32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 3 | 20240618 | 183800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240618 | 183700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240618 | 183600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240618 | 183500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240618 | 183400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240618 | 183300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240618 | 183200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240618 | 183100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240618 | 183000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240618 | 182900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240618 | 182800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240618 | 182700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240618 | 182600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240618 | 182500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240618 | 182400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240618 | 182300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240618 | 182200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240618 | 182100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240618 | 182000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240618 | 181900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240618 | 181800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240618 | 181700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240618 | 181600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240618 | 181500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240618 | 181400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240618 | 181300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240618 | 181200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240618 | 181100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240618 | 181000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240618 | 180900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 33 | 20240618 | 180800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240618 | 180700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240618 | 180600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240618 | 180500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240618 | 180400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240618 | 180300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240618 | 180200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240618 | 180100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240618 | 180000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240618 | 175900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240618 | 175800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240618 | 175700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240618 | 175600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240618 | 175500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240618 | 175400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240618 | 175300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240618 | 175200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240618 | 175100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240618 | 175000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240618 | 174900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240618 | 174800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240618 | 174700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240618 | 174600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240618 | 174500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240618 | 174400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240618 | 174300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240618 | 174200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240618 | 174100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240618 | 174000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240618 | 173900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 63 | 20240618 | 173800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240618 | 173700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240618 | 173600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240618 | 173500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240618 | 173400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240618 | 173300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240618 | 173200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240618 | 173100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240618 | 173000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240618 | 172900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240618 | 172800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240618 | 172700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240618 | 172600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240618 | 172500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240618 | 172400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240618 | 172300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240618 | 172200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240618 | 172100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240618 | 172000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240618 | 171900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240618 | 171800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240618 | 171700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240618 | 171600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240618 | 171500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240618 | 171400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240618 | 171300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240618 | 171200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240618 | 171100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240618 | 171000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240618 | 170900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 93 | 20240618 | 170800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240618 | 170700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240618 | 170600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240618 | 170500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240618 | 170400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240618 | 170300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240618 | 170200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240618 | 170100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240618 | 170000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240618 | 165900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240618 | 165800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240618 | 165700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240618 | 165600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240618 | 165500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240618 | 165400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240618 | 165300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240618 | 165200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240618 | 165100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240618 | 165000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240618 | 164900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240618 | 164800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240618 | 164700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240618 | 164600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240618 | 164500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240618 | 164400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240618 | 164300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240618 | 164200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240618 | 164100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240618 | 164000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240618 | 163900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 123 | 20240618 | 163800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240618 | 163700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240618 | 163600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240618 | 163500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240618 | 163400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240618 | 163300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240618 | 163200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240618 | 163100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240618 | 163000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240618 | 162900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240618 | 162800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240618 | 162700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240618 | 162600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240618 | 162500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240618 | 162400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240618 | 162300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240618 | 162200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240618 | 162100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240618 | 162000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240618 | 161900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240618 | 161800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240618 | 161700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240618 | 161600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240618 | 161500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240618 | 161400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240618 | 161300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240618 | 161200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240618 | 161100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240618 | 161000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240618 | 160900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 153 | 20240618 | 160800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240618 | 160700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240618 | 160600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240618 | 160500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240618 | 160400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240618 | 160300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240618 | 160200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240618 | 160100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240618 | 160000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240618 | 155900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240618 | 155800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240618 | 155700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240618 | 155600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240618 | 155500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240618 | 155400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240618 | 155300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240618 | 155200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240618 | 155100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240618 | 155000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240618 | 154900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240618 | 154800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240618 | 154700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240618 | 154600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240618 | 154500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240618 | 154400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240618 | 154300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240618 | 154200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240618 | 154100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240618 | 154000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240618 | 153900 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 183 | 20240618 | 153800 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240618 | 153700 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240618 | 153600 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240618 | 153500 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240618 | 153400 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240618 | 153300 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240618 | 153200 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240618 | 153100 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240618 | 153000 | 42748082500 | 21800 | 21800 | 21800 | 21800 | 19868 |
| 192 | 20240618 | 152900 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240618 | 152800 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240618 | 152700 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240618 | 152600 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240618 | 152500 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240618 | 152400 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240618 | 152300 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240618 | 152200 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240618 | 152100 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240618 | 152000 | 42314960100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240618 | 151900 | 42314960100 | 21800 | 21800 | 21850 | 21750 | 6117 |
| 203 | 20240618 | 151800 | 42181560600 | 21800 | 21750 | 21850 | 21750 | 2749 |
| 204 | 20240618 | 151700 | 42121622000 | 21800 | 21800 | 21800 | 21750 | 2708 |
| 205 | 20240618 | 151600 | 42062592150 | 21850 | 21750 | 21850 | 21750 | 6553 |
| 206 | 20240618 | 151500 | 41919729350 | 21750 | 21750 | 21800 | 21700 | 3064 |
| 207 | 20240618 | 151400 | 41853050400 | 21700 | 21700 | 21750 | 21700 | 1641 |
| 208 | 20240618 | 151300 | 41817372200 | 21750 | 21750 | 21750 | 21700 | 3653 |
| 209 | 20240618 | 151200 | 41737948550 | 21750 | 21750 | 21750 | 21700 | 3437 |
| 210 | 20240618 | 151100 | 41663262100 | 21750 | 21700 | 21750 | 21700 | 3156 |
| 211 | 20240618 | 151000 | 41594710300 | 21700 | 21700 | 21750 | 21650 | 4242 |
| 212 | 20240618 | 150900 | 41502702850 | 21700 | 21700 | 21700 | 21650 | 1746 |
| 213 | 20240618 | 150800 | 41464861500 | 21700 | 21650 | 21700 | 21650 | 1261 |
| 214 | 20240618 | 150700 | 41437534600 | 21650 | 21700 | 21700 | 21650 | 3650 |
| 215 | 20240618 | 150600 | 41358439950 | 21700 | 21700 | 21750 | 21650 | 3069 |
| 216 | 20240618 | 150500 | 41291828550 | 21750 | 21650 | 21750 | 21650 | 9467 |
| 217 | 20240618 | 150400 | 41086682550 | 21650 | 21600 | 21650 | 21600 | 1967 |
| 218 | 20240618 | 150300 | 41044177500 | 21600 | 21600 | 21650 | 21600 | 2412 |
| 219 | 20240618 | 150200 | 40992048350 | 21650 | 21600 | 21650 | 21600 | 2139 |
| 220 | 20240618 | 150100 | 40945804850 | 21600 | 21650 | 21700 | 21600 | 7442 |
| 221 | 20240618 | 150000 | 40784743850 | 21650 | 21750 | 21750 | 21650 | 3754 |
| 222 | 20240618 | 145900 | 40703286700 | 21750 | 21700 | 21750 | 21700 | 2044 |
| 223 | 20240618 | 145800 | 40658877800 | 21700 | 21750 | 21750 | 21700 | 2017 |
| 224 | 20240618 | 145700 | 40615045050 | 21700 | 21700 | 21750 | 21700 | 2552 |
| 225 | 20240618 | 145600 | 40559647300 | 21700 | 21700 | 21750 | 21700 | 1926 |
| 226 | 20240618 | 145500 | 40517805000 | 21700 | 21800 | 21800 | 21700 | 3688 |
| 227 | 20240618 | 145400 | 40437615050 | 21800 | 21750 | 21800 | 21750 | 1414 |
| 228 | 20240618 | 145300 | 40406849200 | 21750 | 21800 | 21800 | 21750 | 1765 |
| 229 | 20240618 | 145200 | 40368427400 | 21800 | 21800 | 21800 | 21750 | 2593 |
| 230 | 20240618 | 145100 | 40311956150 | 21800 | 21800 | 21800 | 21750 | 1261 |
| 231 | 20240618 | 145000 | 40284517450 | 21800 | 21750 | 21800 | 21700 | 2045 |
| 232 | 20240618 | 144900 | 40240035100 | 21700 | 21700 | 21750 | 21700 | 1704 |
| 233 | 20240618 | 144800 | 40203041400 | 21700 | 21750 | 21750 | 21700 | 748 |
| 234 | 20240618 | 144700 | 40186782300 | 21750 | 21650 | 21750 | 21650 | 5455 |
| 235 | 20240618 | 144600 | 40068410350 | 21700 | 21700 | 21750 | 21650 | 2934 |
| 236 | 20240618 | 144500 | 40004805650 | 21750 | 21650 | 21750 | 21650 | 4168 |
| 237 | 20240618 | 144400 | 39914354700 | 21650 | 21650 | 21700 | 21650 | 2758 |
| 238 | 20240618 | 144300 | 39854612850 | 21650 | 21700 | 21700 | 21650 | 2808 |
| 239 | 20240618 | 144200 | 39793775700 | 21700 | 21700 | 21700 | 21650 | 1616 |
| 240 | 20240618 | 144100 | 39758749750 | 21700 | 21750 | 21750 | 21600 | 9676 |
| 241 | 20240618 | 144000 | 39549105950 | 21700 | 21750 | 21800 | 21700 | 8590 |
| 242 | 20240618 | 143900 | 39362392350 | 21750 | 21800 | 21850 | 21750 | 5209 |
| 243 | 20240618 | 143800 | 39248894000 | 21850 | 21800 | 21850 | 21800 | 1350 |
| 244 | 20240618 | 143700 | 39219435400 | 21850 | 21850 | 21850 | 21750 | 3354 |
| 245 | 20240618 | 143600 | 39146304350 | 21800 | 21800 | 21850 | 21800 | 2385 |
| 246 | 20240618 | 143500 | 39094296850 | 21850 | 21800 | 21850 | 21800 | 1499 |
| 247 | 20240618 | 143400 | 39061591750 | 21800 | 21850 | 21850 | 21800 | 2169 |
| 248 | 20240618 | 143300 | 39014280000 | 21800 | 21900 | 21900 | 21800 | 5080 |
| 249 | 20240618 | 143200 | 38903301050 | 21850 | 21900 | 21900 | 21850 | 1208 |
| 250 | 20240618 | 143100 | 38876893650 | 21900 | 21900 | 21900 | 21850 | 1497 |
| 251 | 20240618 | 143000 | 38844154400 | 21900 | 21850 | 21900 | 21850 | 1059 |
| 252 | 20240618 | 142900 | 38821006050 | 21900 | 21850 | 21900 | 21850 | 2104 |
| 253 | 20240618 | 142800 | 38775016050 | 21900 | 21850 | 21900 | 21850 | 1956 |
| 254 | 20240618 | 142700 | 38732259400 | 21850 | 21900 | 21950 | 21850 | 5201 |
| 255 | 20240618 | 142600 | 38618292800 | 21900 | 21950 | 21950 | 21900 | 1419 |
| 256 | 20240618 | 142500 | 38587205450 | 21950 | 21900 | 21950 | 21900 | 451 |
| 257 | 20240618 | 142400 | 38577318450 | 21950 | 21950 | 21950 | 21900 | 911 |
| 258 | 20240618 | 142300 | 38557336850 | 21950 | 21900 | 22000 | 21900 | 2971 |
| 259 | 20240618 | 142200 | 38492138700 | 21950 | 21950 | 22000 | 21900 | 3689 |
| 260 | 20240618 | 142100 | 38411189200 | 21950 | 22000 | 22000 | 21950 | 1740 |
| 261 | 20240618 | 142000 | 38372981550 | 22000 | 22000 | 22000 | 21950 | 1304 |
| 262 | 20240618 | 141900 | 38344316300 | 22000 | 22000 | 22000 | 21950 | 523 |
| 263 | 20240618 | 141800 | 38332824300 | 21950 | 21950 | 22000 | 21950 | 1952 |
| 264 | 20240618 | 141700 | 38289965200 | 22000 | 22000 | 22000 | 21950 | 1004 |
| 265 | 20240618 | 141600 | 38267905150 | 22000 | 21950 | 22000 | 21950 | 484 |
| 266 | 20240618 | 141500 | 38257265000 | 22000 | 21950 | 22000 | 21950 | 2911 |
| 267 | 20240618 | 141400 | 38193231600 | 21950 | 22000 | 22050 | 21950 | 1193 |
| 268 | 20240618 | 141300 | 38166975300 | 22000 | 21950 | 22050 | 21950 | 3481 |
| 269 | 20240618 | 141200 | 38090396950 | 22000 | 22000 | 22000 | 21950 | 2236 |
| 270 | 20240618 | 141100 | 38041207850 | 22000 | 22050 | 22050 | 21950 | 4356 |
| 271 | 20240618 | 141000 | 37945357500 | 22050 | 22050 | 22100 | 22000 | 8302 |
| 272 | 20240618 | 140900 | 37762380950 | 22050 | 22000 | 22050 | 22000 | 3115 |
| 273 | 20240618 | 140800 | 37693711150 | 22050 | 22050 | 22100 | 22000 | 7019 |
| 274 | 20240618 | 140700 | 37538947050 | 22050 | 22000 | 22100 | 22000 | 13756 |
| 275 | 20240618 | 140600 | 37235604450 | 22000 | 21850 | 22000 | 21850 | 16023 |
| 276 | 20240618 | 140500 | 36883863150 | 21850 | 21900 | 21900 | 21850 | 5540 |
| 277 | 20240618 | 140400 | 36762803500 | 21850 | 21900 | 21950 | 21850 | 1187 |
| 278 | 20240618 | 140300 | 36736829300 | 21950 | 21850 | 21950 | 21850 | 2892 |
| 279 | 20240618 | 140200 | 36673501550 | 21850 | 21900 | 21900 | 21850 | 4711 |
| 280 | 20240618 | 140100 | 36570532200 | 21900 | 21850 | 21900 | 21850 | 1333 |
| 281 | 20240618 | 140000 | 36541343950 | 21900 | 21950 | 21950 | 21850 | 2459 |
| 282 | 20240618 | 135900 | 36487465500 | 21900 | 21950 | 21950 | 21900 | 1084 |
| 283 | 20240618 | 135800 | 36463693500 | 21950 | 21950 | 21950 | 21900 | 900 |
| 284 | 20240618 | 135700 | 36443953250 | 21950 | 21950 | 21950 | 21900 | 3006 |
| 285 | 20240618 | 135600 | 36378054300 | 21950 | 21900 | 21950 | 21900 | 1064 |
| 286 | 20240618 | 135500 | 36354735150 | 21900 | 21900 | 21900 | 21850 | 1650 |
| 287 | 20240618 | 135400 | 36318611300 | 21900 | 21950 | 21950 | 21850 | 1875 |
| 288 | 20240618 | 135300 | 36277544350 | 21900 | 21950 | 21950 | 21900 | 2382 |
| 289 | 20240618 | 135200 | 36225311050 | 21950 | 21950 | 21950 | 21900 | 1212 |
| 290 | 20240618 | 135100 | 36198749350 | 21950 | 21900 | 21950 | 21850 | 3001 |
| 291 | 20240618 | 135000 | 36133005750 | 21850 | 21950 | 21950 | 21850 | 2131 |
| 292 | 20240618 | 134900 | 36086339600 | 21900 | 21900 | 21950 | 21850 | 1193 |
| 293 | 20240618 | 134800 | 36060206350 | 21850 | 21950 | 21950 | 21850 | 3700 |
| 294 | 20240618 | 134700 | 35979166300 | 21950 | 22000 | 22000 | 21900 | 2045 |
| 295 | 20240618 | 134600 | 35934249150 | 22000 | 22000 | 22000 | 21950 | 877 |
| 296 | 20240618 | 134500 | 35914962600 | 21950 | 21950 | 22000 | 21950 | 1225 |
| 297 | 20240618 | 134400 | 35888049750 | 21950 | 21950 | 22000 | 21950 | 1885 |
| 298 | 20240618 | 134300 | 35846652750 | 21950 | 22000 | 22000 | 21950 | 3339 |
| 299 | 20240618 | 134200 | 35773228300 | 22000 | 22000 | 22050 | 21950 | 843 |
| 300 | 20240618 | 134100 | 35754687600 | 22000 | 21950 | 22050 | 21950 | 11163 |
| 301 | 20240618 | 134000 | 35509139050 | 21950 | 21950 | 22000 | 21900 | 1219 |
| 302 | 20240618 | 133900 | 35482383450 | 21950 | 21950 | 22000 | 21950 | 2241 |
| 303 | 20240618 | 133800 | 35433167600 | 21950 | 21950 | 21950 | 21900 | 2991 |
| 304 | 20240618 | 133700 | 35367515400 | 21900 | 21950 | 21950 | 21900 | 1197 |
| 305 | 20240618 | 133600 | 35341257950 | 21900 | 21950 | 21950 | 21900 | 842 |
| 306 | 20240618 | 133500 | 35322796100 | 21900 | 21950 | 21950 | 21900 | 928 |
| 307 | 20240618 | 133400 | 35302445700 | 21950 | 21900 | 21950 | 21900 | 444 |
| 308 | 20240618 | 133300 | 35292705500 | 21900 | 21850 | 21950 | 21850 | 1645 |
| 309 | 20240618 | 133200 | 35256673200 | 21850 | 21900 | 21900 | 21850 | 374 |
| 310 | 20240618 | 133100 | 35248487150 | 21900 | 21850 | 21900 | 21850 | 2361 |
| 311 | 20240618 | 133000 | 35196791000 | 21850 | 21900 | 21900 | 21850 | 1053 |
| 312 | 20240618 | 132900 | 35173733250 | 21900 | 21950 | 21950 | 21900 | 1221 |
| 313 | 20240618 | 132800 | 35146955850 | 21950 | 21900 | 21950 | 21850 | 4672 |
| 314 | 20240618 | 132700 | 35044676150 | 21900 | 21900 | 21900 | 21850 | 3311 |
| 315 | 20240618 | 132600 | 34972316700 | 21900 | 21900 | 21950 | 21850 | 3533 |
| 316 | 20240618 | 132500 | 34894980250 | 21900 | 21950 | 21950 | 21900 | 2514 |
| 317 | 20240618 | 132400 | 34839901450 | 21900 | 21950 | 21950 | 21900 | 631 |
| 318 | 20240618 | 132300 | 34826068300 | 21950 | 21950 | 21950 | 21900 | 963 |
| 319 | 20240618 | 132200 | 34804941050 | 21950 | 21950 | 21950 | 21900 | 944 |
| 320 | 20240618 | 132100 | 34784243350 | 21950 | 22000 | 22000 | 21900 | 2420 |
| 321 | 20240618 | 132000 | 34731115650 | 21950 | 21950 | 22000 | 21900 | 3872 |
| 322 | 20240618 | 131900 | 34646121900 | 21900 | 21950 | 21950 | 21900 | 987 |
| 323 | 20240618 | 131800 | 34624480800 | 21950 | 21850 | 21950 | 21850 | 4320 |
| 324 | 20240618 | 131700 | 34529861050 | 21850 | 21850 | 21900 | 21800 | 2035 |
| 325 | 20240618 | 131600 | 34485384550 | 21800 | 21850 | 21850 | 21800 | 4967 |
| 326 | 20240618 | 131500 | 34376952000 | 21850 | 21800 | 21900 | 21800 | 552 |
| 327 | 20240618 | 131400 | 34364889100 | 21800 | 21900 | 21900 | 21800 | 5220 |
| 328 | 20240618 | 131300 | 34250814400 | 21900 | 21900 | 21900 | 21850 | 1735 |
| 329 | 20240618 | 131200 | 34212871850 | 21900 | 21900 | 21900 | 21800 | 1497 |
| 330 | 20240618 | 131100 | 34180133850 | 21900 | 21900 | 21900 | 21850 | 1647 |
| 331 | 20240618 | 131000 | 34144115100 | 21900 | 21850 | 21900 | 21850 | 546 |
| 332 | 20240618 | 130900 | 34132181450 | 21850 | 21950 | 21950 | 21850 | 2579 |
| 333 | 20240618 | 130800 | 34075741700 | 21900 | 21950 | 22000 | 21900 | 1385 |
| 334 | 20240618 | 130700 | 34045374200 | 21950 | 21950 | 22000 | 21950 | 2789 |
| 335 | 20240618 | 130600 | 33984121150 | 21950 | 21900 | 22000 | 21850 | 3556 |
| 336 | 20240618 | 130500 | 33906143250 | 21850 | 21850 | 21900 | 21850 | 791 |
| 337 | 20240618 | 130400 | 33888834150 | 21850 | 21850 | 21900 | 21850 | 852 |
| 338 | 20240618 | 130300 | 33870191800 | 21850 | 21800 | 21900 | 21750 | 5124 |
| 339 | 20240618 | 130200 | 33758404450 | 21800 | 21850 | 21900 | 21800 | 3093 |
| 340 | 20240618 | 130100 | 33690860900 | 21800 | 21850 | 21900 | 21800 | 3540 |
| 341 | 20240618 | 130000 | 33613639700 | 21850 | 21900 | 21900 | 21850 | 3411 |
| 342 | 20240618 | 125900 | 33539097650 | 21900 | 21900 | 21950 | 21850 | 4226 |
| 343 | 20240618 | 125800 | 33446691050 | 21900 | 21950 | 21950 | 21900 | 1673 |
| 344 | 20240618 | 125700 | 33410033600 | 21950 | 21950 | 22000 | 21950 | 1372 |
| 345 | 20240618 | 125600 | 33379902350 | 21950 | 21950 | 22000 | 21900 | 724 |
| 346 | 20240618 | 125500 | 33364010000 | 21900 | 21900 | 22000 | 21850 | 4518 |
| 347 | 20240618 | 125400 | 33264952750 | 21900 | 21900 | 21950 | 21850 | 2939 |
| 348 | 20240618 | 125300 | 33200664000 | 21900 | 21850 | 21950 | 21800 | 5732 |
| 349 | 20240618 | 125200 | 33075385300 | 21850 | 21900 | 22000 | 21850 | 6334 |
| 350 | 20240618 | 125100 | 32936565150 | 21900 | 22000 | 22000 | 21900 | 4288 |
| 351 | 20240618 | 125000 | 32842455150 | 21950 | 22000 | 22050 | 21950 | 5824 |
| 352 | 20240618 | 124900 | 32714350800 | 22000 | 22050 | 22100 | 22000 | 3012 |
| 353 | 20240618 | 124800 | 32647913950 | 22050 | 22100 | 22150 | 22050 | 2636 |
| 354 | 20240618 | 124700 | 32589688450 | 22100 | 22150 | 22200 | 22100 | 5892 |
| 355 | 20240618 | 124600 | 32459187450 | 22150 | 22250 | 22250 | 22150 | 1802 |
| 356 | 20240618 | 124500 | 32419195650 | 22250 | 22200 | 22250 | 22150 | 6561 |
| 357 | 20240618 | 124400 | 32273476400 | 22200 | 22200 | 22200 | 22150 | 13614 |
| 358 | 20240618 | 124300 | 31971255650 | 22200 | 22000 | 22200 | 22000 | 17981 |
| 359 | 20240618 | 124200 | 31573373800 | 22000 | 22050 | 22050 | 21950 | 5548 |
| 360 | 20240618 | 124100 | 31451300500 | 22000 | 22050 | 22050 | 22000 | 823 |
| 361 | 20240618 | 124000 | 31433163000 | 22050 | 22000 | 22050 | 21950 | 3665 |
| 362 | 20240618 | 123900 | 31352499650 | 22000 | 22050 | 22050 | 22000 | 3091 |
| 363 | 20240618 | 123800 | 31284402950 | 22050 | 22050 | 22050 | 21950 | 1938 |
| 364 | 20240618 | 123700 | 31241731700 | 22050 | 22000 | 22050 | 21950 | 3158 |
| 365 | 20240618 | 123600 | 31172281100 | 22000 | 22000 | 22000 | 21950 | 763 |
| 366 | 20240618 | 123500 | 31155501300 | 22000 | 22000 | 22050 | 21950 | 2102 |
| 367 | 20240618 | 123400 | 31109239750 | 22000 | 22000 | 22050 | 22000 | 4244 |
| 368 | 20240618 | 123300 | 31015859000 | 21950 | 22000 | 22000 | 21950 | 1964 |
| 369 | 20240618 | 123200 | 30972665450 | 21950 | 21950 | 22000 | 21950 | 875 |
| 370 | 20240618 | 123100 | 30953450400 | 21900 | 21950 | 22000 | 21900 | 1388 |
| 371 | 20240618 | 123000 | 30922979250 | 21950 | 21950 | 22000 | 21900 | 1232 |
| 372 | 20240618 | 122900 | 30895925200 | 21950 | 22000 | 22000 | 21950 | 970 |
| 373 | 20240618 | 122800 | 30874597200 | 22000 | 22000 | 22000 | 21900 | 986 |
| 374 | 20240618 | 122700 | 30852949200 | 22000 | 22000 | 22000 | 21950 | 1862 |
| 375 | 20240618 | 122600 | 30812052700 | 22000 | 22000 | 22000 | 21900 | 2230 |
| 376 | 20240618 | 122500 | 30763083450 | 22000 | 21950 | 22000 | 21950 | 1478 |
| 377 | 20240618 | 122400 | 30730616500 | 21950 | 22050 | 22050 | 21950 | 1038 |
| 378 | 20240618 | 122300 | 30707790450 | 22050 | 22000 | 22050 | 21900 | 7610 |
| 379 | 20240618 | 122200 | 30540399150 | 21950 | 21950 | 21950 | 21900 | 2488 |
| 380 | 20240618 | 122100 | 30485791950 | 21950 | 21950 | 21950 | 21900 | 1004 |
| 381 | 20240618 | 122000 | 30463768350 | 21950 | 21950 | 21950 | 21900 | 1484 |
| 382 | 20240618 | 121900 | 30431225950 | 21950 | 21950 | 21950 | 21900 | 1346 |
| 383 | 20240618 | 121800 | 30401689000 | 21950 | 21950 | 21950 | 21900 | 812 |
| 384 | 20240618 | 121700 | 30383876350 | 21950 | 21950 | 21950 | 21900 | 679 |
| 385 | 20240618 | 121600 | 30368989350 | 21950 | 21950 | 22000 | 21900 | 1073 |
| 386 | 20240618 | 121500 | 30345432700 | 21950 | 21950 | 22000 | 21900 | 1123 |
| 387 | 20240618 | 121400 | 30320743950 | 21950 | 21900 | 21950 | 21850 | 3607 |
| 388 | 20240618 | 121300 | 30241677400 | 21900 | 21950 | 22050 | 21900 | 5193 |
| 389 | 20240618 | 121200 | 30127529750 | 21950 | 21900 | 21950 | 21850 | 2589 |
| 390 | 20240618 | 121100 | 30070730300 | 21850 | 21900 | 21900 | 21850 | 2576 |
| 391 | 20240618 | 121000 | 30014402300 | 21850 | 21900 | 21950 | 21850 | 5868 |
| 392 | 20240618 | 120900 | 29886017950 | 21900 | 22000 | 22000 | 21900 | 4270 |
| 393 | 20240618 | 120800 | 29792232650 | 22000 | 22000 | 22050 | 21950 | 4065 |
| 394 | 20240618 | 120700 | 29702742800 | 22000 | 22050 | 22050 | 22000 | 1551 |
| 395 | 20240618 | 120600 | 29668602400 | 22050 | 22050 | 22100 | 22000 | 1797 |
| 396 | 20240618 | 120500 | 29628974150 | 22050 | 22100 | 22100 | 22050 | 4279 |
| 397 | 20240618 | 120400 | 29534553250 | 22100 | 22050 | 22150 | 22050 | 15531 |
| 398 | 20240618 | 120300 | 29191087300 | 22050 | 21950 | 22100 | 21900 | 34214 |
| 399 | 20240618 | 120200 | 28436945200 | 21900 | 21950 | 22000 | 21850 | 2628 |
| 400 | 20240618 | 120100 | 28379351000 | 21950 | 21950 | 21950 | 21900 | 503 |
| 401 | 20240618 | 120000 | 28368320300 | 21900 | 21950 | 21950 | 21900 | 932 |
| 402 | 20240618 | 115900 | 28347895000 | 21950 | 21900 | 21950 | 21850 | 1440 |
| 403 | 20240618 | 115800 | 28316369550 | 21900 | 21850 | 21900 | 21850 | 1037 |
| 404 | 20240618 | 115700 | 28293689750 | 21850 | 21900 | 21950 | 21850 | 2190 |
| 405 | 20240618 | 115600 | 28245754700 | 21900 | 21950 | 21950 | 21850 | 2521 |
| 406 | 20240618 | 115500 | 28190486200 | 21950 | 22000 | 22000 | 21950 | 1739 |
| 407 | 20240618 | 115400 | 28152270150 | 22000 | 21900 | 22050 | 21850 | 10858 |
| 408 | 20240618 | 115300 | 27913692050 | 21850 | 21900 | 21950 | 21850 | 1446 |
| 409 | 20240618 | 115200 | 27882026850 | 21900 | 21950 | 21950 | 21900 | 1614 |
| 410 | 20240618 | 115100 | 27846648800 | 22000 | 21950 | 22000 | 21950 | 948 |
| 411 | 20240618 | 115000 | 27825823250 | 21950 | 22000 | 22000 | 21950 | 2124 |
| 412 | 20240618 | 114900 | 27779176650 | 21950 | 22000 | 22000 | 21950 | 2330 |
| 413 | 20240618 | 114800 | 27727981200 | 22000 | 21950 | 22000 | 21950 | 1075 |
| 414 | 20240618 | 114700 | 27704355100 | 21950 | 21950 | 22000 | 21950 | 1327 |
| 415 | 20240618 | 114600 | 27675176900 | 21950 | 22000 | 22000 | 21950 | 1999 |
| 416 | 20240618 | 114500 | 27631261150 | 22000 | 22050 | 22050 | 22000 | 5902 |
| 417 | 20240618 | 114400 | 27501332750 | 22000 | 21950 | 22050 | 21900 | 12679 |
| 418 | 20240618 | 114300 | 27222574250 | 22000 | 21900 | 22000 | 21900 | 3558 |
| 419 | 20240618 | 114200 | 27144433600 | 21900 | 21750 | 21900 | 21750 | 6151 |
| 420 | 20240618 | 114100 | 27010009050 | 21800 | 21800 | 21800 | 21750 | 1504 |
| 421 | 20240618 | 114000 | 26977279300 | 21800 | 21750 | 21800 | 21750 | 1069 |
| 422 | 20240618 | 113900 | 26953996600 | 21750 | 21800 | 21800 | 21750 | 927 |
| 423 | 20240618 | 113800 | 26933800150 | 21800 | 21750 | 21800 | 21750 | 1316 |
| 424 | 20240618 | 113700 | 26905155400 | 21750 | 21750 | 21800 | 21750 | 1591 |
| 425 | 20240618 | 113600 | 26870523050 | 21800 | 21750 | 21800 | 21750 | 1256 |
| 426 | 20240618 | 113500 | 26843179200 | 21750 | 21750 | 21800 | 21700 | 2158 |
| 427 | 20240618 | 113400 | 26796250950 | 21800 | 21850 | 21850 | 21750 | 2278 |
| 428 | 20240618 | 113300 | 26746570950 | 21800 | 21800 | 21850 | 21750 | 1895 |
| 429 | 20240618 | 113200 | 26705226950 | 21800 | 21850 | 21850 | 21750 | 4498 |
| 430 | 20240618 | 113100 | 26607113700 | 21850 | 21800 | 21850 | 21800 | 1018 |
| 431 | 20240618 | 113000 | 26584900550 | 21850 | 21750 | 21850 | 21750 | 2176 |
| 432 | 20240618 | 112900 | 26537457200 | 21750 | 21700 | 21800 | 21700 | 2955 |
| 433 | 20240618 | 112800 | 26473154250 | 21700 | 21750 | 21850 | 21700 | 5527 |
| 434 | 20240618 | 112700 | 26352884200 | 21750 | 21850 | 21850 | 21750 | 7391 |
| 435 | 20240618 | 112600 | 26191795100 | 21800 | 21900 | 21900 | 21800 | 6475 |
| 436 | 20240618 | 112500 | 26050333100 | 21900 | 21850 | 21900 | 21850 | 1927 |
| 437 | 20240618 | 112400 | 26008218550 | 21900 | 21900 | 21900 | 21850 | 3475 |
| 438 | 20240618 | 112300 | 25932255450 | 21850 | 21800 | 21900 | 21800 | 2231 |
| 439 | 20240618 | 112200 | 25883429700 | 21800 | 21900 | 21900 | 21800 | 6350 |
| 440 | 20240618 | 112100 | 25744696050 | 21900 | 21900 | 21950 | 21850 | 3595 |
| 441 | 20240618 | 112000 | 25665970400 | 21900 | 21950 | 22000 | 21900 | 3631 |
| 442 | 20240618 | 111900 | 25586340650 | 21950 | 21950 | 22000 | 21800 | 15324 |
| 443 | 20240618 | 111800 | 25250972750 | 21950 | 22000 | 22000 | 21900 | 3200 |
| 444 | 20240618 | 111700 | 25180785100 | 22000 | 22050 | 22050 | 22000 | 6083 |
| 445 | 20240618 | 111600 | 25046898050 | 22050 | 22000 | 22050 | 22000 | 4909 |
| 446 | 20240618 | 111500 | 24938805350 | 22050 | 22000 | 22050 | 21850 | 13580 |
| 447 | 20240618 | 111400 | 24640075550 | 22000 | 21850 | 22000 | 21850 | 12037 |
| 448 | 20240618 | 111300 | 24376376700 | 21850 | 21950 | 21950 | 21850 | 8892 |
| 449 | 20240618 | 111200 | 24181693100 | 21950 | 21950 | 22000 | 21900 | 6439 |
| 450 | 20240618 | 111100 | 24040298100 | 22000 | 21900 | 22000 | 21850 | 6765 |
| 451 | 20240618 | 111000 | 23891893400 | 21900 | 22000 | 22050 | 21850 | 17423 |
| 452 | 20240618 | 110900 | 23509505300 | 22000 | 22050 | 22100 | 22000 | 5010 |
| 453 | 20240618 | 110800 | 23399088700 | 22050 | 22050 | 22100 | 22050 | 7083 |
| 454 | 20240618 | 110700 | 23242617950 | 22100 | 22050 | 22100 | 22000 | 13084 |
| 455 | 20240618 | 110600 | 22953920450 | 22050 | 22150 | 22150 | 22000 | 17081 |
| 456 | 20240618 | 110500 | 22576307600 | 22150 | 22150 | 22200 | 22050 | 37823 |
| 457 | 20240618 | 110400 | 21738602600 | 22150 | 21900 | 22250 | 21850 | 85729 |
| 458 | 20240618 | 110300 | 19847545450 | 21950 | 21950 | 22000 | 21900 | 11380 |
| 459 | 20240618 | 110200 | 19597939750 | 21950 | 21950 | 21950 | 21900 | 9112 |
| 460 | 20240618 | 110100 | 19397958650 | 21900 | 21850 | 21950 | 21850 | 10616 |
| 461 | 20240618 | 110000 | 19165252800 | 21900 | 21800 | 21900 | 21800 | 6540 |
| 462 | 20240618 | 105900 | 19022295300 | 21800 | 21800 | 21850 | 21750 | 2421 |
| 463 | 20240618 | 105800 | 18969515150 | 21800 | 21750 | 21850 | 21750 | 5335 |
| 464 | 20240618 | 105700 | 18853315400 | 21750 | 21850 | 21900 | 21700 | 4453 |
| 465 | 20240618 | 105600 | 18756266350 | 21850 | 21700 | 21900 | 21650 | 12373 |
| 466 | 20240618 | 105500 | 18486694100 | 21700 | 21850 | 21850 | 21700 | 13330 |
| 467 | 20240618 | 105400 | 18196796100 | 21850 | 21950 | 21950 | 21800 | 20684 |
| 468 | 20240618 | 105300 | 17743699100 | 21950 | 21850 | 21950 | 21850 | 16266 |
| 469 | 20240618 | 105200 | 17387438050 | 21850 | 21850 | 21900 | 21800 | 19745 |
| 470 | 20240618 | 105100 | 16955536100 | 21850 | 21850 | 21900 | 21800 | 17460 |
| 471 | 20240618 | 105000 | 16574007400 | 21850 | 21800 | 21850 | 21750 | 8425 |
| 472 | 20240618 | 104900 | 16390431000 | 21800 | 21800 | 21850 | 21700 | 11106 |
| 473 | 20240618 | 104800 | 16148422550 | 21800 | 21750 | 21800 | 21700 | 10574 |
| 474 | 20240618 | 104700 | 15918594150 | 21700 | 21650 | 21800 | 21600 | 16007 |
| 475 | 20240618 | 104600 | 15571113850 | 21700 | 21750 | 21750 | 21650 | 20364 |
| 476 | 20240618 | 104500 | 15129323200 | 21700 | 21800 | 21900 | 21650 | 54915 |
| 477 | 20240618 | 104400 | 13933484350 | 21800 | 21750 | 21800 | 21600 | 42841 |
| 478 | 20240618 | 104300 | 13002592400 | 21750 | 21300 | 21750 | 21300 | 62818 |
| 479 | 20240618 | 104200 | 11648569700 | 21300 | 21300 | 21350 | 21300 | 2435 |
| 480 | 20240618 | 104100 | 11596584000 | 21350 | 21250 | 21350 | 21250 | 815 |
| 481 | 20240618 | 104000 | 11579222750 | 21250 | 21300 | 21300 | 21250 | 670 |
| 482 | 20240618 | 103900 | 11564974600 | 21300 | 21300 | 21350 | 21300 | 815 |
| 483 | 20240618 | 103800 | 11547585750 | 21350 | 21350 | 21350 | 21300 | 876 |
| 484 | 20240618 | 103700 | 11528913100 | 21300 | 21350 | 21350 | 21300 | 1721 |
| 485 | 20240618 | 103600 | 11492192300 | 21300 | 21250 | 21350 | 21250 | 619 |
| 486 | 20240618 | 103500 | 11479010300 | 21250 | 21300 | 21300 | 21250 | 1890 |
| 487 | 20240618 | 103400 | 11438803350 | 21300 | 21300 | 21350 | 21300 | 482 |
| 488 | 20240618 | 103300 | 11428527150 | 21300 | 21300 | 21350 | 21250 | 4391 |
| 489 | 20240618 | 103200 | 11335000250 | 21300 | 21200 | 21300 | 21200 | 812 |
| 490 | 20240618 | 103100 | 11317744650 | 21200 | 21150 | 21200 | 21150 | 1324 |
| 491 | 20240618 | 103000 | 11289690900 | 21200 | 21150 | 21200 | 21150 | 1330 |
| 492 | 20240618 | 102900 | 11261561350 | 21150 | 21150 | 21200 | 21100 | 618 |
| 493 | 20240618 | 102800 | 11248495150 | 21100 | 21150 | 21150 | 21100 | 1591 |
| 494 | 20240618 | 102700 | 11214919050 | 21150 | 21150 | 21150 | 21100 | 1341 |
| 495 | 20240618 | 102600 | 11186563250 | 21100 | 21150 | 21150 | 21100 | 335 |
| 496 | 20240618 | 102500 | 11179490250 | 21100 | 21150 | 21150 | 21100 | 906 |
| 497 | 20240618 | 102400 | 11160373500 | 21100 | 21100 | 21150 | 21100 | 753 |
| 498 | 20240618 | 102300 | 11144484050 | 21100 | 21200 | 21200 | 21100 | 2076 |
| 499 | 20240618 | 102200 | 11100578350 | 21200 | 21200 | 21200 | 21150 | 623 |
| 500 | 20240618 | 102100 | 11087377450 | 21150 | 21100 | 21150 | 21100 | 1257 |
| 501 | 20240618 | 102000 | 11060814500 | 21100 | 21100 | 21100 | 21050 | 1321 |
| 502 | 20240618 | 101900 | 11032944550 | 21150 | 21200 | 21200 | 21100 | 1860 |
| 503 | 20240618 | 101800 | 10993674000 | 21150 | 21100 | 21200 | 21100 | 197 |
| 504 | 20240618 | 101700 | 10989515950 | 21100 | 21150 | 21200 | 21100 | 1019 |
| 505 | 20240618 | 101600 | 10967968750 | 21150 | 21200 | 21200 | 21100 | 1501 |
| 506 | 20240618 | 101500 | 10936219350 | 21150 | 21100 | 21150 | 21100 | 2828 |
| 507 | 20240618 | 101400 | 10876479900 | 21050 | 21100 | 21150 | 21050 | 11238 |
| 508 | 20240618 | 101300 | 10639747850 | 21100 | 21200 | 21200 | 21100 | 9278 |
| 509 | 20240618 | 101200 | 10443854300 | 21150 | 21250 | 21250 | 21150 | 5381 |
| 510 | 20240618 | 101100 | 10329818750 | 21250 | 21250 | 21300 | 21200 | 4972 |
| 511 | 20240618 | 101000 | 10224264600 | 21250 | 21250 | 21300 | 21250 | 2061 |
| 512 | 20240618 | 100900 | 10180462750 | 21250 | 21250 | 21300 | 21250 | 1638 |
| 513 | 20240618 | 100800 | 10145640600 | 21300 | 21250 | 21300 | 21250 | 2004 |
| 514 | 20240618 | 100700 | 10103040800 | 21250 | 21300 | 21350 | 21250 | 2931 |
| 515 | 20240618 | 100600 | 10040594550 | 21300 | 21300 | 21350 | 21300 | 2368 |
| 516 | 20240618 | 100500 | 9990155550 | 21300 | 21350 | 21400 | 21300 | 3571 |
| 517 | 20240618 | 100400 | 9914013500 | 21350 | 21350 | 21400 | 21350 | 232 |
| 518 | 20240618 | 100300 | 9909051350 | 21400 | 21350 | 21400 | 21300 | 1382 |
| 519 | 20240618 | 100200 | 9879532050 | 21350 | 21400 | 21450 | 21300 | 2737 |
| 520 | 20240618 | 100100 | 9821019350 | 21400 | 21500 | 21500 | 21400 | 1308 |
| 521 | 20240618 | 100000 | 9792961800 | 21500 | 21500 | 21550 | 21500 | 2620 |
| 522 | 20240618 | 095900 | 9736598900 | 21500 | 21500 | 21500 | 21450 | 1790 |
| 523 | 20240618 | 095800 | 9698144550 | 21450 | 21400 | 21500 | 21300 | 6715 |
| 524 | 20240618 | 095700 | 9554523850 | 21400 | 21500 | 21550 | 21400 | 3315 |
| 525 | 20240618 | 095600 | 9483311650 | 21500 | 21550 | 21550 | 21500 | 2248 |
| 526 | 20240618 | 095500 | 9434947700 | 21550 | 21550 | 21550 | 21500 | 1372 |
| 527 | 20240618 | 095400 | 9405412900 | 21550 | 21450 | 21550 | 21400 | 9344 |
| 528 | 20240618 | 095300 | 9204449950 | 21500 | 21400 | 21500 | 21350 | 5626 |
| 529 | 20240618 | 095200 | 9083791200 | 21400 | 21400 | 21450 | 21350 | 3583 |
| 530 | 20240618 | 095100 | 9007214600 | 21400 | 21350 | 21450 | 21350 | 4484 |
| 531 | 20240618 | 095000 | 8911297900 | 21350 | 21350 | 21400 | 21300 | 2916 |
| 532 | 20240618 | 094900 | 8849088100 | 21350 | 21350 | 21400 | 21300 | 1517 |
| 533 | 20240618 | 094800 | 8816673450 | 21350 | 21350 | 21400 | 21350 | 5518 |
| 534 | 20240618 | 094700 | 8698761900 | 21350 | 21400 | 21400 | 21300 | 2437 |
| 535 | 20240618 | 094600 | 8646685450 | 21350 | 21300 | 21350 | 21300 | 2742 |
| 536 | 20240618 | 094500 | 8588195050 | 21300 | 21300 | 21350 | 21300 | 3119 |
| 537 | 20240618 | 094400 | 8521632700 | 21300 | 21300 | 21350 | 21250 | 3813 |
| 538 | 20240618 | 094300 | 8440414900 | 21300 | 21400 | 21400 | 21200 | 8179 |
| 539 | 20240618 | 094200 | 8266317200 | 21400 | 21400 | 21450 | 21350 | 7283 |
| 540 | 20240618 | 094100 | 8110454650 | 21400 | 21350 | 21450 | 21300 | 2514 |
| 541 | 20240618 | 094000 | 8056702650 | 21400 | 21400 | 21450 | 21350 | 2775 |
| 542 | 20240618 | 093900 | 7997327700 | 21400 | 21450 | 21500 | 21400 | 3226 |
| 543 | 20240618 | 093800 | 7928160900 | 21450 | 21450 | 21500 | 21450 | 2595 |
| 544 | 20240618 | 093700 | 7872491550 | 21450 | 21450 | 21500 | 21400 | 4532 |
| 545 | 20240618 | 093600 | 7775281450 | 21450 | 21450 | 21500 | 21450 | 3893 |
| 546 | 20240618 | 093500 | 7691666200 | 21500 | 21500 | 21500 | 21450 | 2530 |
| 547 | 20240618 | 093400 | 7637330700 | 21500 | 21550 | 21550 | 21400 | 7554 |
| 548 | 20240618 | 093300 | 7474993400 | 21550 | 21550 | 21600 | 21450 | 18521 |
| 549 | 20240618 | 093200 | 7076202000 | 21550 | 21600 | 21600 | 21500 | 10225 |
| 550 | 20240618 | 093100 | 6855727600 | 21600 | 21350 | 21600 | 21300 | 39754 |
| 551 | 20240618 | 093000 | 6002992200 | 21350 | 21400 | 21400 | 21300 | 1317 |
| 552 | 20240618 | 092900 | 5974870550 | 21350 | 21400 | 21400 | 21350 | 1759 |
| 553 | 20240618 | 092800 | 5937297400 | 21350 | 21250 | 21400 | 21250 | 4146 |
| 554 | 20240618 | 092700 | 5848817850 | 21300 | 21300 | 21350 | 21150 | 6474 |
| 555 | 20240618 | 092600 | 5711329800 | 21300 | 21300 | 21400 | 21250 | 7092 |
| 556 | 20240618 | 092500 | 5560122500 | 21250 | 21250 | 21300 | 21200 | 3103 |
| 557 | 20240618 | 092400 | 5494202700 | 21150 | 21100 | 21250 | 21100 | 3248 |
| 558 | 20240618 | 092300 | 5425472400 | 21100 | 21050 | 21200 | 21050 | 4428 |
| 559 | 20240618 | 092200 | 5331973700 | 21050 | 21200 | 21200 | 21000 | 11063 |
| 560 | 20240618 | 092100 | 5098603500 | 21150 | 21250 | 21300 | 21150 | 8470 |
| 561 | 20240618 | 092000 | 4918926200 | 21250 | 21300 | 21350 | 21250 | 2457 |
| 562 | 20240618 | 091900 | 4866611400 | 21300 | 21250 | 21350 | 21250 | 3432 |
| 563 | 20240618 | 091800 | 4793523150 | 21300 | 21400 | 21400 | 21250 | 5258 |
| 564 | 20240618 | 091700 | 4681469600 | 21350 | 21450 | 21450 | 21350 | 2931 |
| 565 | 20240618 | 091600 | 4618722350 | 21450 | 21350 | 21450 | 21250 | 10168 |
| 566 | 20240618 | 091500 | 4402017200 | 21400 | 21500 | 21500 | 21300 | 19929 |
| 567 | 20240618 | 091400 | 3975173300 | 21450 | 21350 | 21500 | 21350 | 9972 |
| 568 | 20240618 | 091300 | 3761386550 | 21400 | 21500 | 21500 | 21300 | 7586 |
| 569 | 20240618 | 091200 | 3598776750 | 21450 | 21400 | 21450 | 21300 | 10615 |
| 570 | 20240618 | 091100 | 3371426750 | 21450 | 21200 | 21450 | 21200 | 22895 |
| 571 | 20240618 | 091000 | 2882705100 | 21250 | 21400 | 21400 | 21200 | 10934 |
| 572 | 20240618 | 090900 | 2649686500 | 21400 | 21350 | 21400 | 21250 | 12935 |
| 573 | 20240618 | 090800 | 2373907550 | 21350 | 21200 | 21350 | 21150 | 17436 |
| 574 | 20240618 | 090700 | 2002946250 | 21200 | 21100 | 21250 | 21050 | 8896 |
| 575 | 20240618 | 090600 | 1815028350 | 21150 | 21200 | 21250 | 21150 | 9142 |
| 576 | 20240618 | 090500 | 1621382600 | 21200 | 21250 | 21250 | 21200 | 6422 |
| 577 | 20240618 | 090400 | 1485187050 | 21250 | 21200 | 21250 | 21150 | 9840 |
| 578 | 20240618 | 090300 | 1276296100 | 21200 | 21100 | 21200 | 21100 | 7928 |
| 579 | 20240618 | 090200 | 1108546600 | 21150 | 21150 | 21200 | 21100 | 7754 |
| 580 | 20240618 | 090100 | 944553000 | 21150 | 21000 | 21300 | 20950 | 13116 |
| 581 | 20240618 | 090000 | 667128000 | 21000 | 21000 | 21150 | 20900 | 30213 |