 113900 | 2179417300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 454 | 20240618 | 113800 | 2179417300 | 20600 | 20600 | 20650 | 20600 | 54 |
| 455 | 20240618 | 113700 | 2178304000 | 20600 | 20600 | 20600 | 20600 | 206 |
| 456 | 20240618 | 113600 | 2174060400 | 20600 | 20600 | 20650 | 20600 | 486 |
| 457 | 20240618 | 113500 | 2164048700 | 20600 | 20600 | 20600 | 20600 | 84 |
| 458 | 20240618 | 113400 | 2162318300 | 20600 | 20650 | 20650 | 20600 | 598 |
| 459 | 20240618 | 113300 | 2149971700 | 20600 | 20600 | 20650 | 20600 | 435 |
| 460 | 20240618 | 113200 | 2140991700 | 20600 | 20600 | 20650 | 20600 | 236 |
| 461 | 20240618 | 113100 | 2136119000 | 20600 | 20650 | 20650 | 20600 | 11 |
| 462 | 20240618 | 113000 | 2135892350 | 20650 | 20650 | 20650 | 20600 | 51 |
| 463 | 20240618 | 112900 | 2134841400 | 20650 | 20650 | 20650 | 20600 | 60 |
| 464 | 20240618 | 112800 | 2133602750 | 20600 | 20650 | 20650 | 20600 | 37 |
| 465 | 20240618 | 112700 | 2132840450 | 20600 | 20600 | 20600 | 20600 | 365 |
| 466 | 20240618 | 112600 | 2125321450 | 20600 | 20600 | 20650 | 20600 | 274 |
| 467 | 20240618 | 112500 | 2119668150 | 20600 | 20600 | 20600 | 20600 | 61 |
| 468 | 20240618 | 112400 | 2118411550 | 20650 | 20650 | 20650 | 20650 | 6 |
| 469 | 20240618 | 112300 | 2118287650 | 20650 | 20600 | 20650 | 20600 | 53 |
| 470 | 20240618 | 112200 | 2117194650 | 20600 | 20600 | 20600 | 20600 | 255 |
| 471 | 20240618 | 112100 | 2111941650 | 20600 | 20650 | 20650 | 20600 | 896 |
| 472 | 20240618 | 112000 | 2093452900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 473 | 20240618 | 111900 | 2093452900 | 20650 | 20650 | 20650 | 20600 | 190 |
| 474 | 20240618 | 111800 | 2089529800 | 20650 | 20650 | 20650 | 20600 | 42 |
| 475 | 20240618 | 111700 | 2088664400 | 20600 | 20600 | 20650 | 20600 | 53 |
| 476 | 20240618 | 111600 | 2087572100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 477 | 20240618 | 111500 | 2087572100 | 20600 | 20650 | 20650 | 20600 | 111 |
| 478 | 20240618 | 111400 | 2085284750 | 20650 | 20600 | 20650 | 20600 | 154 |
| 479 | 20240618 | 111300 | 2082107350 | 20600 | 20650 | 20650 | 20600 | 29 |
| 480 | 20240618 | 111200 | 2081509800 | 20550 | 20450 | 20600 | 20450 | 1795 |
| 481 | 20240618 | 111100 | 2044615400 | 20500 | 20500 | 20550 | 20500 | 543 |
| 482 | 20240618 | 111000 | 2033483850 | 20550 | 20500 | 20550 | 20500 | 50 |
| 483 | 20240618 | 110900 | 2032458600 | 20550 | 20500 | 20550 | 20500 | 17 |
| 484 | 20240618 | 110800 | 2032110000 | 20500 | 20500 | 20550 | 20500 | 37 |
| 485 | 20240618 | 110700 | 2031351400 | 20500 | 20450 | 20500 | 20450 | 161 |
| 486 | 20240618 | 110600 | 2028053650 | 20500 | 20600 | 20600 | 20500 | 1075 |
| 487 | 20240618 | 110500 | 2005988350 | 20600 | 20600 | 20600 | 20600 | 35 |
| 488 | 20240618 | 110400 | 2005267350 | 20550 | 20550 | 20550 | 20500 | 170 |
| 489 | 20240618 | 110300 | 2001776750 | 20550 | 20550 | 20550 | 20550 | 179 |
| 490 | 20240618 | 110200 | 1998098300 | 20500 | 20500 | 20500 | 20500 | 44 |
| 491 | 20240618 | 110100 | 1997196300 | 20550 | 20550 | 20550 | 20550 | 114 |
| 492 | 20240618 | 110000 | 1994853600 | 20550 | 20550 | 20550 | 20500 | 56 |
| 493 | 20240618 | 105900 | 1993703200 | 20500 | 20500 | 20500 | 20500 | 6 |
| 494 | 20240618 | 105800 | 1993580200 | 20550 | 20500 | 20550 | 20500 | 71 |
| 495 | 20240618 | 105700 | 1992124600 | 20500 | 20500 | 20500 | 20500 | 23 |
| 496 | 20240618 | 105600 | 1991653100 | 20500 | 20500 | 20550 | 20500 | 301 |
| 497 | 20240618 | 105500 | 1985468450 | 20500 | 20500 | 20500 | 20500 | 1 |
| 498 | 20240618 | 105400 | 1985447950 | 20500 | 20500 | 20500 | 20500 | 60 |
| 499 | 20240618 | 105300 | 1984217950 | 20550 | 20500 | 20550 | 20500 | 27 |
| 500 | 20240618 | 105200 | 1983664300 | 20500 | 20500 | 20550 | 20500 | 180 |
| 501 | 20240618 | 105100 | 1979971600 | 20500 | 20550 | 20550 | 20500 | 390 |
| 502 | 20240618 | 105000 | 1971967500 | 20550 | 20550 | 20550 | 20550 | 55 |
| 503 | 20240618 | 104900 | 1970837250 | 20550 | 20600 | 20600 | 20550 | 66 |
| 504 | 20240618 | 104800 | 1969479450 | 20600 | 20600 | 20600 | 20600 | 4 |
| 505 | 20240618 | 104700 | 1969397050 | 20650 | 20650 | 20650 | 20600 | 125 |
| 506 | 20240618 | 104600 | 1966817850 | 20500 | 20600 | 20650 | 20500 | 275 |
| 507 | 20240618 | 104500 | 1961141850 | 20550 | 20550 | 20600 | 20550 | 473 |
| 508 | 20240618 | 104400 | 1951415900 | 20600 | 20600 | 20600 | 20600 | 316 |
| 509 | 20240618 | 104300 | 1944906300 | 20600 | 20500 | 20600 | 20450 | 570 |
| 510 | 20240618 | 104200 | 1933169900 | 20500 | 20500 | 20550 | 20500 | 170 |
| 511 | 20240618 | 104100 | 1929677850 | 20450 | 20500 | 20500 | 20450 | 41 |
| 512 | 20240618 | 104000 | 1928839150 | 20500 | 20500 | 20500 | 20500 | 215 |
| 513 | 20240618 | 103900 | 1924431650 | 20450 | 20500 | 20500 | 20450 | 10 |
| 514 | 20240618 | 103800 | 1924227050 | 20500 | 20500 | 20500 | 20500 | 144 |
| 515 | 20240618 | 103700 | 1921275050 | 20450 | 20500 | 20500 | 20450 | 47 |
| 516 | 20240618 | 103600 | 1920313750 | 20450 | 20450 | 20500 | 20450 | 217 |
| 517 | 20240618 | 103500 | 1915866100 | 20500 | 20450 | 20500 | 20450 | 174 |
| 518 | 20240618 | 103400 | 1912303100 | 20450 | 20500 | 20500 | 20450 | 109 |
| 519 | 20240618 | 103300 | 1910069750 | 20450 | 20500 | 20500 | 20450 | 217 |
| 520 | 20240618 | 103200 | 1905623050 | 20450 | 20450 | 20450 | 20450 | 169 |
| 521 | 20240618 | 103100 | 1902167000 | 20450 | 20450 | 20450 | 20450 | 1 |
| 522 | 20240618 | 103000 | 1902146550 | 20450 | 20450 | 20450 | 20450 | 8 |
| 523 | 20240618 | 102900 | 1901982950 | 20450 | 20500 | 20500 | 20450 | 37 |
| 524 | 20240618 | 102800 | 1901226200 | 20500 | 20400 | 20500 | 20400 | 663 |
| 525 | 20240618 | 102700 | 1887686450 | 20400 | 20400 | 20400 | 20400 | 56 |
| 526 | 20240618 | 102600 | 1886544050 | 20400 | 20400 | 20400 | 20400 | 35 |
| 527 | 20240618 | 102500 | 1885830050 | 20450 | 20400 | 20450 | 20350 | 1661 |
| 528 | 20240618 | 102400 | 1851943700 | 20400 | 20400 | 20450 | 20400 | 60 |
| 529 | 20240618 | 102300 | 1850719300 | 20400 | 20400 | 20400 | 20400 | 298 |
| 530 | 20240618 | 102200 | 1844640100 | 20400 | 20350 | 20400 | 20350 | 467 |
| 531 | 20240618 | 102100 | 1835136250 | 20350 | 20400 | 20400 | 20350 | 1566 |
| 532 | 20240618 | 102000 | 1803241950 | 20450 | 20400 | 20450 | 20400 | 470 |
| 533 | 20240618 | 101900 | 1793652900 | 20450 | 20400 | 20450 | 20400 | 18 |
| 534 | 20240618 | 101800 | 1793285250 | 20450 | 20450 | 20500 | 20400 | 464 |
| 535 | 20240618 | 101700 | 1783794850 | 20400 | 20500 | 20500 | 20400 | 1518 |
| 536 | 20240618 | 101600 | 1752793450 | 20450 | 20450 | 20450 | 20450 | 8 |
| 537 | 20240618 | 101500 | 1752629850 | 20450 | 20500 | 20500 | 20450 | 367 |
| 538 | 20240618 | 101400 | 1745116850 | 20500 | 20500 | 20500 | 20450 | 313 |
| 539 | 20240618 | 101300 | 1738705350 | 20450 | 20500 | 20500 | 20450 | 272 |
| 540 | 20240618 | 101200 | 1733140300 | 20500 | 20550 | 20550 | 20500 | 1282 |
| 541 | 20240618 | 101100 | 1706856650 | 20550 | 20500 | 20550 | 20500 | 351 |
| 542 | 20240618 | 101000 | 1699661050 | 20500 | 20500 | 20550 | 20500 | 591 |
| 543 | 20240618 | 100900 | 1687536400 | 20500 | 20550 | 20600 | 20500 | 1290 |
| 544 | 20240618 | 100800 | 1661028500 | 20550 | 20600 | 20600 | 20550 | 476 |
| 545 | 20240618 | 100700 | 1651246650 | 20550 | 20550 | 20600 | 20550 | 51 |
| 546 | 20240618 | 100600 | 1650198550 | 20600 | 20650 | 20650 | 20600 | 682 |
| 547 | 20240618 | 100500 | 1636149300 | 20600 | 20600 | 20650 | 20600 | 375 |
| 548 | 20240618 | 100400 | 1628424050 | 20650 | 20650 | 20700 | 20650 | 84 |
| 549 | 20240618 | 100300 | 1626688850 | 20650 | 20650 | 20650 | 20650 | 12 |
| 550 | 20240618 | 100200 | 1626441050 | 20650 | 20700 | 20700 | 20600 | 258 |
| 551 | 20240618 | 100100 | 1621113450 | 20650 | 20650 | 20650 | 20650 | 242 |
| 552 | 20240618 | 100000 | 1616116150 | 20700 | 20650 | 20750 | 20650 | 57 |
| 553 | 20240618 | 095900 | 1614936250 | 20650 | 20600 | 20700 | 20600 | 1882 |
| 554 | 20240618 | 095800 | 1576078200 | 20600 | 20600 | 20600 | 20600 | 28 |
| 555 | 20240618 | 095700 | 1575501400 | 20700 | 20650 | 20700 | 20650 | 591 |
| 556 | 20240618 | 095600 | 1563274250 | 20650 | 20650 | 20700 | 20600 | 2704 |
| 557 | 20240618 | 095500 | 1507398700 | 20650 | 20650 | 20700 | 20600 | 2455 |
| 558 | 20240618 | 095400 | 1456728900 | 20650 | 20650 | 20700 | 20650 | 61 |
| 559 | 20240618 | 095300 | 1455469150 | 20650 | 20700 | 20700 | 20650 | 51 |
| 560 | 20240618 | 095200 | 1454415150 | 20700 | 20750 | 20750 | 20650 | 653 |
| 561 | 20240618 | 095100 | 1440899300 | 20750 | 20650 | 20750 | 20650 | 466 |
| 562 | 20240618 | 095000 | 1431234600 | 20650 | 20700 | 20700 | 20650 | 1012 |
| 563 | 20240618 | 094900 | 1410286600 | 20700 | 20700 | 20700 | 20650 | 88 |
| 564 | 20240618 | 094800 | 1408466500 | 20700 | 20750 | 20750 | 20700 | 1110 |
| 565 | 20240618 | 094700 | 1385465350 | 20750 | 20750 | 20800 | 20750 | 32 |
| 566 | 20240618 | 094600 | 1384801250 | 20800 | 20800 | 20800 | 20750 | 167 |
| 567 | 20240618 | 094500 | 1381331350 | 20750 | 20800 | 20800 | 20700 | 128 |
| 568 | 20240618 | 094400 | 1378676200 | 20750 | 20750 | 20800 | 20750 | 396 |
| 569 | 20240618 | 094300 | 1370459100 | 20750 | 20700 | 20750 | 20700 | 213 |
| 570 | 20240618 | 094200 | 1366044700 | 20700 | 20700 | 20750 | 20700 | 113 |
| 571 | 20240618 | 094100 | 1363705300 | 20650 | 20750 | 20750 | 20650 | 82 |
| 572 | 20240618 | 094000 | 1362010150 | 20750 | 20650 | 20800 | 20650 | 1674 |
| 573 | 20240618 | 093900 | 1327429100 | 20700 | 20650 | 20700 | 20650 | 2105 |
| 574 | 20240618 | 093800 | 1283900600 | 20650 | 20650 | 20700 | 20650 | 633 |
| 575 | 20240618 | 093700 | 1270824100 | 20650 | 20750 | 20750 | 20650 | 1292 |
| 576 | 20240618 | 093600 | 1244076500 | 20750 | 20800 | 20800 | 20750 | 1127 |
| 577 | 20240618 | 093500 | 1220667950 | 20750 | 20750 | 20900 | 20750 | 85 |
| 578 | 20240618 | 093400 | 1218898300 | 20750 | 20750 | 20800 | 20750 | 125 |
| 579 | 20240618 | 093300 | 1216304450 | 20800 | 20850 | 20850 | 20750 | 558 |
| 580 | 20240618 | 093200 | 1204690050 | 20850 | 20800 | 20850 | 20800 | 92 |
| 581 | 20240618 | 093100 | 1202775750 | 20800 | 20800 | 20850 | 20750 | 671 |
| 582 | 20240618 | 093000 | 1188818950 | 20750 | 20750 | 20800 | 20750 | 88 |
| 583 | 20240618 | 092900 | 1186992300 | 20800 | 20750 | 20800 | 20750 | 49 |
| 584 | 20240618 | 092800 | 1185973400 | 20750 | 20750 | 20750 | 20700 | 431 |
| 585 | 20240618 | 092700 | 1177030650 | 20750 | 20750 | 20800 | 20750 | 317 |
| 586 | 20240618 | 092600 | 1170452850 | 20750 | 20700 | 20750 | 20700 | 243 |
| 587 | 20240618 | 092500 | 1165422350 | 20700 | 20650 | 20800 | 20650 | 878 |
| 588 | 20240618 | 092400 | 1147215550 | 20750 | 20600 | 20750 | 20600 | 839 |
| 589 | 20240618 | 092300 | 1129860800 | 20650 | 20650 | 20700 | 20600 | 2692 |
| 590 | 20240618 | 092200 | 1074325750 | 20650 | 20700 | 20700 | 20650 | 1291 |
| 591 | 20240618 | 092100 | 1047656700 | 20650 | 20700 | 20700 | 20650 | 394 |
| 592 | 20240618 | 092000 | 1039506500 | 20700 | 20700 | 20700 | 20650 | 1202 |
| 593 | 20240618 | 091900 | 1014627300 | 20800 | 20750 | 20800 | 20700 | 1630 |
| 594 | 20240618 | 091800 | 980776500 | 20800 | 20700 | 20800 | 20700 | 403 |
| 595 | 20240618 | 091700 | 972420500 | 20700 | 20750 | 20750 | 20700 | 109 |
| 596 | 20240618 | 091600 | 970163600 | 20750 | 20700 | 20800 | 20650 | 1342 |
| 597 | 20240618 | 091500 | 942324000 | 20700 | 20750 | 20750 | 20650 | 478 |
| 598 | 20240618 | 091400 | 932434650 | 20800 | 20800 | 20800 | 20700 | 428 |
| 599 | 20240618 | 091300 | 923573850 | 20650 | 20700 | 20750 | 20650 | 659 |
| 600 | 20240618 | 091200 | 909935150 | 20700 | 20750 | 20800 | 20650 | 1474 |
| 601 | 20240618 | 091100 | 879398450 | 20800 | 20800 | 20800 | 20800 | 464 |
| 602 | 20240618 | 091000 | 869747250 | 20800 | 20900 | 20900 | 20750 | 2502 |
| 603 | 20240618 | 090900 | 817738750 | 20800 | 20850 | 20900 | 20800 | 930 |
| 604 | 20240618 | 090800 | 798356700 | 20850 | 20900 | 20900 | 20800 | 2306 |
| 605 | 20240618 | 090700 | 750287500 | 20900 | 20950 | 21000 | 20850 | 889 |
| 606 | 20240618 | 090600 | 731677100 | 20900 | 21000 | 21050 | 20900 | 3756 |
| 607 | 20240618 | 090500 | 652921750 | 21000 | 21000 | 21100 | 20950 | 8002 |
| 608 | 20240618 | 090400 | 484834950 | 21000 | 20900 | 21000 | 20900 | 1409 |
| 609 | 20240618 | 090300 | 455320300 | 20900 | 20900 | 20900 | 20800 | 725 |
| 610 | 20240618 | 090200 | 440181950 | 20750 | 20750 | 20900 | 20650 | 3625 |
| 611 | 20240618 | 090100 | 364938350 | 20750 | 20600 | 21000 | 20600 | 13040 |
| 612 | 20240618 | 090000 | 92635250 | 20600 | 20750 | 20800 | 20600 | 4478 |