33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 3 | 20240618 | 192800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240618 | 192700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240618 | 192600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240618 | 192500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240618 | 192400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240618 | 192300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240618 | 192200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240618 | 192100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240618 | 192000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240618 | 191900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240618 | 191800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240618 | 191700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240618 | 191600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240618 | 191500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240618 | 191400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240618 | 191300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240618 | 191200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240618 | 191100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240618 | 191000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240618 | 190900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240618 | 190800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240618 | 190700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240618 | 190600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240618 | 190500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240618 | 190400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240618 | 190300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240618 | 190200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240618 | 190100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240618 | 190000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240618 | 185900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 33 | 20240618 | 185800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240618 | 185700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240618 | 185600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240618 | 185500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240618 | 185400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240618 | 185300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240618 | 185200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240618 | 185100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240618 | 185000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240618 | 184900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240618 | 184800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240618 | 184700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240618 | 184600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240618 | 184500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240618 | 184400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240618 | 184300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240618 | 184200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240618 | 184100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240618 | 184000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240618 | 183900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240618 | 183800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240618 | 183700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240618 | 183600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240618 | 183500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240618 | 183400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240618 | 183300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240618 | 183200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240618 | 183100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240618 | 183000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240618 | 182900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 63 | 20240618 | 182800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240618 | 182700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240618 | 182600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240618 | 182500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240618 | 182400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240618 | 182300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240618 | 182200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240618 | 182100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240618 | 182000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240618 | 181900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240618 | 181800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240618 | 181700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240618 | 181600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240618 | 181500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240618 | 181400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240618 | 181300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240618 | 181200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240618 | 181100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240618 | 181000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240618 | 180900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240618 | 180800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240618 | 180700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240618 | 180600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240618 | 180500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240618 | 180400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240618 | 180300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240618 | 180200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240618 | 180100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240618 | 180000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240618 | 175900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 93 | 20240618 | 175800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240618 | 175700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240618 | 175600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240618 | 175500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240618 | 175400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240618 | 175300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240618 | 175200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240618 | 175100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240618 | 175000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240618 | 174900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240618 | 174800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240618 | 174700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240618 | 174600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240618 | 174500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240618 | 174400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240618 | 174300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240618 | 174200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240618 | 174100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240618 | 174000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240618 | 173900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240618 | 173800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240618 | 173700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240618 | 173600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240618 | 173500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240618 | 173400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240618 | 173300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240618 | 173200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240618 | 173100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240618 | 173000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240618 | 172900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 123 | 20240618 | 172800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240618 | 172700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240618 | 172600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240618 | 172500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240618 | 172400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240618 | 172300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240618 | 172200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240618 | 172100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240618 | 172000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240618 | 171900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240618 | 171800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240618 | 171700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240618 | 171600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240618 | 171500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240618 | 171400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240618 | 171300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240618 | 171200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240618 | 171100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240618 | 171000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240618 | 170900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240618 | 170800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240618 | 170700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240618 | 170600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240618 | 170500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240618 | 170400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240618 | 170300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240618 | 170200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240618 | 170100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240618 | 170000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240618 | 165900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 153 | 20240618 | 165800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240618 | 165700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240618 | 165600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240618 | 165500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240618 | 165400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240618 | 165300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240618 | 165200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240618 | 165100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240618 | 165000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240618 | 164900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240618 | 164800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240618 | 164700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240618 | 164600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240618 | 164500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240618 | 164400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240618 | 164300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240618 | 164200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240618 | 164100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240618 | 164000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240618 | 163900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240618 | 163800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240618 | 163700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240618 | 163600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240618 | 163500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240618 | 163400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240618 | 163300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240618 | 163200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240618 | 163100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240618 | 163000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240618 | 162900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 183 | 20240618 | 162800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240618 | 162700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240618 | 162600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240618 | 162500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240618 | 162400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240618 | 162300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240618 | 162200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240618 | 162100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240618 | 162000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240618 | 161900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240618 | 161800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240618 | 161700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240618 | 161600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240618 | 161500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240618 | 161400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240618 | 161300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240618 | 161200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240618 | 161100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240618 | 161000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240618 | 160900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240618 | 160800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240618 | 160700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240618 | 160600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240618 | 160500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240618 | 160400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240618 | 160300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240618 | 160200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240618 | 160100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240618 | 160000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240618 | 155900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 213 | 20240618 | 155800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240618 | 155700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240618 | 155600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240618 | 155500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240618 | 155400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240618 | 155300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240618 | 155200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240618 | 155100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240618 | 155000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240618 | 154900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240618 | 154800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240618 | 154700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240618 | 154600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240618 | 154500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240618 | 154400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240618 | 154300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240618 | 154200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240618 | 154100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240618 | 154000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240618 | 153900 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240618 | 153800 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240618 | 153700 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240618 | 153600 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240618 | 153500 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240618 | 153400 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240618 | 153300 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240618 | 153200 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240618 | 153100 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240618 | 153000 | 1952956550 | 23000 | 23000 | 23000 | 23000 | 1656 |
| 242 | 20240618 | 152900 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20240618 | 152800 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20240618 | 152700 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20240618 | 152600 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20240618 | 152500 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20240618 | 152400 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20240618 | 152300 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240618 | 152200 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20240618 | 152100 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20240618 | 152000 | 1914868550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20240618 | 151900 | 1914868550 | 23000 | 23000 | 23000 | 22950 | 1094 |
| 253 | 20240618 | 151800 | 1889708650 | 23000 | 22950 | 23000 | 22900 | 504 |
| 254 | 20240618 | 151700 | 1878154050 | 22950 | 22950 | 22950 | 22950 | 102 |
| 255 | 20240618 | 151600 | 1875813150 | 22950 | 22900 | 22950 | 22900 | 612 |
| 256 | 20240618 | 151500 | 1861778250 | 22900 | 22900 | 22950 | 22900 | 751 |
| 257 | 20240618 | 151400 | 1844578650 | 22950 | 22950 | 22950 | 22950 | 41 |
| 258 | 20240618 | 151300 | 1843637700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 259 | 20240618 | 151200 | 1843614750 | 22950 | 22950 | 22950 | 22950 | 45 |
| 260 | 20240618 | 151100 | 1842582000 | 22900 | 22900 | 22900 | 22900 | 404 |
| 261 | 20240618 | 151000 | 1833330400 | 22900 | 22850 | 22900 | 22850 | 22 |
| 262 | 20240618 | 150900 | 1832826650 | 22850 | 22950 | 22950 | 22850 | 1116 |
| 263 | 20240618 | 150800 | 1807306350 | 22950 | 22900 | 22950 | 22900 | 212 |
| 264 | 20240618 | 150700 | 1802441550 | 22900 | 22900 | 22900 | 22900 | 143 |
| 265 | 20240618 | 150600 | 1799166850 | 22950 | 22900 | 22950 | 22900 | 37 |
| 266 | 20240618 | 150500 | 1798318750 | 22950 | 22900 | 22950 | 22900 | 14 |
| 267 | 20240618 | 150400 | 1797998050 | 22900 | 22850 | 22950 | 22850 | 57 |
| 268 | 20240618 | 150300 | 1796695150 | 22900 | 22950 | 22950 | 22900 | 128 |
| 269 | 20240618 | 150200 | 1793763850 | 22950 | 22900 | 22950 | 22900 | 14 |
| 270 | 20240618 | 150100 | 1793442900 | 22900 | 22900 | 22900 | 22850 | 126 |
| 271 | 20240618 | 150000 | 1790563500 | 22900 | 22950 | 22950 | 22900 | 42 |
| 272 | 20240618 | 145900 | 1789601300 | 22950 | 22900 | 22950 | 22900 | 25 |
| 273 | 20240618 | 145800 | 1789028750 | 22900 | 22850 | 22900 | 22850 | 42 |
| 274 | 20240618 | 145700 | 1788068500 | 22900 | 22900 | 22900 | 22900 | 6 |
| 275 | 20240618 | 145600 | 1787931100 | 22900 | 22900 | 22900 | 22900 | 156 |
| 276 | 20240618 | 145500 | 1784358700 | 22900 | 22900 | 22900 | 22900 | 239 |
| 277 | 20240618 | 145400 | 1778885600 | 22900 | 22900 | 22900 | 22900 | 326 |
| 278 | 20240618 | 145300 | 1771420200 | 22900 | 22900 | 22900 | 22900 | 4 |
| 279 | 20240618 | 145200 | 1771328600 | 22950 | 22900 | 22950 | 22900 | 214 |
| 280 | 20240618 | 145100 | 1766427950 | 22900 | 22900 | 22900 | 22900 | 339 |
| 281 | 20240618 | 145000 | 1758664850 | 22950 | 22950 | 22950 | 22950 | 2 |
| 282 | 20240618 | 144900 | 1758618950 | 22950 | 22900 | 22950 | 22900 | 304 |
| 283 | 20240618 | 144800 | 1751657250 | 22900 | 22900 | 22900 | 22850 | 23 |
| 284 | 20240618 | 144700 | 1751131550 | 22900 | 22950 | 22950 | 22900 | 176 |
| 285 | 20240618 | 144600 | 1747101100 | 22950 | 22950 | 22950 | 22950 | 62 |
| 286 | 20240618 | 144500 | 1745678200 | 22900 | 22900 | 22950 | 22900 | 485 |
| 287 | 20240618 | 144400 | 1734571550 | 22950 | 22950 | 22950 | 22900 | 13 |
| 288 | 20240618 | 144300 | 1734273700 | 22950 | 22950 | 22950 | 22950 | 2 |
| 289 | 20240618 | 144200 | 1734227800 | 22950 | 22900 | 22950 | 22900 | 1114 |
| 290 | 20240618 | 144100 | 1708711500 | 22900 | 22900 | 22900 | 22850 | 181 |
| 291 | 20240618 | 144000 | 1704566650 | 22900 | 22900 | 22900 | 22900 | 1016 |
| 292 | 20240618 | 143900 | 1681300250 | 22900 | 22900 | 22900 | 22900 | 1 |
| 293 | 20240618 | 143800 | 1681277350 | 22900 | 22950 | 22950 | 22900 | 20 |
| 294 | 20240618 | 143700 | 1680819300 | 22950 | 22950 | 22950 | 22950 | 15 |
| 295 | 20240618 | 143600 | 1680475050 | 23000 | 22900 | 23000 | 22900 | 501 |
| 296 | 20240618 | 143500 | 1669002050 | 22900 | 22950 | 22950 | 22900 | 14 |
| 297 | 20240618 | 143400 | 1668681100 | 22950 | 22950 | 22950 | 22950 | 46 |
| 298 | 20240618 | 143300 | 1667625400 | 22950 | 22900 | 22950 | 22900 | 304 |
| 299 | 20240618 | 143200 | 1660649700 | 22950 | 22950 | 22950 | 22950 | 5 |
| 300 | 20240618 | 143100 | 1660534950 | 22900 | 22900 | 22900 | 22900 | 400 |
| 301 | 20240618 | 143000 | 1651374950 | 22900 | 22900 | 22900 | 22900 | 2 |
| 302 | 20240618 | 142900 | 1651329150 | 22850 | 22850 | 22850 | 22850 | 20 |
| 303 | 20240618 | 142800 | 1650872150 | 22850 | 22850 | 22850 | 22850 | 310 |
| 304 | 20240618 | 142700 | 1643788650 | 22900 | 22900 | 22900 | 22900 | 38 |
| 305 | 20240618 | 142600 | 1642918450 | 22850 | 22850 | 22850 | 22850 | 1132 |
| 306 | 20240618 | 142500 | 1617052250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 307 | 20240618 | 142400 | 1617052250 | 22850 | 22850 | 22850 | 22850 | 16 |
| 308 | 20240618 | 142300 | 1616686650 | 22850 | 22850 | 22850 | 22850 | 39 |
| 309 | 20240618 | 142200 | 1615795500 | 22850 | 22850 | 22850 | 22850 | 108 |
| 310 | 20240618 | 142100 | 1613327700 | 22850 | 22850 | 22850 | 22850 | 327 |
| 311 | 20240618 | 142000 | 1605855750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 312 | 20240618 | 141900 | 1605855750 | 22900 | 22900 | 22900 | 22900 | 1 |
| 313 | 20240618 | 141800 | 1605832850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 314 | 20240618 | 141700 | 1605832850 | 22850 | 22850 | 22850 | 22850 | 31 |
| 315 | 20240618 | 141600 | 1605124500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 316 | 20240618 | 141500 | 1605124500 | 22850 | 22900 | 22900 | 22850 | 126 |
| 317 | 20240618 | 141400 | 1602240350 | 22900 | 22850 | 22900 | 22850 | 15 |
| 318 | 20240618 | 141300 | 1601897100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 319 | 20240618 | 141200 | 1601897100 | 22850 | 22850 | 22850 | 22850 | 95 |
| 320 | 20240618 | 141100 | 1599726350 | 22900 | 22850 | 22900 | 22850 | 69 |
| 321 | 20240618 | 141000 | 1598149000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 322 | 20240618 | 140900 | 1598149000 | 22850 | 22850 | 22850 | 22850 | 31 |
| 323 | 20240618 | 140800 | 1597440650 | 22850 | 22850 | 22850 | 22850 | 30 |
| 324 | 20240618 | 140700 | 1596755150 | 22850 | 22850 | 22850 | 22850 | 2 |
| 325 | 20240618 | 140600 | 1596709450 | 22850 | 22850 | 22850 | 22850 | 127 |
| 326 | 20240618 | 140500 | 1593807500 | 22850 | 22850 | 22850 | 22850 | 30 |
| 327 | 20240618 | 140400 | 1593122000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 328 | 20240618 | 140300 | 1593122000 | 22800 | 22800 | 22800 | 22750 | 2157 |
| 329 | 20240618 | 140200 | 1544042400 | 22700 | 22750 | 22750 | 22700 | 165 |
| 330 | 20240618 | 140100 | 1540293650 | 22750 | 22750 | 22750 | 22750 | 63 |
| 331 | 20240618 | 140000 | 1538860400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 332 | 20240618 | 135900 | 1538860400 | 22800 | 22750 | 22800 | 22750 | 401 |
| 333 | 20240618 | 135800 | 1529735750 | 22750 | 22750 | 22750 | 22750 | 63 |
| 334 | 20240618 | 135700 | 1528302500 | 22800 | 22800 | 22800 | 22800 | 0 |
| 335 | 20240618 | 135600 | 1528302500 | 22800 | 22700 | 22800 | 22700 | 92 |
| 336 | 20240618 | 135500 | 1526213700 | 22750 | 22750 | 22750 | 22750 | 376 |
| 337 | 20240618 | 135400 | 1517659700 | 22750 | 22750 | 22750 | 22750 | 19 |
| 338 | 20240618 | 135300 | 1517227450 | 22800 | 22800 | 22800 | 22800 | 40 |
| 339 | 20240618 | 135200 | 1516315450 | 22750 | 22750 | 22750 | 22750 | 11 |
| 340 | 20240618 | 135100 | 1516065200 | 22750 | 22750 | 22750 | 22750 | 127 |
| 341 | 20240618 | 135000 | 1513175950 | 22750 | 22750 | 22750 | 22750 | 222 |
| 342 | 20240618 | 134900 | 1508125450 | 22750 | 22750 | 22750 | 22750 | 110 |
| 343 | 20240618 | 134800 | 1505622950 | 22750 | 22750 | 22750 | 22750 | 24 |
| 344 | 20240618 | 134700 | 1505076950 | 22750 | 22750 | 22850 | 22750 | 235 |
| 345 | 20240618 | 134600 | 1499729450 | 22750 | 22800 | 22800 | 22750 | 143 |
| 346 | 20240618 | 134500 | 1496473800 | 22750 | 22750 | 22750 | 22750 | 140 |
| 347 | 20240618 | 134400 | 1493288800 | 22800 | 22800 | 22800 | 22800 | 303 |
| 348 | 20240618 | 134300 | 1486380400 | 22700 | 22700 | 22700 | 22700 | 112 |
| 349 | 20240618 | 134200 | 1483838000 | 22700 | 22750 | 22750 | 22700 | 5267 |
| 350 | 20240618 | 134100 | 1364276800 | 22800 | 22750 | 22800 | 22750 | 21 |
| 351 | 20240618 | 134000 | 1363798950 | 22750 | 22700 | 22750 | 22700 | 501 |
| 352 | 20240618 | 133900 | 1352410450 | 22700 | 22800 | 22800 | 22650 | 3645 |
| 353 | 20240618 | 133800 | 1269669550 | 22750 | 22800 | 22800 | 22750 | 835 |
| 354 | 20240618 | 133700 | 1250672800 | 22800 | 22800 | 22800 | 22800 | 41 |
| 355 | 20240618 | 133600 | 1249738000 | 22750 | 22750 | 22750 | 22750 | 50 |
| 356 | 20240618 | 133500 | 1248600500 | 22800 | 22800 | 22800 | 22800 | 13 |
| 357 | 20240618 | 133400 | 1248304100 | 22800 | 22800 | 22800 | 22750 | 93 |
| 358 | 20240618 | 133300 | 1246187800 | 22750 | 22750 | 22750 | 22750 | 324 |
| 359 | 20240618 | 133200 | 1238816800 | 22800 | 22800 | 22800 | 22800 | 42 |
| 360 | 20240618 | 133100 | 1237859200 | 22800 | 22750 | 22800 | 22750 | 69 |
| 361 | 20240618 | 133000 | 1236288500 | 22800 | 22750 | 22800 | 22750 | 3 |
| 362 | 20240618 | 132900 | 1236220200 | 22750 | 22800 | 22800 | 22750 | 504 |
| 363 | 20240618 | 132800 | 1224751500 | 22800 | 22800 | 22800 | 22800 | 14 |
| 364 | 20240618 | 132700 | 1224432300 | 22800 | 22800 | 22800 | 22750 | 295 |
| 365 | 20240618 | 132600 | 1217706550 | 22800 | 22750 | 22800 | 22750 | 22 |
| 366 | 20240618 | 132500 | 1217205200 | 22800 | 22800 | 22800 | 22750 | 203 |
| 367 | 20240618 | 132400 | 1212586800 | 22750 | 22800 | 22800 | 22750 | 127 |
| 368 | 20240618 | 132300 | 1209696800 | 22800 | 22800 | 22800 | 22750 | 92 |
| 369 | 20240618 | 132200 | 1207599450 | 22750 | 22850 | 22850 | 22750 | 2420 |
| 370 | 20240618 | 132100 | 1152404250 | 22850 | 22850 | 22850 | 22850 | 45 |
| 371 | 20240618 | 132000 | 1151376000 | 22850 | 22850 | 22850 | 22850 | 1273 |
| 372 | 20240618 | 131900 | 1122287950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 373 | 20240618 | 131800 | 1122287950 | 22900 | 22900 | 22900 | 22900 | 14 |
| 374 | 20240618 | 131700 | 1121967350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 375 | 20240618 | 131600 | 1121967350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 376 | 20240618 | 131500 | 1121967350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 377 | 20240618 | 131400 | 1121967350 | 22900 | 22900 | 22900 | 22900 | 11 |
| 378 | 20240618 | 131300 | 1121715450 | 22900 | 22900 | 22900 | 22850 | 268 |
| 379 | 20240618 | 131200 | 1115591550 | 22900 | 22900 | 22900 | 22900 | 10 |
| 380 | 20240618 | 131100 | 1115362550 | 22900 | 22900 | 22900 | 22900 | 29 |
| 381 | 20240618 | 131000 | 1114698450 | 22900 | 22950 | 22950 | 22900 | 38 |
| 382 | 20240618 | 130900 | 1113826400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 383 | 20240618 | 130800 | 1113826400 | 22950 | 22900 | 22950 | 22900 | 76 |
| 384 | 20240618 | 130700 | 1112084000 | 22900 | 22900 | 22900 | 22900 | 101 |
| 385 | 20240618 | 130600 | 1109771100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 386 | 20240618 | 130500 | 1109771100 | 22900 | 22850 | 22900 | 22850 | 57 |
| 387 | 20240618 | 130400 | 1108465850 | 22850 | 22850 | 22850 | 22850 | 4 |
| 388 | 20240618 | 130300 | 1108374450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 389 | 20240618 | 130200 | 1108374450 | 22850 | 22850 | 22850 | 22850 | 46 |
| 390 | 20240618 | 130100 | 1107323350 | 22900 | 22900 | 22900 | 22900 | 32 |
| 391 | 20240618 | 130000 | 1106590550 | 22900 | 22850 | 22900 | 22850 | 177 |
| 392 | 20240618 | 125900 | 1102541050 | 22900 | 22900 | 22900 | 22850 | 29 |
| 393 | 20240618 | 125800 | 1101878200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 394 | 20240618 | 125700 | 1101878200 | 22850 | 22900 | 22900 | 22850 | 49 |
| 395 | 20240618 | 125600 | 1100756850 | 22900 | 22900 | 22900 | 22900 | 49 |
| 396 | 20240618 | 125500 | 1099634750 | 22850 | 22850 | 22900 | 22850 | 616 |
| 397 | 20240618 | 125400 | 1085558800 | 22900 | 22900 | 22900 | 22900 | 119 |
| 398 | 20240618 | 125300 | 1082833700 | 22850 | 22850 | 22900 | 22850 | 155 |
| 399 | 20240618 | 125200 | 1079291750 | 22850 | 22850 | 22850 | 22850 | 3 |
| 400 | 20240618 | 125100 | 1079223200 | 22850 | 22850 | 22850 | 22850 | 126 |
| 401 | 20240618 | 125000 | 1076344100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 402 | 20240618 | 124900 | 1076344100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 403 | 20240618 | 124800 | 1076344100 | 22850 | 22850 | 22850 | 22850 | 26 |
| 404 | 20240618 | 124700 | 1075750000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 405 | 20240618 | 124600 | 1075750000 | 22850 | 22850 | 22900 | 22850 | 104 |
| 406 | 20240618 | 124500 | 1073373400 | 22900 | 22900 | 22900 | 22850 | 1339 |
| 407 | 20240618 | 124400 | 1042711450 | 22900 | 22900 | 22900 | 22900 | 16 |
| 408 | 20240618 | 124300 | 1042345050 | 22900 | 22900 | 22900 | 22900 | 0 |
| 409 | 20240618 | 124200 | 1042345050 | 22900 | 22900 | 22900 | 22900 | 15 |
| 410 | 20240618 | 124100 | 1042001550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 411 | 20240618 | 124000 | 1042001550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 412 | 20240618 | 123900 | 1042001550 | 22900 | 22900 | 22900 | 22900 | 16 |
| 413 | 20240618 | 123800 | 1041635150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 414 | 20240618 | 123700 | 1041635150 | 22900 | 22900 | 22900 | 22900 | 30 |
| 415 | 20240618 | 123600 | 1040948150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 416 | 20240618 | 123500 | 1040948150 | 22900 | 22900 | 22900 | 22900 | 322 |
| 417 | 20240618 | 123400 | 1033574350 | 22900 | 22900 | 22900 | 22900 | 3 |
| 418 | 20240618 | 123300 | 1033505650 | 22900 | 22900 | 22900 | 22900 | 16 |
| 419 | 20240618 | 123200 | 1033139250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 420 | 20240618 | 123100 | 1033139250 | 22900 | 22900 | 22900 | 22900 | 17 |
| 421 | 20240618 | 123000 | 1032749950 | 23000 | 23000 | 23000 | 23000 | 42 |
| 422 | 20240618 | 122900 | 1031783950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 423 | 20240618 | 122800 | 1031783950 | 22900 | 22950 | 22950 | 22900 | 559 |
| 424 | 20240618 | 122700 | 1018956850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 425 | 20240618 | 122600 | 1018956850 | 22950 | 22950 | 22950 | 22900 | 23 |
| 426 | 20240618 | 122500 | 1018429800 | 22950 | 22950 | 22950 | 22950 | 51 |
| 427 | 20240618 | 122400 | 1017259350 | 22900 | 22950 | 22950 | 22900 | 16 |
| 428 | 20240618 | 122300 | 1016892900 | 22950 | 22950 | 22950 | 22950 | 8 |
| 429 | 20240618 | 122200 | 1016709300 | 22900 | 22900 | 22900 | 22900 | 16 |
| 430 | 20240618 | 122100 | 1016342900 | 22950 | 22950 | 22950 | 22950 | 57 |
| 431 | 20240618 | 122000 | 1015034750 | 23000 | 23000 | 23000 | 23000 | 9 |
| 432 | 20240618 | 121900 | 1014827750 | 22900 | 22900 | 23000 | 22900 | 714 |
| 433 | 20240618 | 121800 | 998474150 | 22950 | 22950 | 22950 | 22950 | 52 |
| 434 | 20240618 | 121700 | 997280750 | 22950 | 22950 | 22950 | 22950 | 15 |
| 435 | 20240618 | 121600 | 996936500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 436 | 20240618 | 121500 | 996936500 | 22950 | 22900 | 22950 | 22900 | 116 |
| 437 | 20240618 | 121400 | 994275100 | 22950 | 22950 | 22950 | 22950 | 8 |
| 438 | 20240618 | 121300 | 994091500 | 22950 | 22950 | 22950 | 22900 | 275 |
| 439 | 20240618 | 121200 | 987781050 | 22950 | 22950 | 22950 | 22950 | 241 |
| 440 | 20240618 | 121100 | 982250100 | 22950 | 22950 | 22950 | 22950 | 6 |
| 441 | 20240618 | 121000 | 982112400 | 22950 | 22950 | 22950 | 22900 | 73 |
| 442 | 20240618 | 120900 | 980437800 | 22950 | 23000 | 23000 | 22950 | 21 |
| 443 | 20240618 | 120800 | 979954850 | 22900 | 22950 | 22950 | 22900 | 26 |
| 444 | 20240618 | 120700 | 979358950 | 23000 | 22950 | 23000 | 22950 | 44 |
| 445 | 20240618 | 120600 | 978347000 | 22950 | 22900 | 22950 | 22900 | 16 |
| 446 | 20240618 | 120500 | 977980550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 447 | 20240618 | 120400 | 977957600 | 22950 | 22950 | 22950 | 22900 | 17 |
| 448 | 20240618 | 120300 | 977567650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 449 | 20240618 | 120200 | 977567650 | 22950 | 22900 | 22950 | 22900 | 32 |
| 450 | 20240618 | 120100 | 976834050 | 22950 | 22950 | 22950 | 22950 | 3 |
| 451 | 20240618 | 120000 | 976765200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 452 | 20240618 | 115900 | 976742250 | 22950 | 22950 | 22950 | 22900 | 18 |
| 453 | 20240618 | 115800 | 976329900 | 22950 | 22950 | 22950 | 22950 | 2 |
| 454 | 20240618 | 115700 | 976284000 | 22950 | 22950 | 22950 | 22900 | 21 |
| 455 | 20240618 | 115600 | 975802850 | 22950 | 22950 | 22950 | 22950 | 2 |
| 456 | 20240618 | 115500 | 975756950 | 22900 | 22950 | 22950 | 22900 | 71 |
| 457 | 20240618 | 115400 | 974130900 | 22950 | 22950 | 22950 | 22950 | 24 |
| 458 | 20240618 | 115300 | 973580100 | 22950 | 22950 | 22950 | 22950 | 254 |
| 459 | 20240618 | 115200 | 967750800 | 23000 | 23000 | 23000 | 23000 | 100 |
| 460 | 20240618 | 115100 | 965450800 | 22950 | 22950 | 22950 | 22950 | 6 |
| 461 | 20240618 | 115000 | 965313100 | 22950 | 22950 | 22950 | 22950 | 87 |
| 462 | 20240618 | 114900 | 963316450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 463 | 20240618 | 114800 | 963316450 | 22950 | 23000 | 23000 | 22950 | 174 |
| 464 | 20240618 | 114700 | 959316300 | 23000 | 23000 | 23000 | 23000 | 300 |
| 465 | 20240618 | 114600 | 952416300 | 23000 | 22950 | 23000 | 22950 | 18 |
| 466 | 20240618 | 114500 | 952003100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 467 | 20240618 | 114400 | 951980100 | 22950 | 22950 | 22950 | 22950 | 16 |
| 468 | 20240618 | 114300 | 951612900 | 23000 | 23000 | 23000 | 23000 | 7 |
| 469 | 20240618 | 114200 | 951451900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 470 | 20240618 | 114100 | 951337150 | 22950 | 22950 | 22950 | 22950 | 440 |
| 471 | 20240618 | 114000 | 941239150 | 22950 | 22950 | 22950 | 22950 | 10 |
| 472 | 20240618 | 113900 | 941009650 | 22950 | 22950 | 22950 | 22950 | 122 |
| 473 | 20240618 | 113800 | 938209750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 474 | 20240618 | 113700 | 938209750 | 23000 | 22950 | 23000 | 22950 | 1299 |
| 475 | 20240618 | 113600 | 908397600 | 22950 | 23000 | 23000 | 22950 | 59 |
| 476 | 20240618 | 113500 | 907041700 | 22950 | 22950 | 22950 | 22950 | 115 |
| 477 | 20240618 | 113400 | 904402450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 478 | 20240618 | 113300 | 904402450 | 23000 | 23000 | 23000 | 23000 | 87 |
| 479 | 20240618 | 113200 | 902401450 | 22950 | 22950 | 22950 | 22950 | 16 |
| 480 | 20240618 | 113100 | 902034250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 481 | 20240618 | 113000 | 902034250 | 22950 | 22950 | 22950 | 22950 | 16 |
| 482 | 20240618 | 112900 | 901667050 | 22950 | 22950 | 22950 | 22950 | 1368 |
| 483 | 20240618 | 112800 | 870271450 | 22950 | 22950 | 22950 | 22950 | 18 |
| 484 | 20240618 | 112700 | 869858350 | 22950 | 22950 | 22950 | 22950 | 43 |
| 485 | 20240618 | 112600 | 868871500 | 22950 | 22950 | 22950 | 22950 | 16 |
| 486 | 20240618 | 112500 | 868504300 | 23000 | 23000 | 23000 | 23000 | 1 |
| 487 | 20240618 | 112400 | 868481300 | 23000 | 23000 | 23000 | 22950 | 116 |
| 488 | 20240618 | 112300 | 865814050 | 23000 | 23000 | 23000 | 23000 | 175 |
| 489 | 20240618 | 112200 | 861789050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 490 | 20240618 | 112100 | 861766000 | 23000 | 23000 | 23000 | 23000 | 16 |
| 491 | 20240618 | 112000 | 861398000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 492 | 20240618 | 111900 | 861398000 | 23000 | 23000 | 23000 | 23000 | 16 |
| 493 | 20240618 | 111800 | 861030000 | 23050 | 23050 | 23050 | 23050 | 64 |
| 494 | 20240618 | 111700 | 859554800 | 23000 | 23050 | 23050 | 23000 | 16 |
| 495 | 20240618 | 111600 | 859186750 | 23050 | 23050 | 23050 | 23050 | 174 |
| 496 | 20240618 | 111500 | 855176050 | 23050 | 23000 | 23050 | 23000 | 1021 |
| 497 | 20240618 | 111400 | 831642800 | 23050 | 23000 | 23050 | 23000 | 630 |
| 498 | 20240618 | 111300 | 817121800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 499 | 20240618 | 111200 | 817121800 | 23000 | 23000 | 23000 | 23000 | 16 |
| 500 | 20240618 | 111100 | 816753800 | 23000 | 23000 | 23050 | 23000 | 55 |
| 501 | 20240618 | 111000 | 815486650 | 23000 | 23000 | 23000 | 23000 | 18 |
| 502 | 20240618 | 110900 | 815072650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 503 | 20240618 | 110800 | 815072650 | 23000 | 23000 | 23000 | 23000 | 16 |
| 504 | 20240618 | 110700 | 814704650 | 23050 | 23000 | 23050 | 23000 | 4 |
| 505 | 20240618 | 110600 | 814612600 | 23000 | 23000 | 23000 | 23000 | 353 |
| 506 | 20240618 | 110500 | 806493600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 507 | 20240618 | 110400 | 806493600 | 23050 | 23050 | 23050 | 23050 | 13 |
| 508 | 20240618 | 110300 | 806193950 | 23000 | 23000 | 23000 | 23000 | 15 |
| 509 | 20240618 | 110200 | 805848950 | 23000 | 23000 | 23050 | 23000 | 146 |
| 510 | 20240618 | 110100 | 802488450 | 23000 | 22950 | 23000 | 22950 | 108 |
| 511 | 20240618 | 110000 | 800005250 | 23050 | 22950 | 23050 | 22950 | 14 |
| 512 | 20240618 | 105900 | 799683850 | 22950 | 23000 | 23000 | 22950 | 37 |
| 513 | 20240618 | 105800 | 798833600 | 23050 | 23050 | 23050 | 23050 | 57 |
| 514 | 20240618 | 105700 | 797519750 | 22950 | 22950 | 22950 | 22950 | 16 |
| 515 | 20240618 | 105600 | 797152550 | 22950 | 22950 | 22950 | 22950 | 456 |
| 516 | 20240618 | 105500 | 786687350 | 22950 | 22950 | 22950 | 22950 | 17 |
| 517 | 20240618 | 105400 | 786297200 | 22950 | 23050 | 23050 | 22950 | 210 |
| 518 | 20240618 | 105300 | 781476700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 519 | 20240618 | 105200 | 781476700 | 22950 | 23000 | 23000 | 22950 | 87 |
| 520 | 20240618 | 105100 | 779480000 | 23000 | 23000 | 23000 | 23000 | 415 |
| 521 | 20240618 | 105000 | 769935000 | 23000 | 23000 | 23000 | 23000 | 90 |
| 522 | 20240618 | 104900 | 767865000 | 22950 | 22950 | 22950 | 22950 | 33 |
| 523 | 20240618 | 104800 | 767107650 | 22950 | 23000 | 23000 | 22950 | 53 |
| 524 | 20240618 | 104700 | 765889450 | 23000 | 23000 | 23000 | 23000 | 847 |
| 525 | 20240618 | 104600 | 746408450 | 22950 | 22950 | 22950 | 22950 | 15 |
| 526 | 20240618 | 104500 | 746064200 | 22950 | 22950 | 22950 | 22950 | 98 |
| 527 | 20240618 | 104400 | 743815100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 528 | 20240618 | 104300 | 743815100 | 22950 | 22950 | 22950 | 22950 | 16 |
| 529 | 20240618 | 104200 | 743447900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 530 | 20240618 | 104100 | 743447900 | 22950 | 22950 | 22950 | 22950 | 16 |
| 531 | 20240618 | 104000 | 743080700 | 22950 | 22950 | 22950 | 22950 | 200 |
| 532 | 20240618 | 103900 | 738490700 | 22950 | 22950 | 22950 | 22950 | 15 |
| 533 | 20240618 | 103800 | 738146450 | 23000 | 23000 | 23000 | 23000 | 5 |
| 534 | 20240618 | 103700 | 738031450 | 22950 | 23000 | 23000 | 22950 | 48 |
| 535 | 20240618 | 103600 | 736929750 | 23000 | 23000 | 23000 | 23000 | 155 |
| 536 | 20240618 | 103500 | 733364750 | 23000 | 23000 | 23000 | 23000 | 311 |
| 537 | 20240618 | 103400 | 726211750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 538 | 20240618 | 103300 | 726188700 | 23050 | 23050 | 23050 | 23050 | 100 |
| 539 | 20240618 | 103200 | 723883700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 540 | 20240618 | 103100 | 723883700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 541 | 20240618 | 103000 | 723883700 | 23050 | 23050 | 23050 | 23000 | 106 |
| 542 | 20240618 | 102900 | 721445400 | 23050 | 23000 | 23050 | 23000 | 639 |
| 543 | 20240618 | 102800 | 706748350 | 23000 | 23000 | 23000 | 23000 | 352 |
| 544 | 20240618 | 102700 | 698652350 | 23000 | 23000 | 23000 | 23000 | 728 |
| 545 | 20240618 | 102600 | 681908350 | 22950 | 22950 | 22950 | 22950 | 184 |
| 546 | 20240618 | 102500 | 677685550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 547 | 20240618 | 102400 | 677685550 | 22950 | 22950 | 22950 | 22950 | 5 |
| 548 | 20240618 | 102300 | 677570800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 549 | 20240618 | 102200 | 677570800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 550 | 20240618 | 102100 | 677570800 | 22950 | 23000 | 23000 | 22950 | 197 |
| 551 | 20240618 | 102000 | 673043050 | 23000 | 23000 | 23000 | 23000 | 186 |
| 552 | 20240618 | 101900 | 668765050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 553 | 20240618 | 101800 | 668765050 | 23000 | 23000 | 23000 | 23000 | 50 |
| 554 | 20240618 | 101700 | 667615050 | 23000 | 23000 | 23000 | 23000 | 66 |
| 555 | 20240618 | 101600 | 666097050 | 23000 | 23000 | 23000 | 23000 | 223 |
| 556 | 20240618 | 101500 | 660968050 | 22950 | 23000 | 23000 | 22950 | 1379 |
| 557 | 20240618 | 101400 | 629254150 | 23050 | 23050 | 23050 | 23050 | 13 |
| 558 | 20240618 | 101300 | 628954500 | 23050 | 23050 | 23050 | 23000 | 87 |
| 559 | 20240618 | 101200 | 626951400 | 23050 | 23050 | 23050 | 23050 | 59 |
| 560 | 20240618 | 101100 | 625591450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 561 | 20240618 | 101000 | 625591450 | 23050 | 23050 | 23050 | 23050 | 56 |
| 562 | 20240618 | 100900 | 624300650 | 23050 | 23050 | 23050 | 23050 | 10 |
| 563 | 20240618 | 100800 | 624070150 | 23000 | 23000 | 23000 | 23000 | 159 |
| 564 | 20240618 | 100700 | 620413150 | 23050 | 23050 | 23050 | 23050 | 1 |
| 565 | 20240618 | 100600 | 620390100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 566 | 20240618 | 100500 | 620390100 | 23050 | 23050 | 23050 | 23000 | 177 |
| 567 | 20240618 | 100400 | 616313700 | 23050 | 23050 | 23050 | 23050 | 5 |
| 568 | 20240618 | 100300 | 616198450 | 23000 | 23050 | 23050 | 23000 | 600 |
| 569 | 20240618 | 100200 | 602393450 | 23050 | 23050 | 23050 | 23050 | 6 |
| 570 | 20240618 | 100100 | 602255150 | 23050 | 23000 | 23050 | 23000 | 972 |
| 571 | 20240618 | 100000 | 579899100 | 23000 | 23000 | 23000 | 23000 | 55 |
| 572 | 20240618 | 095900 | 578634100 | 23000 | 23000 | 23000 | 23000 | 5 |
| 573 | 20240618 | 095800 | 578519100 | 22950 | 22950 | 23000 | 22950 | 441 |
| 574 | 20240618 | 095700 | 568398100 | 23000 | 22950 | 23000 | 22950 | 80 |
| 575 | 20240618 | 095600 | 566558600 | 22950 | 22950 | 22950 | 22950 | 545 |
| 576 | 20240618 | 095500 | 554050850 | 23000 | 23000 | 23000 | 23000 | 41 |
| 577 | 20240618 | 095400 | 553107850 | 23000 | 23000 | 23000 | 23000 | 2 |
| 578 | 20240618 | 095300 | 553061850 | 23000 | 23000 | 23000 | 23000 | 21 |
| 579 | 20240618 | 095200 | 552578850 | 23000 | 23000 | 23000 | 23000 | 2 |
| 580 | 20240618 | 095100 | 552532850 | 23000 | 23000 | 23000 | 23000 | 135 |
| 581 | 20240618 | 095000 | 549427850 | 23000 | 23000 | 23000 | 23000 | 4 |
| 582 | 20240618 | 094900 | 549335850 | 22950 | 22950 | 22950 | 22950 | 229 |
| 583 | 20240618 | 094800 | 544080300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 584 | 20240618 | 094700 | 544080300 | 22950 | 22950 | 22950 | 22950 | 266 |
| 585 | 20240618 | 094600 | 537975600 | 22950 | 22950 | 22950 | 22950 | 1 |
| 586 | 20240618 | 094500 | 537952650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 587 | 20240618 | 094400 | 537952650 | 23000 | 23000 | 23000 | 23000 | 3 |
| 588 | 20240618 | 094300 | 537883650 | 23000 | 22950 | 23000 | 22950 | 601 |
| 589 | 20240618 | 094200 | 524090650 | 22950 | 22950 | 22950 | 22950 | 82 |
| 590 | 20240618 | 094100 | 522208750 | 22950 | 22950 | 22950 | 22950 | 193 |
| 591 | 20240618 | 094000 | 517779400 | 23000 | 23000 | 23000 | 23000 | 1 |
| 592 | 20240618 | 093900 | 517756400 | 23000 | 22950 | 23000 | 22950 | 109 |
| 593 | 20240618 | 093800 | 515254800 | 22950 | 23000 | 23000 | 22950 | 7 |
| 594 | 20240618 | 093700 | 515094050 | 23000 | 23000 | 23000 | 23000 | 30 |
| 595 | 20240618 | 093600 | 514404050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 596 | 20240618 | 093500 | 514381050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 597 | 20240618 | 093400 | 514381050 | 22950 | 22950 | 22950 | 22950 | 692 |
| 598 | 20240618 | 093300 | 498499650 | 22950 | 23000 | 23000 | 22950 | 63 |
| 599 | 20240618 | 093200 | 497053550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 600 | 20240618 | 093100 | 497053550 | 23000 | 22950 | 23000 | 22950 | 106 |
| 601 | 20240618 | 093000 | 494616650 | 23000 | 22900 | 23000 | 22900 | 442 |
| 602 | 20240618 | 092900 | 484494750 | 22900 | 23000 | 23000 | 22900 | 95 |
| 603 | 20240618 | 092800 | 482310050 | 23000 | 22950 | 23000 | 22950 | 118 |
| 604 | 20240618 | 092700 | 479601900 | 22950 | 22900 | 22950 | 22850 | 625 |
| 605 | 20240618 | 092600 | 465299650 | 22900 | 22900 | 22900 | 22900 | 248 |
| 606 | 20240618 | 092500 | 459620450 | 22900 | 22900 | 22900 | 22850 | 1233 |
| 607 | 20240618 | 092400 | 431431450 | 22900 | 22900 | 22900 | 22850 | 291 |
| 608 | 20240618 | 092300 | 424770200 | 22900 | 22950 | 22950 | 22900 | 2013 |
| 609 | 20240618 | 092200 | 378617450 | 23000 | 23000 | 23000 | 23000 | 148 |
| 610 | 20240618 | 092100 | 375213450 | 23000 | 22950 | 23000 | 22950 | 454 |
| 611 | 20240618 | 092000 | 364773100 | 22950 | 23000 | 23100 | 22950 | 51 |
| 612 | 20240618 | 091900 | 363599350 | 23000 | 23000 | 23000 | 23000 | 763 |
| 613 | 20240618 | 091800 | 346050350 | 23000 | 23050 | 23050 | 23000 | 2525 |
| 614 | 20240618 | 091700 | 287869500 | 23050 | 23050 | 23050 | 23050 | 155 |
| 615 | 20240618 | 091600 | 284296750 | 23050 | 23050 | 23050 | 23050 | 96 |
| 616 | 20240618 | 091500 | 282083950 | 23050 | 23050 | 23050 | 23050 | 1364 |
| 617 | 20240618 | 091400 | 250643750 | 23050 | 23050 | 23050 | 23000 | 335 |
| 618 | 20240618 | 091300 | 242922850 | 23050 | 23000 | 23050 | 23000 | 420 |
| 619 | 20240618 | 091200 | 233242550 | 23000 | 23050 | 23050 | 23000 | 131 |
| 620 | 20240618 | 091100 | 230224800 | 23050 | 23000 | 23050 | 23000 | 578 |
| 621 | 20240618 | 091000 | 216925650 | 23050 | 23050 | 23050 | 23050 | 49 |
| 622 | 20240618 | 090900 | 215796200 | 23100 | 23100 | 23100 | 23100 | 100 |
| 623 | 20240618 | 090800 | 213486200 | 23100 | 23100 | 23100 | 23050 | 715 |
| 624 | 20240618 | 090700 | 196974950 | 23100 | 23050 | 23100 | 23050 | 192 |
| 625 | 20240618 | 090600 | 192548150 | 23050 | 23050 | 23050 | 23050 | 381 |
| 626 | 20240618 | 090500 | 183766100 | 23100 | 23100 | 23100 | 23050 | 517 |
| 627 | 20240618 | 090400 | 171824900 | 23100 | 23100 | 23100 | 23100 | 30 |
| 628 | 20240618 | 090300 | 171131900 | 23150 | 23050 | 23150 | 23050 | 2887 |
| 629 | 20240618 | 090200 | 104380550 | 23100 | 23050 | 23100 | 23050 | 621 |
| 630 | 20240618 | 090100 | 90065450 | 23050 | 23050 | 23100 | 23050 | 1841 |
| 631 | 20240618 | 090000 | 47624300 | 23050 | 22850 | 23050 | 22850 | 2082 |