31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 184800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 3 | 20240610 | 184700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240610 | 184600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240610 | 184500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240610 | 184400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240610 | 184300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240610 | 184200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240610 | 184100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240610 | 184000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240610 | 183900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240610 | 183800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240610 | 183700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240610 | 183600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240610 | 183500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240610 | 183400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240610 | 183300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240610 | 183200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240610 | 183100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240610 | 183000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240610 | 182900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240610 | 182800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240610 | 182700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240610 | 182600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240610 | 182500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240610 | 182400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240610 | 182300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240610 | 182200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240610 | 182100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240610 | 182000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240610 | 181900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240610 | 181800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 33 | 20240610 | 181700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240610 | 181600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240610 | 181500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240610 | 181400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240610 | 181300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240610 | 181200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240610 | 181100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240610 | 181000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240610 | 180900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240610 | 180800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240610 | 180700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240610 | 180600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240610 | 180500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240610 | 180400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240610 | 180300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240610 | 180200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240610 | 180100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240610 | 180000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240610 | 175900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240610 | 175800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240610 | 175700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240610 | 175600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240610 | 175500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240610 | 175400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240610 | 175300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240610 | 175200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240610 | 175100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240610 | 175000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240610 | 174900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240610 | 174800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 63 | 20240610 | 174700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240610 | 174600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240610 | 174500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240610 | 174400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240610 | 174300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240610 | 174200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240610 | 174100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240610 | 174000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240610 | 173900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240610 | 173800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240610 | 173700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240610 | 173600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240610 | 173500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240610 | 173400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240610 | 173300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240610 | 173200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240610 | 173100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240610 | 173000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240610 | 172900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240610 | 172800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240610 | 172700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240610 | 172600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240610 | 172500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240610 | 172400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240610 | 172300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240610 | 172200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240610 | 172100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240610 | 172000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240610 | 171900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240610 | 171800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 93 | 20240610 | 171700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240610 | 171600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240610 | 171500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240610 | 171400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240610 | 171300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240610 | 171200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240610 | 171100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240610 | 171000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240610 | 170900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240610 | 170800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240610 | 170700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240610 | 170600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240610 | 170500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240610 | 170400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240610 | 170300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240610 | 170200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240610 | 170100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240610 | 170000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240610 | 165900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240610 | 165800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240610 | 165700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240610 | 165600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240610 | 165500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240610 | 165400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240610 | 165300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240610 | 165200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240610 | 165100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240610 | 165000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240610 | 164900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240610 | 164800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 123 | 20240610 | 164700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240610 | 164600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240610 | 164500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240610 | 164400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240610 | 164300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240610 | 164200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240610 | 164100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240610 | 164000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240610 | 163900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240610 | 163800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240610 | 163700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240610 | 163600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240610 | 163500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240610 | 163400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240610 | 163300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240610 | 163200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240610 | 163100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240610 | 163000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240610 | 162900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240610 | 162800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240610 | 162700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240610 | 162600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240610 | 162500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240610 | 162400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240610 | 162300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240610 | 162200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240610 | 162100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240610 | 162000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240610 | 161900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240610 | 161800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 153 | 20240610 | 161700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240610 | 161600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240610 | 161500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240610 | 161400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240610 | 161300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240610 | 161200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240610 | 161100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240610 | 161000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240610 | 160900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240610 | 160800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240610 | 160700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240610 | 160600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240610 | 160500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240610 | 160400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240610 | 160300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240610 | 160200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240610 | 160100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240610 | 160000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240610 | 155900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240610 | 155800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240610 | 155700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240610 | 155600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240610 | 155500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240610 | 155400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240610 | 155300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240610 | 155200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240610 | 155100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240610 | 155000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240610 | 154900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240610 | 154800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 183 | 20240610 | 154700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240610 | 154600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240610 | 154500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240610 | 154400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240610 | 154300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240610 | 154200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240610 | 154100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240610 | 154000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240610 | 153900 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240610 | 153800 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240610 | 153700 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20240610 | 153600 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20240610 | 153500 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20240610 | 153400 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20240610 | 153300 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20240610 | 153200 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20240610 | 153100 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20240610 | 153000 | 5737728850 | 21600 | 21600 | 21600 | 21600 | 8969 |
| 201 | 20240610 | 152900 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240610 | 152800 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240610 | 152700 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240610 | 152600 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240610 | 152500 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240610 | 152400 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240610 | 152300 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240610 | 152200 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240610 | 152100 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240610 | 152000 | 5543998450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240610 | 151900 | 5543998450 | 21750 | 21650 | 21750 | 21650 | 1150 |
| 212 | 20240610 | 151800 | 5519034700 | 21700 | 21600 | 21700 | 21600 | 1093 |
| 213 | 20240610 | 151700 | 5495360900 | 21600 | 21550 | 21650 | 21550 | 2539 |
| 214 | 20240610 | 151600 | 5440566300 | 21550 | 21550 | 21650 | 21550 | 1842 |
| 215 | 20240610 | 151500 | 5400813400 | 21600 | 21550 | 21650 | 21550 | 2195 |
| 216 | 20240610 | 151400 | 5353400850 | 21600 | 21650 | 21650 | 21550 | 2417 |
| 217 | 20240610 | 151300 | 5301211200 | 21600 | 21600 | 21650 | 21550 | 2290 |
| 218 | 20240610 | 151200 | 5251736650 | 21600 | 21650 | 21650 | 21550 | 2459 |
| 219 | 20240610 | 151100 | 5198608200 | 21600 | 21600 | 21700 | 21600 | 1608 |
| 220 | 20240610 | 151000 | 5163837650 | 21650 | 21650 | 21700 | 21600 | 2137 |
| 221 | 20240610 | 150900 | 5117658950 | 21600 | 21600 | 21650 | 21550 | 3026 |
| 222 | 20240610 | 150800 | 5052300650 | 21600 | 21600 | 21650 | 21550 | 2192 |
| 223 | 20240610 | 150700 | 5004946950 | 21600 | 21650 | 21650 | 21600 | 1854 |
| 224 | 20240610 | 150600 | 4964900300 | 21650 | 21550 | 21650 | 21550 | 2010 |
| 225 | 20240610 | 150500 | 4921491700 | 21600 | 21650 | 21650 | 21600 | 1902 |
| 226 | 20240610 | 150400 | 4880406500 | 21600 | 21650 | 21650 | 21600 | 2581 |
| 227 | 20240610 | 150300 | 4824598200 | 21650 | 21600 | 21750 | 21600 | 2286 |
| 228 | 20240610 | 150200 | 4775070200 | 21650 | 21650 | 21700 | 21650 | 1742 |
| 229 | 20240610 | 150100 | 4737352800 | 21650 | 21650 | 21700 | 21600 | 2389 |
| 230 | 20240610 | 150000 | 4685643050 | 21650 | 21650 | 21750 | 21600 | 4829 |
| 231 | 20240610 | 145900 | 4581135450 | 21700 | 21700 | 21750 | 21650 | 3053 |
| 232 | 20240610 | 145800 | 4514969450 | 21750 | 21750 | 21800 | 21650 | 3685 |
| 233 | 20240610 | 145700 | 4434957900 | 21700 | 21700 | 21750 | 21700 | 2660 |
| 234 | 20240610 | 145600 | 4377212800 | 21750 | 21750 | 21750 | 21700 | 3877 |
| 235 | 20240610 | 145500 | 4293042450 | 21750 | 21750 | 21800 | 21700 | 3283 |
| 236 | 20240610 | 145400 | 4221722200 | 21800 | 21700 | 21800 | 21700 | 3330 |
| 237 | 20240610 | 145300 | 4149419550 | 21750 | 21750 | 21800 | 21700 | 3221 |
| 238 | 20240610 | 145200 | 4079402000 | 21750 | 21700 | 21800 | 21700 | 1047 |
| 239 | 20240610 | 145100 | 4056672200 | 21700 | 21750 | 21750 | 21650 | 4552 |
| 240 | 20240610 | 145000 | 3957862650 | 21750 | 21750 | 21750 | 21700 | 2275 |
| 241 | 20240610 | 144900 | 3908462400 | 21750 | 21750 | 21800 | 21700 | 2204 |
| 242 | 20240610 | 144800 | 3860549350 | 21750 | 21750 | 21800 | 21750 | 2655 |
| 243 | 20240610 | 144700 | 3802791000 | 21750 | 21750 | 21800 | 21700 | 3730 |
| 244 | 20240610 | 144600 | 3721661050 | 21750 | 21800 | 21800 | 21750 | 2681 |
| 245 | 20240610 | 144500 | 3663328500 | 21800 | 21800 | 21800 | 21750 | 3311 |
| 246 | 20240610 | 144400 | 3591309550 | 21800 | 21800 | 21800 | 21750 | 2901 |
| 247 | 20240610 | 144300 | 3528180350 | 21800 | 21900 | 21900 | 21750 | 2387 |
| 248 | 20240610 | 144200 | 3476142550 | 21850 | 21850 | 21850 | 21800 | 2988 |
| 249 | 20240610 | 144100 | 3410997100 | 21800 | 21800 | 21900 | 21800 | 2061 |
| 250 | 20240610 | 144000 | 3366061400 | 21800 | 21850 | 21850 | 21800 | 3956 |
| 251 | 20240610 | 143900 | 3279727700 | 21850 | 21900 | 21900 | 21800 | 2260 |
| 252 | 20240610 | 143800 | 3230332400 | 21900 | 21950 | 22000 | 21900 | 5153 |
| 253 | 20240610 | 143700 | 3117400250 | 22000 | 22050 | 22050 | 22000 | 5774 |
| 254 | 20240610 | 143600 | 2990313550 | 22050 | 22050 | 22050 | 22000 | 498 |
| 255 | 20240610 | 143500 | 2979333700 | 22100 | 22100 | 22100 | 22050 | 1863 |
| 256 | 20240610 | 143400 | 2938239350 | 22100 | 22100 | 22100 | 22050 | 203 |
| 257 | 20240610 | 143300 | 2933758450 | 22100 | 22100 | 22100 | 22050 | 141 |
| 258 | 20240610 | 143200 | 2930645300 | 22100 | 22050 | 22100 | 22050 | 123 |
| 259 | 20240610 | 143100 | 2927932850 | 22100 | 22100 | 22100 | 22050 | 199 |
| 260 | 20240610 | 143000 | 2923543400 | 22100 | 22100 | 22100 | 22050 | 166 |
| 261 | 20240610 | 142900 | 2919876200 | 22100 | 22050 | 22100 | 22050 | 168 |
| 262 | 20240610 | 142800 | 2916169200 | 22050 | 22050 | 22100 | 22050 | 157 |
| 263 | 20240610 | 142700 | 2912706700 | 22050 | 22100 | 22100 | 22050 | 207 |
| 264 | 20240610 | 142600 | 2908137600 | 22100 | 22100 | 22100 | 22000 | 1444 |
| 265 | 20240610 | 142500 | 2876297500 | 22050 | 22100 | 22100 | 22050 | 57 |
| 266 | 20240610 | 142400 | 2875039650 | 22050 | 22050 | 22100 | 22050 | 181 |
| 267 | 20240610 | 142300 | 2871044550 | 22100 | 22050 | 22100 | 22050 | 170 |
| 268 | 20240610 | 142200 | 2867291850 | 22050 | 22100 | 22100 | 22050 | 428 |
| 269 | 20240610 | 142100 | 2857833950 | 22050 | 22050 | 22100 | 22050 | 143 |
| 270 | 20240610 | 142000 | 2854679750 | 22050 | 22100 | 22100 | 22050 | 138 |
| 271 | 20240610 | 141900 | 2851631450 | 22050 | 22050 | 22100 | 22050 | 10 |
| 272 | 20240610 | 141800 | 2851410800 | 22050 | 22100 | 22150 | 22050 | 981 |
| 273 | 20240610 | 141700 | 2829734650 | 22150 | 22100 | 22150 | 22100 | 285 |
| 274 | 20240610 | 141600 | 2823428300 | 22100 | 22050 | 22100 | 22050 | 382 |
| 275 | 20240610 | 141500 | 2814986700 | 22050 | 22050 | 22100 | 22050 | 38 |
| 276 | 20240610 | 141400 | 2814148700 | 22100 | 22100 | 22100 | 22050 | 534 |
| 277 | 20240610 | 141300 | 2802356800 | 22100 | 22100 | 22100 | 22050 | 67 |
| 278 | 20240610 | 141200 | 2800877150 | 22050 | 22100 | 22100 | 22050 | 170 |
| 279 | 20240610 | 141100 | 2797122000 | 22100 | 22000 | 22100 | 22000 | 1331 |
| 280 | 20240610 | 141000 | 2767755700 | 22000 | 22000 | 22050 | 22000 | 108 |
| 281 | 20240610 | 140900 | 2765378700 | 22050 | 22000 | 22050 | 22000 | 54 |
| 282 | 20240610 | 140800 | 2764189650 | 22050 | 22000 | 22050 | 22000 | 794 |
| 283 | 20240610 | 140700 | 2746714750 | 22050 | 22000 | 22050 | 22000 | 164 |
| 284 | 20240610 | 140600 | 2743103000 | 22000 | 22000 | 22050 | 22000 | 86 |
| 285 | 20240610 | 140500 | 2741210900 | 22050 | 22000 | 22050 | 22000 | 160 |
| 286 | 20240610 | 140400 | 2737686300 | 22000 | 22000 | 22050 | 22000 | 266 |
| 287 | 20240610 | 140300 | 2731825450 | 22000 | 22000 | 22050 | 22000 | 322 |
| 288 | 20240610 | 140200 | 2724738900 | 22000 | 22000 | 22000 | 21950 | 676 |
| 289 | 20240610 | 140100 | 2709872200 | 21950 | 22000 | 22050 | 21950 | 145 |
| 290 | 20240610 | 140000 | 2706683450 | 22000 | 21950 | 22000 | 21950 | 43 |
| 291 | 20240610 | 135900 | 2705739050 | 22000 | 22000 | 22050 | 21950 | 455 |
| 292 | 20240610 | 135800 | 2695725950 | 22000 | 22000 | 22000 | 21950 | 417 |
| 293 | 20240610 | 135700 | 2686552750 | 22000 | 22000 | 22050 | 22000 | 58 |
| 294 | 20240610 | 135600 | 2685276600 | 22000 | 22050 | 22050 | 21950 | 661 |
| 295 | 20240610 | 135500 | 2670734050 | 22000 | 22000 | 22000 | 22000 | 55 |
| 296 | 20240610 | 135400 | 2669524050 | 22000 | 22000 | 22050 | 22000 | 280 |
| 297 | 20240610 | 135300 | 2663362650 | 22050 | 22000 | 22050 | 22000 | 114 |
| 298 | 20240610 | 135200 | 2660850250 | 22000 | 22050 | 22050 | 22000 | 75 |
| 299 | 20240610 | 135100 | 2659197600 | 22000 | 22050 | 22050 | 22000 | 275 |
| 300 | 20240610 | 135000 | 2653140450 | 22000 | 22050 | 22050 | 22000 | 128 |
| 301 | 20240610 | 134900 | 2650318700 | 22000 | 22050 | 22050 | 22000 | 137 |
| 302 | 20240610 | 134800 | 2647302450 | 22000 | 22000 | 22050 | 22000 | 227 |
| 303 | 20240610 | 134700 | 2642305400 | 22050 | 22000 | 22050 | 21950 | 390 |
| 304 | 20240610 | 134600 | 2633720250 | 22000 | 21950 | 22000 | 21950 | 220 |
| 305 | 20240610 | 134500 | 2628882050 | 21950 | 22000 | 22000 | 21950 | 176 |
| 306 | 20240610 | 134400 | 2625016100 | 21950 | 21950 | 22000 | 21950 | 306 |
| 307 | 20240610 | 134300 | 2618291500 | 21950 | 21950 | 22000 | 21950 | 60 |
| 308 | 20240610 | 134200 | 2616973500 | 21950 | 22000 | 22000 | 21950 | 60 |
| 309 | 20240610 | 134100 | 2615656250 | 21950 | 21950 | 22000 | 21950 | 1060 |
| 310 | 20240610 | 134000 | 2592385000 | 21950 | 21950 | 22000 | 21950 | 62 |
| 311 | 20240610 | 133900 | 2591021950 | 21950 | 21950 | 22000 | 21950 | 63 |
| 312 | 20240610 | 133800 | 2589638350 | 22000 | 21950 | 22000 | 21950 | 190 |
| 313 | 20240610 | 133700 | 2585463400 | 21950 | 22000 | 22000 | 21950 | 117 |
| 314 | 20240610 | 133600 | 2582893450 | 21950 | 21900 | 22000 | 21900 | 727 |
| 315 | 20240610 | 133500 | 2566935900 | 21900 | 21950 | 22000 | 21900 | 187 |
| 316 | 20240610 | 133400 | 2562833100 | 21950 | 22000 | 22000 | 21900 | 107 |
| 317 | 20240610 | 133300 | 2560484700 | 21950 | 21950 | 21950 | 21900 | 1714 |
| 318 | 20240610 | 133200 | 2522866800 | 21950 | 21950 | 21950 | 21950 | 2270 |
| 319 | 20240610 | 133100 | 2473040300 | 21950 | 21950 | 21950 | 21950 | 78 |
| 320 | 20240610 | 133000 | 2471328200 | 21950 | 22000 | 22000 | 21950 | 42 |
| 321 | 20240610 | 132900 | 2470405200 | 21950 | 22000 | 22000 | 21950 | 284 |
| 322 | 20240610 | 132800 | 2464165850 | 22000 | 21950 | 22000 | 21950 | 99 |
| 323 | 20240610 | 132700 | 2461992000 | 21950 | 21950 | 22000 | 21950 | 256 |
| 324 | 20240610 | 132600 | 2456362300 | 22000 | 22000 | 22000 | 21950 | 189 |
| 325 | 20240610 | 132500 | 2452204900 | 22000 | 21950 | 22000 | 21950 | 116 |
| 326 | 20240610 | 132400 | 2449656450 | 21950 | 21950 | 21950 | 21950 | 120 |
| 327 | 20240610 | 132300 | 2447022450 | 21950 | 22000 | 22000 | 21950 | 344 |
| 328 | 20240610 | 132200 | 2439455400 | 22000 | 22000 | 22000 | 21950 | 454 |
| 329 | 20240610 | 132100 | 2429470500 | 21950 | 22000 | 22000 | 21950 | 109 |
| 330 | 20240610 | 132000 | 2427077050 | 22000 | 21950 | 22050 | 21950 | 125 |
| 331 | 20240610 | 131900 | 2424323900 | 22000 | 22000 | 22050 | 21950 | 66 |
| 332 | 20240610 | 131800 | 2422873950 | 21950 | 22000 | 22050 | 21950 | 2063 |
| 333 | 20240610 | 131700 | 2377564400 | 22050 | 21950 | 22050 | 21950 | 150 |
| 334 | 20240610 | 131600 | 2374262200 | 21950 | 22000 | 22000 | 21950 | 99 |
| 335 | 20240610 | 131500 | 2372088550 | 22000 | 22000 | 22050 | 21950 | 145 |
| 336 | 20240610 | 131400 | 2368898500 | 22000 | 22000 | 22050 | 21950 | 289 |
| 337 | 20240610 | 131300 | 2362536100 | 22000 | 22000 | 22000 | 21950 | 58 |
| 338 | 20240610 | 131200 | 2361261800 | 22000 | 21950 | 22000 | 21950 | 187 |
| 339 | 20240610 | 131100 | 2357154050 | 21950 | 21950 | 22000 | 21950 | 176 |
| 340 | 20240610 | 131000 | 2353285900 | 22000 | 22000 | 22050 | 21950 | 138 |
| 341 | 20240610 | 130900 | 2350250550 | 21950 | 21950 | 22050 | 21950 | 89 |
| 342 | 20240610 | 130800 | 2348294100 | 22050 | 22000 | 22050 | 21950 | 291 |
| 343 | 20240610 | 130700 | 2341898650 | 22050 | 22000 | 22050 | 21950 | 497 |
| 344 | 20240610 | 130600 | 2330964000 | 22000 | 22000 | 22000 | 21950 | 269 |
| 345 | 20240610 | 130500 | 2325054450 | 21950 | 21950 | 22000 | 21950 | 229 |
| 346 | 20240610 | 130400 | 2320019850 | 22000 | 22000 | 22000 | 21950 | 160 |
| 347 | 20240610 | 130300 | 2316505050 | 21950 | 21950 | 22000 | 21950 | 300 |
| 348 | 20240610 | 130200 | 2309912400 | 21950 | 21950 | 22000 | 21950 | 135 |
| 349 | 20240610 | 130100 | 2306944850 | 22000 | 21950 | 22000 | 21950 | 115 |
| 350 | 20240610 | 130000 | 2304419700 | 21950 | 21950 | 22000 | 21950 | 190 |
| 351 | 20240610 | 125900 | 2300248900 | 21950 | 22000 | 22000 | 21950 | 228 |
| 352 | 20240610 | 125800 | 2295234950 | 22000 | 22000 | 22000 | 21950 | 88 |
| 353 | 20240610 | 125700 | 2293299800 | 21950 | 22000 | 22000 | 21950 | 17 |
| 354 | 20240610 | 125600 | 2292926250 | 21950 | 21950 | 22000 | 21950 | 168 |
| 355 | 20240610 | 125500 | 2289234050 | 22000 | 22000 | 22000 | 21950 | 127 |
| 356 | 20240610 | 125400 | 2286440350 | 21950 | 22000 | 22000 | 21950 | 122 |
| 357 | 20240610 | 125300 | 2283756750 | 22000 | 21950 | 22050 | 21950 | 232 |
| 358 | 20240610 | 125200 | 2278651500 | 21950 | 21950 | 22000 | 21950 | 798 |
| 359 | 20240610 | 125100 | 2261096300 | 22000 | 22000 | 22000 | 21950 | 1573 |
| 360 | 20240610 | 125000 | 2226503900 | 22000 | 22000 | 22050 | 22000 | 307 |
| 361 | 20240610 | 124900 | 2219745300 | 22000 | 22000 | 22050 | 22000 | 107 |
| 362 | 20240610 | 124800 | 2217391200 | 22000 | 22000 | 22050 | 22000 | 166 |
| 363 | 20240610 | 124700 | 2213736600 | 22050 | 22000 | 22050 | 22000 | 217 |
| 364 | 20240610 | 124600 | 2208956350 | 22050 | 22000 | 22050 | 22000 | 153 |
| 365 | 20240610 | 124500 | 2205587300 | 22050 | 22050 | 22100 | 22000 | 93 |
| 366 | 20240610 | 124400 | 2203535400 | 22050 | 22050 | 22050 | 22000 | 251 |
| 367 | 20240610 | 124300 | 2198000950 | 22050 | 22050 | 22050 | 22000 | 171 |
| 368 | 20240610 | 124200 | 2194237000 | 22000 | 22050 | 22050 | 22000 | 92 |
| 369 | 20240610 | 124100 | 2192209700 | 22050 | 22000 | 22050 | 22000 | 189 |
| 370 | 20240610 | 124000 | 2188047350 | 22050 | 22000 | 22050 | 22000 | 91 |
| 371 | 20240610 | 123900 | 2186043650 | 22050 | 22000 | 22050 | 22000 | 116 |
| 372 | 20240610 | 123800 | 2183491100 | 22050 | 22050 | 22050 | 22000 | 150 |
| 373 | 20240610 | 123700 | 2180186950 | 22000 | 22000 | 22050 | 22000 | 43 |
| 374 | 20240610 | 123600 | 2179240200 | 22000 | 22000 | 22050 | 22000 | 111 |
| 375 | 20240610 | 123500 | 2176796250 | 22000 | 22000 | 22050 | 22000 | 244 |
| 376 | 20240610 | 123400 | 2171423750 | 22050 | 22050 | 22050 | 22000 | 130 |
| 377 | 20240610 | 123300 | 2168562400 | 22000 | 22000 | 22050 | 22000 | 144 |
| 378 | 20240610 | 123200 | 2165390600 | 22000 | 22000 | 22050 | 22000 | 174 |
| 379 | 20240610 | 123100 | 2161555600 | 22050 | 22000 | 22050 | 22000 | 200 |
| 380 | 20240610 | 123000 | 2157152650 | 22050 | 22000 | 22050 | 22000 | 98 |
| 381 | 20240610 | 122900 | 2154995400 | 22050 | 22050 | 22050 | 22000 | 184 |
| 382 | 20240610 | 122800 | 2150938850 | 22000 | 22050 | 22050 | 22000 | 171 |
| 383 | 20240610 | 122700 | 2147172850 | 22000 | 22000 | 22050 | 22000 | 56 |
| 384 | 20240610 | 122600 | 2145939500 | 22050 | 22050 | 22050 | 22000 | 254 |
| 385 | 20240610 | 122500 | 2140344600 | 22000 | 22000 | 22000 | 21950 | 176 |
| 386 | 20240610 | 122400 | 2136476000 | 21950 | 22000 | 22000 | 21950 | 61 |
| 387 | 20240610 | 122300 | 2135134550 | 22000 | 21950 | 22050 | 21950 | 202 |
| 388 | 20240610 | 122200 | 2130689250 | 22000 | 21950 | 22000 | 21950 | 110 |
| 389 | 20240610 | 122100 | 2128271100 | 21950 | 21950 | 22000 | 21950 | 137 |
| 390 | 20240610 | 122000 | 2125262250 | 21950 | 22000 | 22000 | 21950 | 180 |
| 391 | 20240610 | 121900 | 2121304500 | 21950 | 21950 | 22000 | 21950 | 46 |
| 392 | 20240610 | 121800 | 2120294300 | 21950 | 22000 | 22050 | 21950 | 166 |
| 393 | 20240610 | 121700 | 2116648450 | 22000 | 21950 | 22000 | 21950 | 192 |
| 394 | 20240610 | 121600 | 2112428100 | 22000 | 21950 | 22000 | 21950 | 19 |
| 395 | 20240610 | 121500 | 2112010400 | 21950 | 21950 | 22000 | 21950 | 86 |
| 396 | 20240610 | 121400 | 2110122250 | 21950 | 22000 | 22000 | 21950 | 245 |
| 397 | 20240610 | 121300 | 2104737250 | 21950 | 22000 | 22000 | 21950 | 209 |
| 398 | 20240610 | 121200 | 2100142400 | 22000 | 22000 | 22000 | 21950 | 36 |
| 399 | 20240610 | 121100 | 2099352050 | 21950 | 22000 | 22000 | 21950 | 655 |
| 400 | 20240610 | 121000 | 2084942600 | 21950 | 21950 | 22000 | 21950 | 187 |
| 401 | 20240610 | 120900 | 2080836400 | 21950 | 21950 | 22000 | 21950 | 1302 |
| 402 | 20240610 | 120800 | 2052240950 | 21950 | 21950 | 22000 | 21950 | 271 |
| 403 | 20240610 | 120700 | 2046288450 | 22000 | 22000 | 22000 | 21950 | 332 |
| 404 | 20240610 | 120600 | 2038986550 | 22000 | 22050 | 22050 | 22000 | 124 |
| 405 | 20240610 | 120500 | 2036256850 | 22000 | 22000 | 22050 | 22000 | 171 |
| 406 | 20240610 | 120400 | 2032490050 | 22050 | 22000 | 22050 | 22000 | 81 |
| 407 | 20240610 | 120300 | 2030706900 | 22000 | 22000 | 22000 | 22000 | 191 |
| 408 | 20240610 | 120200 | 2026504900 | 22050 | 22000 | 22050 | 22000 | 346 |
| 409 | 20240610 | 120100 | 2018886500 | 22000 | 22000 | 22050 | 22000 | 207 |
| 410 | 20240610 | 120000 | 2014330300 | 22000 | 22000 | 22050 | 22000 | 115 |
| 411 | 20240610 | 115900 | 2011797750 | 22000 | 22050 | 22050 | 22000 | 240 |
| 412 | 20240610 | 115800 | 2006510500 | 22000 | 22000 | 22050 | 22000 | 294 |
| 413 | 20240610 | 115700 | 2000041850 | 22000 | 22050 | 22100 | 22000 | 594 |
| 414 | 20240610 | 115600 | 1986947450 | 22050 | 22100 | 22100 | 22050 | 130 |
| 415 | 20240610 | 115500 | 1984075850 | 22050 | 22100 | 22100 | 22050 | 128 |
| 416 | 20240610 | 115400 | 1981251650 | 22050 | 22100 | 22100 | 22050 | 152 |
| 417 | 20240610 | 115300 | 1977899000 | 22050 | 22050 | 22050 | 22000 | 117 |
| 418 | 20240610 | 115200 | 1975319200 | 22100 | 22050 | 22100 | 22050 | 38 |
| 419 | 20240610 | 115100 | 1974480350 | 22050 | 22050 | 22100 | 22000 | 211 |
| 420 | 20240610 | 115000 | 1969826550 | 22050 | 22100 | 22100 | 22000 | 428 |
| 421 | 20240610 | 114900 | 1960384750 | 22100 | 22100 | 22100 | 22050 | 100 |
| 422 | 20240610 | 114800 | 1958178550 | 22050 | 22100 | 22100 | 22050 | 141 |
| 423 | 20240610 | 114700 | 1955068500 | 22050 | 22100 | 22100 | 22050 | 285 |
| 424 | 20240610 | 114600 | 1948772800 | 22050 | 22050 | 22050 | 22050 | 349 |
| 425 | 20240610 | 114500 | 1941077350 | 22050 | 22050 | 22100 | 22050 | 252 |
| 426 | 20240610 | 114400 | 1935517450 | 22050 | 22100 | 22100 | 22000 | 107 |
| 427 | 20240610 | 114300 | 1933156050 | 22100 | 22100 | 22100 | 22000 | 118 |
| 428 | 20240610 | 114200 | 1930550700 | 22050 | 22000 | 22050 | 22000 | 362 |
| 429 | 20240610 | 114100 | 1922572250 | 22000 | 22050 | 22050 | 22000 | 268 |
| 430 | 20240610 | 114000 | 1916669850 | 22050 | 22050 | 22050 | 22000 | 70 |
| 431 | 20240610 | 113900 | 1915127600 | 21950 | 22050 | 22050 | 21950 | 80 |
| 432 | 20240610 | 113800 | 1913364300 | 22000 | 21950 | 22050 | 21950 | 224 |
| 433 | 20240610 | 113700 | 1908439200 | 21950 | 21950 | 22000 | 21950 | 137 |
| 434 | 20240610 | 113600 | 1905430600 | 22000 | 22000 | 22000 | 21950 | 102 |
| 435 | 20240610 | 113500 | 1903186900 | 22000 | 22000 | 22050 | 21950 | 133 |
| 436 | 20240610 | 113400 | 1900260600 | 21950 | 22000 | 22050 | 21950 | 192 |
| 437 | 20240610 | 113300 | 1896038050 | 22000 | 22000 | 22000 | 21950 | 369 |
| 438 | 20240610 | 113200 | 1887921400 | 21950 | 22000 | 22000 | 21950 | 297 |
| 439 | 20240610 | 113100 | 1881394650 | 21950 | 22000 | 22000 | 21950 | 121 |
| 440 | 20240610 | 113000 | 1878735450 | 21950 | 21950 | 22000 | 21950 | 141 |
| 441 | 20240610 | 112900 | 1875635700 | 22000 | 22000 | 22000 | 21950 | 182 |
| 442 | 20240610 | 112800 | 1871633200 | 21950 | 21950 | 22000 | 21950 | 338 |
| 443 | 20240610 | 112700 | 1864211050 | 21950 | 21950 | 22000 | 21950 | 51 |
| 444 | 20240610 | 112600 | 1863090750 | 21950 | 21950 | 22000 | 21950 | 100 |
| 445 | 20240610 | 112500 | 1860892250 | 22000 | 22000 | 22000 | 21950 | 132 |
| 446 | 20240610 | 112400 | 1857992300 | 21950 | 21950 | 22000 | 21950 | 125 |
| 447 | 20240610 | 112300 | 1855248500 | 21950 | 21950 | 22000 | 21950 | 124 |
| 448 | 20240610 | 112200 | 1852521900 | 21950 | 21950 | 22000 | 21950 | 103 |
| 449 | 20240610 | 112100 | 1850260500 | 21950 | 22000 | 22000 | 21950 | 87 |
| 450 | 20240610 | 112000 | 1848348250 | 21950 | 22000 | 22000 | 21950 | 162 |
| 451 | 20240610 | 111900 | 1844785700 | 22000 | 22000 | 22000 | 21950 | 66 |
| 452 | 20240610 | 111800 | 1843334550 | 22000 | 22000 | 22000 | 22000 | 168 |
| 453 | 20240610 | 111700 | 1839638550 | 22000 | 21950 | 22050 | 21950 | 73 |
| 454 | 20240610 | 111600 | 1838031850 | 22000 | 22000 | 22000 | 21950 | 235 |
| 455 | 20240610 | 111500 | 1832865300 | 21950 | 21950 | 22000 | 21900 | 204 |
| 456 | 20240610 | 111400 | 1828384000 | 21950 | 22000 | 22000 | 21950 | 777 |
| 457 | 20240610 | 111300 | 1811310850 | 22000 | 21950 | 22000 | 21950 | 66 |
| 458 | 20240610 | 111200 | 1809859850 | 21950 | 22000 | 22000 | 21950 | 1330 |
| 459 | 20240610 | 111100 | 1780645350 | 22000 | 22050 | 22100 | 22000 | 125 |
| 460 | 20240610 | 111000 | 1777887750 | 22050 | 22050 | 22100 | 22000 | 101 |
| 461 | 20240610 | 110900 | 1775661350 | 22000 | 22050 | 22050 | 22000 | 53 |
| 462 | 20240610 | 110800 | 1774493450 | 22000 | 22000 | 22050 | 22000 | 629 |
| 463 | 20240610 | 110700 | 1760637500 | 22050 | 22000 | 22050 | 22000 | 58 |
| 464 | 20240610 | 110600 | 1759359850 | 22000 | 22050 | 22050 | 22000 | 73 |
| 465 | 20240610 | 110500 | 1757752200 | 22050 | 22050 | 22050 | 22000 | 231 |
| 466 | 20240610 | 110400 | 1752665950 | 22050 | 22000 | 22050 | 22000 | 26 |
| 467 | 20240610 | 110300 | 1752092900 | 22000 | 22050 | 22050 | 22000 | 157 |
| 468 | 20240610 | 110200 | 1748636600 | 22000 | 22000 | 22050 | 22000 | 245 |
| 469 | 20240610 | 110100 | 1743240500 | 22050 | 22000 | 22050 | 22000 | 99 |
| 470 | 20240610 | 110000 | 1741059800 | 22000 | 22000 | 22050 | 22000 | 187 |
| 471 | 20240610 | 105900 | 1736939500 | 22000 | 22000 | 22050 | 22000 | 211 |
| 472 | 20240610 | 105800 | 1732296650 | 22000 | 21950 | 22000 | 21950 | 193 |
| 473 | 20240610 | 105700 | 1728056900 | 21950 | 21950 | 22000 | 21950 | 77 |
| 474 | 20240610 | 105600 | 1726366150 | 21950 | 21950 | 22000 | 21900 | 1623 |
| 475 | 20240610 | 105500 | 1690726450 | 21950 | 22050 | 22050 | 21950 | 1637 |
| 476 | 20240610 | 105400 | 1654754000 | 22100 | 22000 | 22100 | 22000 | 481 |
| 477 | 20240610 | 105300 | 1644163450 | 22000 | 22000 | 22000 | 21900 | 105 |
| 478 | 20240610 | 105200 | 1641855250 | 22000 | 21950 | 22000 | 21900 | 1166 |
| 479 | 20240610 | 105100 | 1616259800 | 22000 | 22000 | 22050 | 21900 | 2599 |
| 480 | 20240610 | 105000 | 1559209100 | 21950 | 21900 | 21950 | 21900 | 864 |
| 481 | 20240610 | 104900 | 1540251100 | 21900 | 21900 | 21950 | 21900 | 295 |
| 482 | 20240610 | 104800 | 1533789800 | 21900 | 21900 | 21950 | 21900 | 432 |
| 483 | 20240610 | 104700 | 1524328450 | 21900 | 21950 | 21950 | 21900 | 466 |
| 484 | 20240610 | 104600 | 1514117050 | 21900 | 21900 | 22000 | 21900 | 633 |
| 485 | 20240610 | 104500 | 1500234250 | 21900 | 21900 | 21950 | 21850 | 612 |
| 486 | 20240610 | 104400 | 1486834700 | 21900 | 21900 | 21950 | 21900 | 827 |
| 487 | 20240610 | 104300 | 1468719200 | 21900 | 21900 | 21950 | 21850 | 623 |
| 488 | 20240610 | 104200 | 1455064000 | 21900 | 21900 | 21950 | 21850 | 756 |
| 489 | 20240610 | 104100 | 1438500100 | 21950 | 21900 | 21950 | 21900 | 581 |
| 490 | 20240610 | 104000 | 1425772300 | 21900 | 21950 | 21950 | 21900 | 412 |
| 491 | 20240610 | 103900 | 1416748550 | 21950 | 21900 | 21950 | 21900 | 329 |
| 492 | 20240610 | 103800 | 1409541150 | 21900 | 21900 | 21950 | 21900 | 569 |
| 493 | 20240610 | 103700 | 1397076550 | 21950 | 21900 | 21950 | 21900 | 400 |
| 494 | 20240610 | 103600 | 1388310500 | 21900 | 21900 | 21950 | 21900 | 351 |
| 495 | 20240610 | 103500 | 1380621300 | 21900 | 21900 | 21950 | 21900 | 562 |
| 496 | 20240610 | 103400 | 1368309500 | 21950 | 21900 | 21950 | 21900 | 393 |
| 497 | 20240610 | 103300 | 1359702350 | 21900 | 21900 | 21950 | 21900 | 329 |
| 498 | 20240610 | 103200 | 1352496650 | 21900 | 21900 | 21950 | 21900 | 1055 |
| 499 | 20240610 | 103100 | 1329387050 | 21900 | 21900 | 21950 | 21850 | 582 |
| 500 | 20240610 | 103000 | 1316644250 | 21900 | 21900 | 21950 | 21900 | 621 |
| 501 | 20240610 | 102900 | 1303040650 | 21900 | 21900 | 21950 | 21900 | 404 |
| 502 | 20240610 | 102800 | 1294189500 | 21900 | 21900 | 21950 | 21900 | 427 |
| 503 | 20240610 | 102700 | 1284835600 | 21900 | 21900 | 21900 | 21900 | 277 |
| 504 | 20240610 | 102600 | 1278769300 | 21900 | 21900 | 21950 | 21900 | 506 |
| 505 | 20240610 | 102500 | 1267680950 | 21900 | 21900 | 21950 | 21900 | 509 |
| 506 | 20240610 | 102400 | 1256531250 | 21900 | 21950 | 21950 | 21900 | 422 |
| 507 | 20240610 | 102300 | 1247280950 | 21950 | 21950 | 22000 | 21950 | 424 |
| 508 | 20240610 | 102200 | 1237968300 | 21950 | 21950 | 22000 | 21950 | 698 |
| 509 | 20240610 | 102100 | 1222644050 | 21950 | 22050 | 22050 | 21950 | 962 |
| 510 | 20240610 | 102000 | 1201488650 | 22050 | 22000 | 22100 | 22000 | 307 |
| 511 | 20240610 | 101900 | 1194725200 | 22050 | 22050 | 22050 | 22000 | 798 |
| 512 | 20240610 | 101800 | 1177132200 | 22000 | 22050 | 22100 | 22000 | 102 |
| 513 | 20240610 | 101700 | 1174883200 | 22050 | 22050 | 22100 | 22050 | 202 |
| 514 | 20240610 | 101600 | 1170425600 | 22050 | 22050 | 22100 | 22000 | 175 |
| 515 | 20240610 | 101500 | 1166567300 | 22050 | 22050 | 22100 | 22050 | 101 |
| 516 | 20240610 | 101400 | 1164338800 | 22050 | 22050 | 22100 | 22050 | 180 |
| 517 | 20240610 | 101300 | 1160366300 | 22050 | 22050 | 22100 | 22050 | 91 |
| 518 | 20240610 | 101200 | 1158356600 | 22050 | 22050 | 22100 | 22050 | 314 |
| 519 | 20240610 | 101100 | 1151422850 | 22050 | 22100 | 22100 | 22050 | 153 |
| 520 | 20240610 | 101000 | 1148044800 | 22100 | 22100 | 22100 | 22050 | 34 |
| 521 | 20240610 | 100900 | 1147294200 | 22050 | 22050 | 22100 | 22050 | 338 |
| 522 | 20240610 | 100800 | 1139839700 | 22000 | 22000 | 22050 | 22000 | 189 |
| 523 | 20240610 | 100700 | 1135674450 | 22050 | 22000 | 22050 | 22000 | 408 |
| 524 | 20240610 | 100600 | 1126679800 | 22000 | 22000 | 22050 | 21950 | 163 |
| 525 | 20240610 | 100500 | 1123093600 | 22000 | 22050 | 22050 | 22000 | 511 |
| 526 | 20240610 | 100400 | 1111846450 | 22050 | 22100 | 22100 | 22000 | 1261 |
| 527 | 20240610 | 100300 | 1084040150 | 22050 | 22050 | 22100 | 22050 | 58 |
| 528 | 20240610 | 100200 | 1082761100 | 22050 | 22100 | 22100 | 22000 | 316 |
| 529 | 20240610 | 100100 | 1075789900 | 22050 | 22000 | 22050 | 22000 | 208 |
| 530 | 20240610 | 100000 | 1071208100 | 22050 | 22000 | 22050 | 22000 | 196 |
| 531 | 20240610 | 095900 | 1066895200 | 21950 | 21950 | 22000 | 21950 | 524 |
| 532 | 20240610 | 095800 | 1055371550 | 21950 | 22000 | 22000 | 21950 | 199 |
| 533 | 20240610 | 095700 | 1050995550 | 22000 | 22000 | 22000 | 21950 | 2458 |
| 534 | 20240610 | 095600 | 996923000 | 22000 | 22050 | 22100 | 22000 | 717 |
| 535 | 20240610 | 095500 | 981132650 | 22050 | 22050 | 22100 | 22000 | 1071 |
| 536 | 20240610 | 095400 | 957518050 | 22100 | 22050 | 22100 | 22000 | 1673 |
| 537 | 20240610 | 095300 | 920620100 | 22100 | 22100 | 22100 | 22000 | 1479 |
| 538 | 20240610 | 095200 | 888004700 | 22100 | 22100 | 22100 | 22050 | 110 |
| 539 | 20240610 | 095100 | 885576200 | 22100 | 22100 | 22100 | 22100 | 122 |
| 540 | 20240610 | 095000 | 882880000 | 22100 | 22100 | 22150 | 22050 | 456 |
| 541 | 20240610 | 094900 | 872803250 | 22050 | 22050 | 22100 | 22000 | 221 |
| 542 | 20240610 | 094800 | 867933100 | 22050 | 22050 | 22050 | 22050 | 20 |
| 543 | 20240610 | 094700 | 867492100 | 22000 | 22000 | 22150 | 21950 | 6928 |
| 544 | 20240610 | 094600 | 715050900 | 22000 | 21950 | 22000 | 21950 | 735 |
| 545 | 20240610 | 094500 | 698917000 | 21900 | 21900 | 21900 | 21900 | 247 |
| 546 | 20240610 | 094400 | 693507700 | 21900 | 21950 | 21950 | 21900 | 476 |
| 547 | 20240610 | 094300 | 683076300 | 21950 | 21950 | 22000 | 21950 | 1609 |
| 548 | 20240610 | 094200 | 647757650 | 21900 | 21950 | 21950 | 21900 | 18 |
| 549 | 20240610 | 094100 | 647363250 | 21900 | 21950 | 21950 | 21900 | 98 |
| 550 | 20240610 | 094000 | 645213550 | 21900 | 21900 | 21900 | 21900 | 320 |
| 551 | 20240610 | 093900 | 638205550 | 21950 | 21900 | 21950 | 21900 | 226 |
| 552 | 20240610 | 093800 | 633256100 | 21850 | 21900 | 21900 | 21850 | 317 |
| 553 | 20240610 | 093700 | 626326100 | 21900 | 21900 | 21900 | 21850 | 131 |
| 554 | 20240610 | 093600 | 623462300 | 21900 | 21850 | 21900 | 21850 | 437 |
| 555 | 20240610 | 093500 | 613904150 | 21900 | 21950 | 21950 | 21850 | 436 |
| 556 | 20240610 | 093400 | 604356100 | 21950 | 21900 | 21950 | 21900 | 599 |
| 557 | 20240610 | 093300 | 591219800 | 21950 | 22000 | 22000 | 21950 | 419 |
| 558 | 20240610 | 093200 | 582022650 | 21950 | 22000 | 22000 | 21950 | 347 |
| 559 | 20240610 | 093100 | 574400950 | 22000 | 22000 | 22000 | 21950 | 72 |
| 560 | 20240610 | 093000 | 572817050 | 22000 | 21950 | 22000 | 21950 | 29 |
| 561 | 20240610 | 092900 | 572179150 | 22000 | 22000 | 22000 | 21950 | 172 |
| 562 | 20240610 | 092800 | 568402500 | 22000 | 21950 | 22000 | 21900 | 634 |
| 563 | 20240610 | 092700 | 554484150 | 21950 | 21850 | 21950 | 21850 | 2070 |
| 564 | 20240610 | 092600 | 509173500 | 21850 | 21850 | 21850 | 21800 | 212 |
| 565 | 20240610 | 092500 | 504547650 | 21800 | 21850 | 21850 | 21800 | 1463 |
| 566 | 20240610 | 092400 | 472610550 | 21900 | 21900 | 21900 | 21900 | 152 |
| 567 | 20240610 | 092300 | 469281750 | 21900 | 21950 | 21950 | 21850 | 1766 |
| 568 | 20240610 | 092200 | 430607400 | 21950 | 21950 | 21950 | 21900 | 1874 |
| 569 | 20240610 | 092100 | 389559300 | 21950 | 21950 | 21950 | 21900 | 335 |
| 570 | 20240610 | 092000 | 382219900 | 21950 | 21950 | 21950 | 21900 | 513 |
| 571 | 20240610 | 091900 | 370959800 | 21950 | 21950 | 21950 | 21950 | 27 |
| 572 | 20240610 | 091800 | 370367150 | 21950 | 21900 | 21950 | 21900 | 28 |
| 573 | 20240610 | 091700 | 369753800 | 21950 | 21950 | 22000 | 21950 | 397 |
| 574 | 20240610 | 091600 | 361038100 | 21950 | 21950 | 21950 | 21950 | 146 |
| 575 | 20240610 | 091500 | 357833400 | 21950 | 21950 | 22000 | 21900 | 956 |
| 576 | 20240610 | 091400 | 336850150 | 21950 | 21950 | 21950 | 21950 | 312 |
| 577 | 20240610 | 091300 | 330001750 | 21950 | 21950 | 21950 | 21900 | 203 |
| 578 | 20240610 | 091200 | 325550400 | 21950 | 21950 | 22000 | 21950 | 423 |
| 579 | 20240610 | 091100 | 316265050 | 21950 | 21950 | 21950 | 21900 | 1809 |
| 580 | 20240610 | 091000 | 276557600 | 22000 | 22000 | 22000 | 21950 | 148 |
| 581 | 20240610 | 090900 | 273303300 | 21950 | 21950 | 22000 | 21950 | 458 |
| 582 | 20240610 | 090800 | 263250150 | 21950 | 21950 | 22000 | 21900 | 468 |
| 583 | 20240610 | 090700 | 252977900 | 21950 | 21950 | 22000 | 21950 | 561 |
| 584 | 20240610 | 090600 | 240658900 | 22000 | 21900 | 22050 | 21900 | 1676 |
| 585 | 20240610 | 090500 | 203793900 | 22000 | 21950 | 22000 | 21950 | 1265 |
| 586 | 20240610 | 090400 | 176024650 | 21900 | 21900 | 21950 | 21850 | 431 |
| 587 | 20240610 | 090300 | 166586350 | 21900 | 21950 | 21950 | 21850 | 848 |
| 588 | 20240610 | 090200 | 147982800 | 21950 | 21900 | 22000 | 21800 | 899 |
| 589 | 20240610 | 090100 | 128263150 | 22000 | 21900 | 22000 | 21750 | 2100 |
| 590 | 20240610 | 090000 | 82323450 | 21900 | 21900 | 22000 | 21900 | 3696 |