31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 184800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 3 | 20240613 | 184700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240613 | 184600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240613 | 184500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240613 | 184400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240613 | 184300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240613 | 184200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240613 | 184100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240613 | 184000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240613 | 183900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240613 | 183800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240613 | 183700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240613 | 183600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240613 | 183500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240613 | 183400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240613 | 183300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240613 | 183200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240613 | 183100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240613 | 183000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240613 | 182900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240613 | 182800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240613 | 182700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240613 | 182600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240613 | 182500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240613 | 182400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240613 | 182300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240613 | 182200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240613 | 182100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240613 | 182000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240613 | 181900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240613 | 181800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 33 | 20240613 | 181700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240613 | 181600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240613 | 181500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240613 | 181400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240613 | 181300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240613 | 181200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240613 | 181100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240613 | 181000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240613 | 180900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240613 | 180800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240613 | 180700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240613 | 180600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240613 | 180500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240613 | 180400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240613 | 180300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240613 | 180200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240613 | 180100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240613 | 180000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240613 | 175900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240613 | 175800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240613 | 175700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240613 | 175600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240613 | 175500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240613 | 175400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240613 | 175300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240613 | 175200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240613 | 175100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240613 | 175000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240613 | 174900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240613 | 174800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 63 | 20240613 | 174700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240613 | 174600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240613 | 174500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240613 | 174400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240613 | 174300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240613 | 174200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240613 | 174100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240613 | 174000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240613 | 173900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240613 | 173800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240613 | 173700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240613 | 173600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240613 | 173500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240613 | 173400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240613 | 173300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240613 | 173200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240613 | 173100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240613 | 173000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240613 | 172900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240613 | 172800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240613 | 172700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240613 | 172600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240613 | 172500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240613 | 172400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240613 | 172300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240613 | 172200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240613 | 172100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240613 | 172000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240613 | 171900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240613 | 171800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 93 | 20240613 | 171700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240613 | 171600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240613 | 171500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240613 | 171400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240613 | 171300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240613 | 171200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240613 | 171100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240613 | 171000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240613 | 170900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240613 | 170800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240613 | 170700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240613 | 170600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240613 | 170500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240613 | 170400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240613 | 170300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240613 | 170200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240613 | 170100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240613 | 170000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240613 | 165900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240613 | 165800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240613 | 165700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240613 | 165600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240613 | 165500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240613 | 165400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240613 | 165300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240613 | 165200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240613 | 165100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240613 | 165000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240613 | 164900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240613 | 164800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 123 | 20240613 | 164700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240613 | 164600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240613 | 164500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240613 | 164400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240613 | 164300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240613 | 164200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240613 | 164100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240613 | 164000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240613 | 163900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240613 | 163800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240613 | 163700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240613 | 163600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240613 | 163500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240613 | 163400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240613 | 163300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240613 | 163200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240613 | 163100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240613 | 163000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240613 | 162900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240613 | 162800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240613 | 162700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240613 | 162600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240613 | 162500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240613 | 162400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240613 | 162300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240613 | 162200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240613 | 162100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240613 | 162000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240613 | 161900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240613 | 161800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 153 | 20240613 | 161700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240613 | 161600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240613 | 161500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240613 | 161400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240613 | 161300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240613 | 161200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240613 | 161100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240613 | 161000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240613 | 160900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240613 | 160800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240613 | 160700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240613 | 160600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240613 | 160500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240613 | 160400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240613 | 160300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240613 | 160200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240613 | 160100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240613 | 160000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240613 | 155900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240613 | 155800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240613 | 155700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240613 | 155600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240613 | 155500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240613 | 155400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240613 | 155300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240613 | 155200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240613 | 155100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240613 | 155000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240613 | 154900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240613 | 154800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 183 | 20240613 | 154700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240613 | 154600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240613 | 154500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240613 | 154400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240613 | 154300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240613 | 154200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240613 | 154100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240613 | 154000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240613 | 153900 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240613 | 153800 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240613 | 153700 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240613 | 153600 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240613 | 153500 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240613 | 153400 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240613 | 153300 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240613 | 153200 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240613 | 153100 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240613 | 153000 | 6426927400 | 22150 | 22150 | 22150 | 22150 | 68545 |
| 201 | 20240613 | 152900 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240613 | 152800 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240613 | 152700 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240613 | 152600 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240613 | 152500 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240613 | 152400 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240613 | 152300 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240613 | 152200 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240613 | 152100 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240613 | 152000 | 4908655650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240613 | 151900 | 4908655650 | 22050 | 22000 | 22050 | 22000 | 505 |
| 212 | 20240613 | 151800 | 4897523150 | 22000 | 22000 | 22050 | 22000 | 394 |
| 213 | 20240613 | 151700 | 4888849600 | 22050 | 22000 | 22100 | 22000 | 369 |
| 214 | 20240613 | 151600 | 4880714950 | 22100 | 22050 | 22150 | 22000 | 1184 |
| 215 | 20240613 | 151500 | 4854559550 | 22150 | 22050 | 22150 | 22000 | 1775 |
| 216 | 20240613 | 151400 | 4815372100 | 22150 | 22100 | 22150 | 22050 | 1050 |
| 217 | 20240613 | 151300 | 4792178700 | 22050 | 22050 | 22150 | 22050 | 778 |
| 218 | 20240613 | 151200 | 4774991200 | 22100 | 22100 | 22150 | 22050 | 1119 |
| 219 | 20240613 | 151100 | 4750262350 | 22100 | 22100 | 22150 | 22050 | 1085 |
| 220 | 20240613 | 151000 | 4726276250 | 22050 | 22100 | 22150 | 22050 | 1010 |
| 221 | 20240613 | 150900 | 4703969900 | 22050 | 22050 | 22150 | 22050 | 1768 |
| 222 | 20240613 | 150800 | 4664882350 | 22150 | 22000 | 22150 | 22000 | 1073 |
| 223 | 20240613 | 150700 | 4641184350 | 22050 | 22050 | 22150 | 22000 | 1043 |
| 224 | 20240613 | 150600 | 4618168200 | 22150 | 22100 | 22150 | 22000 | 1472 |
| 225 | 20240613 | 150500 | 4585652550 | 22100 | 22050 | 22150 | 22050 | 722 |
| 226 | 20240613 | 150400 | 4569701450 | 22150 | 22050 | 22150 | 22050 | 1377 |
| 227 | 20240613 | 150300 | 4539281300 | 22100 | 22050 | 22150 | 22050 | 954 |
| 228 | 20240613 | 150200 | 4518213550 | 22100 | 22100 | 22150 | 22050 | 1157 |
| 229 | 20240613 | 150100 | 4492657500 | 22050 | 22100 | 22100 | 22000 | 924 |
| 230 | 20240613 | 150000 | 4472253400 | 22100 | 22100 | 22100 | 22000 | 889 |
| 231 | 20240613 | 145900 | 4452621900 | 22100 | 22050 | 22100 | 22000 | 809 |
| 232 | 20240613 | 145800 | 4434757800 | 22050 | 22050 | 22050 | 22000 | 973 |
| 233 | 20240613 | 145700 | 4413311800 | 22050 | 22050 | 22050 | 22000 | 870 |
| 234 | 20240613 | 145600 | 4394138300 | 22050 | 22050 | 22100 | 22000 | 3231 |
| 235 | 20240613 | 145500 | 4322861500 | 22050 | 22150 | 22150 | 22050 | 1055 |
| 236 | 20240613 | 145400 | 4299544900 | 22100 | 22100 | 22150 | 22050 | 1155 |
| 237 | 20240613 | 145300 | 4274012500 | 22100 | 22100 | 22150 | 22050 | 1071 |
| 238 | 20240613 | 145200 | 4250343550 | 22100 | 22100 | 22150 | 22050 | 934 |
| 239 | 20240613 | 145100 | 4229690600 | 22100 | 22000 | 22100 | 22000 | 858 |
| 240 | 20240613 | 145000 | 4210736700 | 22050 | 22000 | 22100 | 22000 | 946 |
| 241 | 20240613 | 144900 | 4189862050 | 22050 | 22000 | 22050 | 21950 | 757 |
| 242 | 20240613 | 144800 | 4173192950 | 22000 | 22050 | 22050 | 21950 | 1707 |
| 243 | 20240613 | 144700 | 4135667200 | 22000 | 22100 | 22100 | 22000 | 2918 |
| 244 | 20240613 | 144600 | 4071382850 | 22100 | 22100 | 22150 | 22050 | 803 |
| 245 | 20240613 | 144500 | 4053634150 | 22100 | 22100 | 22150 | 22050 | 670 |
| 246 | 20240613 | 144400 | 4038832300 | 22150 | 22100 | 22150 | 22050 | 1095 |
| 247 | 20240613 | 144300 | 4014638950 | 22050 | 22100 | 22150 | 22050 | 823 |
| 248 | 20240613 | 144200 | 3996449550 | 22050 | 22100 | 22150 | 22050 | 965 |
| 249 | 20240613 | 144100 | 3975125050 | 22150 | 22100 | 22150 | 22050 | 690 |
| 250 | 20240613 | 144000 | 3959881500 | 22100 | 22100 | 22150 | 22050 | 691 |
| 251 | 20240613 | 143900 | 3944612150 | 22100 | 22050 | 22150 | 22050 | 671 |
| 252 | 20240613 | 143800 | 3929778300 | 22100 | 22100 | 22100 | 22050 | 920 |
| 253 | 20240613 | 143700 | 3909461750 | 22050 | 22050 | 22100 | 22050 | 1204 |
| 254 | 20240613 | 143600 | 3882890000 | 22050 | 22100 | 22150 | 22000 | 1422 |
| 255 | 20240613 | 143500 | 3851523250 | 22100 | 22050 | 22100 | 22000 | 597 |
| 256 | 20240613 | 143400 | 3838363450 | 22000 | 22050 | 22050 | 22000 | 713 |
| 257 | 20240613 | 143300 | 3822654300 | 22050 | 22050 | 22050 | 22000 | 818 |
| 258 | 20240613 | 143200 | 3804625950 | 22050 | 22050 | 22050 | 22000 | 1075 |
| 259 | 20240613 | 143100 | 3780951800 | 22000 | 22050 | 22050 | 22000 | 825 |
| 260 | 20240613 | 143000 | 3762772300 | 22050 | 22000 | 22100 | 22000 | 743 |
| 261 | 20240613 | 142900 | 3746398400 | 22050 | 22100 | 22150 | 22000 | 1308 |
| 262 | 20240613 | 142800 | 3717515100 | 22100 | 22100 | 22150 | 22050 | 682 |
| 263 | 20240613 | 142700 | 3702448750 | 22100 | 22050 | 22100 | 22050 | 633 |
| 264 | 20240613 | 142600 | 3688467150 | 22100 | 22000 | 22150 | 22000 | 823 |
| 265 | 20240613 | 142500 | 3670296000 | 22100 | 22050 | 22100 | 22000 | 573 |
| 266 | 20240613 | 142400 | 3657660800 | 22000 | 22050 | 22050 | 22000 | 863 |
| 267 | 20240613 | 142300 | 3638645950 | 22050 | 22100 | 22100 | 22050 | 669 |
| 268 | 20240613 | 142200 | 3623871300 | 22100 | 22100 | 22100 | 22000 | 975 |
| 269 | 20240613 | 142100 | 3602344400 | 22000 | 22050 | 22100 | 22000 | 629 |
| 270 | 20240613 | 142000 | 3588459650 | 22050 | 22050 | 22100 | 22000 | 1239 |
| 271 | 20240613 | 141900 | 3561146300 | 22050 | 22000 | 22100 | 22000 | 887 |
| 272 | 20240613 | 141800 | 3541595000 | 22050 | 22000 | 22100 | 22000 | 711 |
| 273 | 20240613 | 141700 | 3525927850 | 22050 | 22000 | 22050 | 21950 | 1007 |
| 274 | 20240613 | 141600 | 3503761750 | 22000 | 22050 | 22050 | 21950 | 618 |
| 275 | 20240613 | 141500 | 3490143450 | 22050 | 22000 | 22050 | 22000 | 1053 |
| 276 | 20240613 | 141400 | 3466957800 | 22050 | 22000 | 22100 | 22000 | 521 |
| 277 | 20240613 | 141300 | 3455477900 | 22000 | 22050 | 22100 | 21950 | 796 |
| 278 | 20240613 | 141200 | 3437940850 | 22050 | 22050 | 22050 | 21950 | 700 |
| 279 | 20240613 | 141100 | 3422534100 | 21950 | 21950 | 22050 | 21950 | 762 |
| 280 | 20240613 | 141000 | 3405757700 | 21950 | 22050 | 22050 | 21950 | 1365 |
| 281 | 20240613 | 140900 | 3375724700 | 21950 | 22050 | 22050 | 21950 | 557 |
| 282 | 20240613 | 140800 | 3363457000 | 21950 | 22050 | 22050 | 21950 | 674 |
| 283 | 20240613 | 140700 | 3348622350 | 22050 | 22000 | 22050 | 21950 | 459 |
| 284 | 20240613 | 140600 | 3338519100 | 21950 | 21950 | 22050 | 21950 | 865 |
| 285 | 20240613 | 140500 | 3319516350 | 22000 | 21950 | 22000 | 21950 | 420 |
| 286 | 20240613 | 140400 | 3310287750 | 21950 | 21950 | 22050 | 21950 | 340 |
| 287 | 20240613 | 140300 | 3302815150 | 21950 | 21950 | 22000 | 21950 | 1230 |
| 288 | 20240613 | 140200 | 3275764300 | 21950 | 21950 | 22000 | 21950 | 393 |
| 289 | 20240613 | 140100 | 3267130050 | 21950 | 22000 | 22000 | 21950 | 445 |
| 290 | 20240613 | 140000 | 3257349850 | 21950 | 21950 | 22000 | 21950 | 263 |
| 291 | 20240613 | 135900 | 3251571900 | 22000 | 21950 | 22000 | 21950 | 423 |
| 292 | 20240613 | 135800 | 3242276850 | 21950 | 21950 | 22000 | 21950 | 504 |
| 293 | 20240613 | 135700 | 3231201800 | 21950 | 22000 | 22000 | 21950 | 1185 |
| 294 | 20240613 | 135600 | 3205140850 | 22000 | 22050 | 22050 | 22000 | 513 |
| 295 | 20240613 | 135500 | 3193848600 | 21950 | 21950 | 22050 | 21950 | 166 |
| 296 | 20240613 | 135400 | 3190201900 | 21950 | 21950 | 22000 | 21950 | 410 |
| 297 | 20240613 | 135300 | 3181194400 | 21950 | 21950 | 22050 | 21950 | 246 |
| 298 | 20240613 | 135200 | 3175787300 | 21950 | 22000 | 22050 | 21950 | 969 |
| 299 | 20240613 | 135100 | 3154469900 | 22000 | 21950 | 22000 | 21950 | 632 |
| 300 | 20240613 | 135000 | 3140574150 | 22000 | 22000 | 22050 | 22000 | 1762 |
| 301 | 20240613 | 134900 | 3101805150 | 22000 | 22000 | 22050 | 22000 | 251 |
| 302 | 20240613 | 134800 | 3096271550 | 22050 | 22050 | 22050 | 22000 | 119 |
| 303 | 20240613 | 134700 | 3093648500 | 22000 | 22050 | 22050 | 22000 | 91 |
| 304 | 20240613 | 134600 | 3091643900 | 22050 | 22100 | 22100 | 22000 | 563 |
| 305 | 20240613 | 134500 | 3079226600 | 22000 | 22000 | 22100 | 22000 | 1385 |
| 306 | 20240613 | 134400 | 3048688500 | 22000 | 22000 | 22050 | 22000 | 200 |
| 307 | 20240613 | 134300 | 3044281900 | 22000 | 22050 | 22050 | 22000 | 308 |
| 308 | 20240613 | 134200 | 3037497950 | 22050 | 22000 | 22050 | 22000 | 168 |
| 309 | 20240613 | 134100 | 3033796850 | 22000 | 22000 | 22050 | 22000 | 137 |
| 310 | 20240613 | 134000 | 3030777850 | 22000 | 22000 | 22050 | 22000 | 67 |
| 311 | 20240613 | 133900 | 3029301400 | 22000 | 22000 | 22050 | 22000 | 223 |
| 312 | 20240613 | 133800 | 3024389150 | 22000 | 22000 | 22050 | 22000 | 127 |
| 313 | 20240613 | 133700 | 3021590200 | 22000 | 22050 | 22050 | 22000 | 124 |
| 314 | 20240613 | 133600 | 3018856950 | 22000 | 22000 | 22050 | 22000 | 126 |
| 315 | 20240613 | 133500 | 3016081250 | 22000 | 22000 | 22050 | 22000 | 277 |
| 316 | 20240613 | 133400 | 3009982250 | 22000 | 21950 | 22000 | 21950 | 838 |
| 317 | 20240613 | 133300 | 2991546900 | 21950 | 21950 | 22000 | 21950 | 271 |
| 318 | 20240613 | 133200 | 2985590150 | 21950 | 21950 | 22000 | 21900 | 408 |
| 319 | 20240613 | 133100 | 2976633850 | 21900 | 21900 | 21950 | 21900 | 424 |
| 320 | 20240613 | 133000 | 2967333650 | 21900 | 21950 | 21950 | 21900 | 283 |
| 321 | 20240613 | 132900 | 2961129800 | 21950 | 21950 | 21950 | 21900 | 187 |
| 322 | 20240613 | 132800 | 2957031800 | 21900 | 21900 | 21950 | 21900 | 296 |
| 323 | 20240613 | 132700 | 2950537950 | 21900 | 21900 | 21950 | 21900 | 210 |
| 324 | 20240613 | 132600 | 2945934000 | 21950 | 21950 | 21950 | 21900 | 219 |
| 325 | 20240613 | 132500 | 2941134650 | 21900 | 21950 | 21950 | 21900 | 966 |
| 326 | 20240613 | 132400 | 2919978450 | 21950 | 21900 | 21950 | 21900 | 184 |
| 327 | 20240613 | 132300 | 2915946100 | 21900 | 21950 | 22000 | 21900 | 390 |
| 328 | 20240613 | 132200 | 2907385950 | 21950 | 21950 | 22000 | 21950 | 418 |
| 329 | 20240613 | 132100 | 2898192150 | 21950 | 21950 | 22000 | 21950 | 287 |
| 330 | 20240613 | 132000 | 2891892400 | 21950 | 21950 | 22000 | 21950 | 99 |
| 331 | 20240613 | 131900 | 2889716800 | 21950 | 22000 | 22000 | 21950 | 71 |
| 332 | 20240613 | 131800 | 2888155500 | 21950 | 21900 | 22000 | 21900 | 982 |
| 333 | 20240613 | 131700 | 2866610250 | 21900 | 21900 | 21950 | 21900 | 66 |
| 334 | 20240613 | 131600 | 2865162500 | 21900 | 21950 | 21950 | 21900 | 290 |
| 335 | 20240613 | 131500 | 2858798750 | 21900 | 21950 | 22000 | 21900 | 129 |
| 336 | 20240613 | 131400 | 2855965800 | 21950 | 21900 | 22000 | 21900 | 195 |
| 337 | 20240613 | 131300 | 2851687700 | 21900 | 21950 | 22000 | 21900 | 141 |
| 338 | 20240613 | 131200 | 2848594050 | 22000 | 21900 | 22000 | 21900 | 792 |
| 339 | 20240613 | 131100 | 2831232100 | 22000 | 22000 | 22050 | 21900 | 4401 |
| 340 | 20240613 | 131000 | 2734644100 | 22000 | 22000 | 22050 | 22000 | 116 |
| 341 | 20240613 | 130900 | 2732089550 | 22000 | 22000 | 22050 | 22000 | 49 |
| 342 | 20240613 | 130800 | 2731011250 | 22000 | 22050 | 22050 | 22000 | 67 |
| 343 | 20240613 | 130700 | 2729534650 | 22050 | 22000 | 22050 | 22000 | 71 |
| 344 | 20240613 | 130600 | 2727970000 | 22050 | 22000 | 22050 | 22000 | 97 |
| 345 | 20240613 | 130500 | 2725833200 | 22050 | 22000 | 22050 | 21950 | 238 |
| 346 | 20240613 | 130400 | 2720598350 | 21950 | 21950 | 22000 | 21950 | 190 |
| 347 | 20240613 | 130300 | 2716419500 | 21950 | 22000 | 22050 | 21950 | 2450 |
| 348 | 20240613 | 130200 | 2662523700 | 22000 | 22050 | 22100 | 22000 | 4255 |
| 349 | 20240613 | 130100 | 2568728650 | 22050 | 22050 | 22100 | 22050 | 495 |
| 350 | 20240613 | 130000 | 2557790050 | 22100 | 22050 | 22100 | 22050 | 333 |
| 351 | 20240613 | 125900 | 2550432950 | 22050 | 22100 | 22100 | 22050 | 96 |
| 352 | 20240613 | 125800 | 2548312000 | 22050 | 22050 | 22100 | 22050 | 30 |
| 353 | 20240613 | 125700 | 2547649900 | 22050 | 22100 | 22100 | 22050 | 129 |
| 354 | 20240613 | 125600 | 2544801000 | 22050 | 22050 | 22100 | 22050 | 84 |
| 355 | 20240613 | 125500 | 2542945650 | 22050 | 22050 | 22100 | 22050 | 234 |
| 356 | 20240613 | 125400 | 2537775550 | 22050 | 22050 | 22100 | 22050 | 135 |
| 357 | 20240613 | 125300 | 2534795400 | 22050 | 22050 | 22100 | 22050 | 72 |
| 358 | 20240613 | 125200 | 2533205150 | 22050 | 22050 | 22100 | 22050 | 139 |
| 359 | 20240613 | 125100 | 2530133800 | 22050 | 22050 | 22100 | 22050 | 194 |
| 360 | 20240613 | 125000 | 2525853550 | 22050 | 22050 | 22100 | 22050 | 32 |
| 361 | 20240613 | 124900 | 2525146800 | 22050 | 22100 | 22100 | 22050 | 527 |
| 362 | 20240613 | 124800 | 2513523850 | 22050 | 22050 | 22100 | 22050 | 256 |
| 363 | 20240613 | 124700 | 2507868850 | 22050 | 22100 | 22100 | 22050 | 265 |
| 364 | 20240613 | 124600 | 2502013700 | 22100 | 22100 | 22150 | 22100 | 671 |
| 365 | 20240613 | 124500 | 2487184550 | 22150 | 22100 | 22150 | 22100 | 382 |
| 366 | 20240613 | 124400 | 2478739750 | 22150 | 22100 | 22150 | 22100 | 83 |
| 367 | 20240613 | 124300 | 2476902850 | 22100 | 22150 | 22150 | 22100 | 611 |
| 368 | 20240613 | 124200 | 2463398600 | 22150 | 22150 | 22200 | 22100 | 154 |
| 369 | 20240613 | 124100 | 2459991750 | 22100 | 22100 | 22150 | 22100 | 94 |
| 370 | 20240613 | 124000 | 2457911800 | 22100 | 22100 | 22150 | 22100 | 188 |
| 371 | 20240613 | 123900 | 2453754450 | 22100 | 22100 | 22150 | 22100 | 68 |
| 372 | 20240613 | 123800 | 2452251550 | 22150 | 22100 | 22200 | 22100 | 70 |
| 373 | 20240613 | 123700 | 2450701500 | 22100 | 22100 | 22150 | 22100 | 86 |
| 374 | 20240613 | 123600 | 2448797500 | 22100 | 22100 | 22200 | 22100 | 105 |
| 375 | 20240613 | 123500 | 2446473650 | 22150 | 22150 | 22150 | 22100 | 19 |
| 376 | 20240613 | 123400 | 2446053000 | 22100 | 22100 | 22150 | 22100 | 57 |
| 377 | 20240613 | 123300 | 2444790750 | 22100 | 22100 | 22200 | 22100 | 698 |
| 378 | 20240613 | 123200 | 2429331950 | 22100 | 22100 | 22200 | 22100 | 127 |
| 379 | 20240613 | 123100 | 2426516800 | 22100 | 22150 | 22200 | 22100 | 2717 |
| 380 | 20240613 | 123000 | 2366388000 | 22150 | 22150 | 22200 | 22150 | 112 |
| 381 | 20240613 | 122900 | 2363904050 | 22200 | 22150 | 22200 | 22150 | 957 |
| 382 | 20240613 | 122800 | 2342703800 | 22200 | 22150 | 22200 | 22150 | 1020 |
| 383 | 20240613 | 122700 | 2320072450 | 22150 | 22150 | 22200 | 22150 | 357 |
| 384 | 20240613 | 122600 | 2312162100 | 22200 | 22150 | 22200 | 22150 | 67 |
| 385 | 20240613 | 122500 | 2310675050 | 22150 | 22150 | 22200 | 22150 | 103 |
| 386 | 20240613 | 122400 | 2308390100 | 22200 | 22200 | 22200 | 22150 | 145 |
| 387 | 20240613 | 122300 | 2305173950 | 22200 | 22200 | 22200 | 22150 | 107 |
| 388 | 20240613 | 122200 | 2302798950 | 22150 | 22150 | 22200 | 22150 | 320 |
| 389 | 20240613 | 122100 | 2295695550 | 22200 | 22200 | 22200 | 22150 | 675 |
| 390 | 20240613 | 122000 | 2280712300 | 22200 | 22150 | 22200 | 22150 | 150 |
| 391 | 20240613 | 121900 | 2277383250 | 22200 | 22150 | 22200 | 22100 | 1616 |
| 392 | 20240613 | 121800 | 2241579050 | 22150 | 22150 | 22200 | 22150 | 106 |
| 393 | 20240613 | 121700 | 2239228600 | 22150 | 22200 | 22200 | 22150 | 270 |
| 394 | 20240613 | 121600 | 2233240700 | 22150 | 22150 | 22200 | 22150 | 11 |
| 395 | 20240613 | 121500 | 2232997000 | 22150 | 22150 | 22200 | 22150 | 437 |
| 396 | 20240613 | 121400 | 2223314550 | 22200 | 22150 | 22200 | 22150 | 70 |
| 397 | 20240613 | 121300 | 2221761450 | 22150 | 22150 | 22200 | 22150 | 160 |
| 398 | 20240613 | 121200 | 2218214650 | 22150 | 22150 | 22200 | 22150 | 58 |
| 399 | 20240613 | 121100 | 2216929900 | 22150 | 22150 | 22200 | 22150 | 76 |
| 400 | 20240613 | 121000 | 2215243650 | 22150 | 22150 | 22200 | 22150 | 157 |
| 401 | 20240613 | 120900 | 2211763550 | 22150 | 22200 | 22200 | 22150 | 123 |
| 402 | 20240613 | 120800 | 2209036550 | 22150 | 22150 | 22150 | 22100 | 199 |
| 403 | 20240613 | 120700 | 2204629150 | 22150 | 22150 | 22200 | 22100 | 601 |
| 404 | 20240613 | 120600 | 2191315050 | 22150 | 22150 | 22200 | 22150 | 451 |
| 405 | 20240613 | 120500 | 2181322400 | 22150 | 22200 | 22200 | 22150 | 863 |
| 406 | 20240613 | 120400 | 2162189100 | 22150 | 22150 | 22200 | 22150 | 409 |
| 407 | 20240613 | 120300 | 2153128550 | 22200 | 22150 | 22200 | 22100 | 1594 |
| 408 | 20240613 | 120200 | 2117775900 | 22100 | 22150 | 22150 | 22100 | 68 |
| 409 | 20240613 | 120100 | 2116270100 | 22150 | 22150 | 22150 | 22100 | 581 |
| 410 | 20240613 | 120000 | 2103401400 | 22100 | 22100 | 22150 | 22100 | 67 |
| 411 | 20240613 | 115900 | 2101920600 | 22100 | 22100 | 22150 | 22100 | 110 |
| 412 | 20240613 | 115800 | 2099486400 | 22100 | 22100 | 22150 | 22100 | 79 |
| 413 | 20240613 | 115700 | 2097737950 | 22100 | 22100 | 22150 | 22100 | 93 |
| 414 | 20240613 | 115600 | 2095682550 | 22150 | 22100 | 22150 | 22100 | 155 |
| 415 | 20240613 | 115500 | 2092254500 | 22100 | 22100 | 22150 | 22100 | 138 |
| 416 | 20240613 | 115400 | 2089199150 | 22100 | 22100 | 22150 | 22100 | 253 |
| 417 | 20240613 | 115300 | 2083605250 | 22100 | 22100 | 22150 | 22100 | 50 |
| 418 | 20240613 | 115200 | 2082499300 | 22100 | 22100 | 22150 | 22100 | 89 |
| 419 | 20240613 | 115100 | 2080529850 | 22100 | 22100 | 22150 | 22100 | 454 |
| 420 | 20240613 | 115000 | 2070493850 | 22100 | 22100 | 22150 | 22100 | 61 |
| 421 | 20240613 | 114900 | 2069143200 | 22100 | 22100 | 22150 | 22100 | 13 |
| 422 | 20240613 | 114800 | 2068855850 | 22100 | 22100 | 22150 | 22100 | 90 |
| 423 | 20240613 | 114700 | 2066864250 | 22100 | 22150 | 22150 | 22100 | 69 |
| 424 | 20240613 | 114600 | 2065336550 | 22100 | 22100 | 22150 | 22050 | 574 |
| 425 | 20240613 | 114500 | 2052652350 | 22050 | 22100 | 22150 | 22050 | 1043 |
| 426 | 20240613 | 114400 | 2029604950 | 22150 | 22100 | 22150 | 22100 | 73 |
| 427 | 20240613 | 114300 | 2027988850 | 22150 | 22150 | 22150 | 22100 | 127 |
| 428 | 20240613 | 114200 | 2025176400 | 22100 | 22100 | 22150 | 22100 | 301 |
| 429 | 20240613 | 114100 | 2018521500 | 22100 | 22150 | 22150 | 22100 | 20 |
| 430 | 20240613 | 114000 | 2018079350 | 22100 | 22100 | 22150 | 22100 | 139 |
| 431 | 20240613 | 113900 | 2015004750 | 22150 | 22100 | 22150 | 22100 | 1246 |
| 432 | 20240613 | 113800 | 1987463650 | 22100 | 22150 | 22150 | 22100 | 1625 |
| 433 | 20240613 | 113700 | 1951551050 | 22150 | 22100 | 22150 | 22100 | 65 |
| 434 | 20240613 | 113600 | 1950111950 | 22100 | 22100 | 22150 | 22100 | 116 |
| 435 | 20240613 | 113500 | 1947544500 | 22150 | 22100 | 22150 | 22100 | 76 |
| 436 | 20240613 | 113400 | 1945861800 | 22150 | 22150 | 22250 | 22150 | 2894 |
| 437 | 20240613 | 113300 | 1881754550 | 22200 | 22200 | 22250 | 22150 | 170 |
| 438 | 20240613 | 113200 | 1877983100 | 22200 | 22150 | 22200 | 22150 | 355 |
| 439 | 20240613 | 113100 | 1870112950 | 22200 | 22200 | 22250 | 22200 | 807 |
| 440 | 20240613 | 113000 | 1852194950 | 22150 | 22200 | 22200 | 22150 | 1055 |
| 441 | 20240613 | 112900 | 1828775550 | 22200 | 22200 | 22250 | 22150 | 1822 |
| 442 | 20240613 | 112800 | 1788325200 | 22150 | 22150 | 22200 | 22150 | 593 |
| 443 | 20240613 | 112700 | 1775181850 | 22150 | 22150 | 22200 | 22150 | 357 |
| 444 | 20240613 | 112600 | 1767269250 | 22150 | 22150 | 22200 | 22150 | 50 |
| 445 | 20240613 | 112500 | 1766161650 | 22150 | 22150 | 22200 | 22150 | 152 |
| 446 | 20240613 | 112400 | 1762792300 | 22150 | 22150 | 22200 | 22150 | 439 |
| 447 | 20240613 | 112300 | 1753065800 | 22200 | 22200 | 22200 | 22150 | 60 |
| 448 | 20240613 | 112200 | 1751734200 | 22150 | 22150 | 22200 | 22150 | 15 |
| 449 | 20240613 | 112100 | 1751401650 | 22200 | 22200 | 22200 | 22150 | 110 |
| 450 | 20240613 | 112000 | 1748962550 | 22150 | 22100 | 22200 | 22100 | 177 |
| 451 | 20240613 | 111900 | 1745041200 | 22100 | 22200 | 22200 | 22100 | 980 |
| 452 | 20240613 | 111800 | 1723359400 | 22150 | 22200 | 22200 | 22150 | 76 |
| 453 | 20240613 | 111700 | 1721675000 | 22150 | 22150 | 22200 | 22100 | 514 |
| 454 | 20240613 | 111600 | 1710289700 | 22150 | 22100 | 22200 | 22100 | 3841 |
| 455 | 20240613 | 111500 | 1625208950 | 22100 | 22100 | 22150 | 22100 | 66 |
| 456 | 20240613 | 111400 | 1623749950 | 22150 | 22100 | 22150 | 22100 | 162 |
| 457 | 20240613 | 111300 | 1620162050 | 22100 | 22150 | 22150 | 22100 | 66 |
| 458 | 20240613 | 111200 | 1618700850 | 22100 | 22100 | 22150 | 22100 | 156 |
| 459 | 20240613 | 111100 | 1615247600 | 22100 | 22050 | 22150 | 22050 | 2309 |
| 460 | 20240613 | 111000 | 1564217750 | 22100 | 22050 | 22100 | 22050 | 194 |
| 461 | 20240613 | 110900 | 1559931900 | 22050 | 22100 | 22100 | 22050 | 738 |
| 462 | 20240613 | 110800 | 1543656250 | 22100 | 22050 | 22150 | 22050 | 804 |
| 463 | 20240613 | 110700 | 1525884350 | 22050 | 22050 | 22100 | 22050 | 11 |
| 464 | 20240613 | 110600 | 1525641750 | 22050 | 22050 | 22100 | 22050 | 219 |
| 465 | 20240613 | 110500 | 1520805450 | 22100 | 22050 | 22100 | 22000 | 626 |
| 466 | 20240613 | 110400 | 1506994200 | 22000 | 22000 | 22050 | 22000 | 247 |
| 467 | 20240613 | 110300 | 1501549000 | 22000 | 22000 | 22050 | 22000 | 418 |
| 468 | 20240613 | 110200 | 1492337400 | 22000 | 22000 | 22050 | 22000 | 79 |
| 469 | 20240613 | 110100 | 1490596800 | 22000 | 22050 | 22050 | 22000 | 123 |
| 470 | 20240613 | 110000 | 1487885000 | 22000 | 22000 | 22050 | 22000 | 127 |
| 471 | 20240613 | 105900 | 1485086750 | 22000 | 22050 | 22050 | 22000 | 1128 |
| 472 | 20240613 | 105800 | 1460269950 | 22000 | 22050 | 22050 | 22000 | 69 |
| 473 | 20240613 | 105700 | 1458748900 | 22000 | 22000 | 22000 | 21950 | 1161 |
| 474 | 20240613 | 105600 | 1433211500 | 21950 | 22050 | 22050 | 21950 | 1262 |
| 475 | 20240613 | 105500 | 1405454400 | 22050 | 22050 | 22100 | 22000 | 1091 |
| 476 | 20240613 | 105400 | 1381402100 | 22050 | 22100 | 22150 | 22050 | 3581 |
| 477 | 20240613 | 105300 | 1302290750 | 22150 | 22100 | 22150 | 22100 | 1111 |
| 478 | 20240613 | 105200 | 1277725850 | 22100 | 22150 | 22150 | 22100 | 157 |
| 479 | 20240613 | 105100 | 1274255950 | 22100 | 22100 | 22150 | 22100 | 93 |
| 480 | 20240613 | 105000 | 1272197950 | 22100 | 22150 | 22150 | 22100 | 287 |
| 481 | 20240613 | 104900 | 1265852300 | 22150 | 22150 | 22200 | 22150 | 59 |
| 482 | 20240613 | 104800 | 1264542750 | 22100 | 22150 | 22150 | 22100 | 217 |
| 483 | 20240613 | 104700 | 1259737400 | 22200 | 22150 | 22200 | 22100 | 2360 |
| 484 | 20240613 | 104600 | 1207467350 | 22150 | 22100 | 22200 | 22100 | 53 |
| 485 | 20240613 | 104500 | 1206294900 | 22150 | 22100 | 22150 | 22100 | 1281 |
| 486 | 20240613 | 104400 | 1177925200 | 22150 | 22100 | 22150 | 22100 | 40 |
| 487 | 20240613 | 104300 | 1177040650 | 22100 | 22100 | 22150 | 22100 | 202 |
| 488 | 20240613 | 104200 | 1172570100 | 22150 | 22150 | 22150 | 22100 | 2555 |
| 489 | 20240613 | 104100 | 1115985400 | 22200 | 22200 | 22200 | 22150 | 179 |
| 490 | 20240613 | 104000 | 1112013400 | 22200 | 22200 | 22200 | 22150 | 42 |
| 491 | 20240613 | 103900 | 1111082950 | 22200 | 22200 | 22200 | 22150 | 13 |
| 492 | 20240613 | 103800 | 1110794600 | 22200 | 22150 | 22200 | 22150 | 11 |
| 493 | 20240613 | 103700 | 1110550600 | 22150 | 22150 | 22200 | 22100 | 2204 |
| 494 | 20240613 | 103600 | 1061735050 | 22100 | 22100 | 22150 | 22100 | 141 |
| 495 | 20240613 | 103500 | 1058612200 | 22100 | 22100 | 22150 | 22100 | 218 |
| 496 | 20240613 | 103400 | 1053784850 | 22100 | 22100 | 22150 | 22100 | 38 |
| 497 | 20240613 | 103300 | 1052945000 | 22150 | 22100 | 22150 | 22100 | 2019 |
| 498 | 20240613 | 103200 | 1008324700 | 22100 | 22050 | 22100 | 22050 | 90 |
| 499 | 20240613 | 103100 | 1006336000 | 22050 | 22050 | 22100 | 22050 | 304 |
| 500 | 20240613 | 103000 | 999631500 | 22050 | 22050 | 22100 | 22050 | 31 |
| 501 | 20240613 | 102900 | 998947400 | 22050 | 22050 | 22100 | 22050 | 10 |
| 502 | 20240613 | 102800 | 998726800 | 22050 | 22050 | 22100 | 22050 | 38 |
| 503 | 20240613 | 102700 | 997888850 | 22050 | 22050 | 22100 | 22050 | 125 |
| 504 | 20240613 | 102600 | 995132300 | 22050 | 22000 | 22050 | 22000 | 3017 |
| 505 | 20240613 | 102500 | 928609000 | 22050 | 22000 | 22050 | 22000 | 37 |
| 506 | 20240613 | 102400 | 927794850 | 22050 | 22000 | 22050 | 22000 | 197 |
| 507 | 20240613 | 102300 | 923452750 | 22000 | 21950 | 22050 | 21950 | 1320 |
| 508 | 20240613 | 102200 | 894412200 | 22000 | 21950 | 22000 | 21950 | 141 |
| 509 | 20240613 | 102100 | 891312150 | 22000 | 21950 | 22000 | 21950 | 46 |
| 510 | 20240613 | 102000 | 890300400 | 22000 | 21950 | 22000 | 21950 | 53 |
| 511 | 20240613 | 101900 | 889135900 | 22000 | 21950 | 22000 | 21950 | 581 |
| 512 | 20240613 | 101800 | 876380850 | 22000 | 22000 | 22000 | 21950 | 177 |
| 513 | 20240613 | 101700 | 872487750 | 22000 | 22000 | 22000 | 21950 | 104 |
| 514 | 20240613 | 101600 | 870199950 | 21950 | 22000 | 22000 | 21950 | 99 |
| 515 | 20240613 | 101500 | 868023600 | 21950 | 22000 | 22000 | 21950 | 202 |
| 516 | 20240613 | 101400 | 863588050 | 21950 | 22000 | 22000 | 21950 | 62 |
| 517 | 20240613 | 101300 | 862226800 | 22000 | 21950 | 22000 | 21950 | 52 |
| 518 | 20240613 | 101200 | 861084950 | 22000 | 21950 | 22000 | 21950 | 103 |
| 519 | 20240613 | 101100 | 858819000 | 21950 | 22000 | 22000 | 21950 | 5 |
| 520 | 20240613 | 101000 | 858709200 | 21950 | 22000 | 22000 | 21950 | 159 |
| 521 | 20240613 | 100900 | 855218950 | 22000 | 22050 | 22050 | 21950 | 2674 |
| 522 | 20240613 | 100800 | 796398300 | 22000 | 22050 | 22050 | 22000 | 6 |
| 523 | 20240613 | 100700 | 796266100 | 22000 | 22000 | 22050 | 22000 | 129 |
| 524 | 20240613 | 100600 | 793427800 | 22000 | 22000 | 22050 | 22000 | 384 |
| 525 | 20240613 | 100500 | 784962750 | 22000 | 22000 | 22050 | 22000 | 53 |
| 526 | 20240613 | 100400 | 783796700 | 22050 | 22000 | 22050 | 22000 | 184 |
| 527 | 20240613 | 100300 | 779748600 | 22000 | 22050 | 22050 | 22000 | 169 |
| 528 | 20240613 | 100200 | 776028900 | 22000 | 22000 | 22050 | 22000 | 49 |
| 529 | 20240613 | 100100 | 774950800 | 22050 | 22050 | 22050 | 22000 | 38 |
| 530 | 20240613 | 100000 | 774114600 | 22050 | 22000 | 22050 | 22000 | 1516 |
| 531 | 20240613 | 095900 | 740760500 | 22050 | 22000 | 22050 | 22000 | 112 |
| 532 | 20240613 | 095800 | 738296450 | 22050 | 22000 | 22050 | 22000 | 116 |
| 533 | 20240613 | 095700 | 735742250 | 22000 | 22050 | 22050 | 22000 | 21 |
| 534 | 20240613 | 095600 | 735279650 | 22000 | 22050 | 22050 | 22000 | 33 |
| 535 | 20240613 | 095500 | 734552750 | 22000 | 22050 | 22050 | 22000 | 69 |
| 536 | 20240613 | 095400 | 733034700 | 22050 | 22050 | 22100 | 22000 | 1147 |
| 537 | 20240613 | 095300 | 707743100 | 22050 | 22050 | 22100 | 22050 | 216 |
| 538 | 20240613 | 095200 | 702980100 | 22000 | 22000 | 22050 | 22000 | 300 |
| 539 | 20240613 | 095100 | 696367800 | 22000 | 22050 | 22050 | 22000 | 60 |
| 540 | 20240613 | 095000 | 695045250 | 22000 | 22050 | 22050 | 22000 | 138 |
| 541 | 20240613 | 094900 | 692004400 | 22000 | 22000 | 22050 | 22000 | 43 |
| 542 | 20240613 | 094800 | 691058300 | 22000 | 22000 | 22050 | 22000 | 14 |
| 543 | 20240613 | 094700 | 690750250 | 22000 | 22000 | 22050 | 22000 | 300 |
| 544 | 20240613 | 094600 | 684135850 | 22000 | 22050 | 22050 | 22000 | 952 |
| 545 | 20240613 | 094500 | 663185100 | 22000 | 22000 | 22050 | 22000 | 551 |
| 546 | 20240613 | 094400 | 651057250 | 22050 | 22050 | 22050 | 22000 | 103 |
| 547 | 20240613 | 094300 | 648786550 | 22050 | 22000 | 22050 | 22000 | 51 |
| 548 | 20240613 | 094200 | 647664450 | 22050 | 22150 | 22150 | 22000 | 2169 |
| 549 | 20240613 | 094100 | 599785850 | 22150 | 22150 | 22150 | 22100 | 89 |
| 550 | 20240613 | 094000 | 597815050 | 22100 | 22100 | 22150 | 22100 | 148 |
| 551 | 20240613 | 093900 | 594544150 | 22100 | 22150 | 22150 | 22100 | 38 |
| 552 | 20240613 | 093800 | 593704000 | 22150 | 22100 | 22150 | 22100 | 118 |
| 553 | 20240613 | 093700 | 591090900 | 22100 | 22150 | 22150 | 22100 | 344 |
| 554 | 20240613 | 093600 | 583488400 | 22100 | 22100 | 22100 | 22100 | 20 |
| 555 | 20240613 | 093500 | 583046400 | 22100 | 22150 | 22150 | 22100 | 102 |
| 556 | 20240613 | 093400 | 580787550 | 22100 | 22100 | 22150 | 22100 | 111 |
| 557 | 20240613 | 093300 | 578331200 | 22150 | 22150 | 22150 | 22100 | 924 |
| 558 | 20240613 | 093200 | 557865600 | 22150 | 22150 | 22150 | 22150 | 20 |
| 559 | 20240613 | 093100 | 557422600 | 22150 | 22200 | 22200 | 22150 | 173 |
| 560 | 20240613 | 093000 | 553590600 | 22150 | 22150 | 22150 | 22150 | 123 |
| 561 | 20240613 | 092900 | 550866150 | 22200 | 22250 | 22300 | 22200 | 625 |
| 562 | 20240613 | 092800 | 536977300 | 22200 | 22150 | 22300 | 22150 | 1020 |
| 563 | 20240613 | 092700 | 514295200 | 22200 | 22150 | 22200 | 22150 | 253 |
| 564 | 20240613 | 092600 | 508680600 | 22150 | 22200 | 22200 | 22150 | 45 |
| 565 | 20240613 | 092500 | 507682100 | 22250 | 22250 | 22300 | 22200 | 1140 |
| 566 | 20240613 | 092400 | 482361200 | 22250 | 22200 | 22250 | 22200 | 1608 |
| 567 | 20240613 | 092300 | 446589350 | 22200 | 22250 | 22250 | 22200 | 38 |
| 568 | 20240613 | 092200 | 445745200 | 22200 | 22200 | 22250 | 22150 | 1570 |
| 569 | 20240613 | 092100 | 410870050 | 22150 | 22100 | 22200 | 22100 | 77 |
| 570 | 20240613 | 092000 | 409164500 | 22150 | 22100 | 22150 | 22100 | 210 |
| 571 | 20240613 | 091900 | 404514050 | 22100 | 22100 | 22100 | 22100 | 291 |
| 572 | 20240613 | 091800 | 398082950 | 22150 | 22150 | 22150 | 22150 | 927 |
| 573 | 20240613 | 091700 | 377549900 | 22200 | 22200 | 22200 | 22150 | 449 |
| 574 | 20240613 | 091600 | 367601250 | 22200 | 22200 | 22200 | 22150 | 12 |
| 575 | 20240613 | 091500 | 367335300 | 22200 | 22150 | 22200 | 22150 | 475 |
| 576 | 20240613 | 091400 | 356810450 | 22150 | 22100 | 22150 | 22050 | 1043 |
| 577 | 20240613 | 091300 | 333754000 | 22050 | 22100 | 22100 | 22050 | 527 |
| 578 | 20240613 | 091200 | 322131950 | 22100 | 22000 | 22100 | 22000 | 145 |
| 579 | 20240613 | 091100 | 318935050 | 22050 | 22050 | 22050 | 22050 | 446 |
| 580 | 20240613 | 091000 | 309100750 | 22100 | 22200 | 22200 | 22050 | 2187 |
| 581 | 20240613 | 090900 | 260791850 | 22200 | 22250 | 22250 | 22200 | 149 |
| 582 | 20240613 | 090800 | 257477550 | 22250 | 22200 | 22250 | 22150 | 299 |
| 583 | 20240613 | 090700 | 250839750 | 22150 | 22250 | 22250 | 22150 | 625 |
| 584 | 20240613 | 090600 | 236991850 | 22250 | 22200 | 22250 | 22150 | 698 |
| 585 | 20240613 | 090500 | 221506650 | 22250 | 22100 | 22300 | 22100 | 3713 |
| 586 | 20240613 | 090400 | 139323300 | 22100 | 22100 | 22100 | 22050 | 134 |
| 587 | 20240613 | 090300 | 136362350 | 22100 | 22000 | 22100 | 22000 | 2481 |
| 588 | 20240613 | 090200 | 81703950 | 21900 | 22050 | 22150 | 21900 | 1002 |
| 589 | 20240613 | 090100 | 59653000 | 22000 | 22100 | 22200 | 22000 | 446 |
| 590 | 20240613 | 090000 | 49787400 | 21950 | 21850 | 22200 | 21850 | 2272 |