31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 3 | 20240612 | 184700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240612 | 184600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240612 | 184500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240612 | 184400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240612 | 184300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240612 | 184200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240612 | 184100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240612 | 184000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240612 | 183900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240612 | 183800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240612 | 183700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240612 | 183600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240612 | 183500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240612 | 183400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240612 | 183300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240612 | 183200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240612 | 183100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240612 | 183000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240612 | 182900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240612 | 182800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240612 | 182700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240612 | 182600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240612 | 182500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240612 | 182400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240612 | 182300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240612 | 182200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240612 | 182100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240612 | 182000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240612 | 181900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240612 | 181800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 33 | 20240612 | 181700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240612 | 181600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240612 | 181500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240612 | 181400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240612 | 181300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240612 | 181200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240612 | 181100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240612 | 181000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240612 | 180900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240612 | 180800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240612 | 180700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240612 | 180600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240612 | 180500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240612 | 180400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240612 | 180300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240612 | 180200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240612 | 180100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240612 | 180000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240612 | 175900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240612 | 175800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240612 | 175700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240612 | 175600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240612 | 175500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240612 | 175400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240612 | 175300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240612 | 175200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240612 | 175100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240612 | 175000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240612 | 174900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240612 | 174800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 63 | 20240612 | 174700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240612 | 174600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240612 | 174500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240612 | 174400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240612 | 174300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240612 | 174200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240612 | 174100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240612 | 174000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240612 | 173900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240612 | 173800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240612 | 173700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240612 | 173600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240612 | 173500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240612 | 173400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240612 | 173300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240612 | 173200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240612 | 173100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240612 | 173000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240612 | 172900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240612 | 172800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240612 | 172700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240612 | 172600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240612 | 172500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240612 | 172400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240612 | 172300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240612 | 172200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240612 | 172100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240612 | 172000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240612 | 171900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240612 | 171800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 93 | 20240612 | 171700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240612 | 171600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240612 | 171500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240612 | 171400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240612 | 171300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240612 | 171200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240612 | 171100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240612 | 171000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240612 | 170900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240612 | 170800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240612 | 170700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240612 | 170600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240612 | 170500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240612 | 170400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240612 | 170300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240612 | 170200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240612 | 170100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240612 | 170000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240612 | 165900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240612 | 165800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240612 | 165700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240612 | 165600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240612 | 165500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240612 | 165400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240612 | 165300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240612 | 165200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240612 | 165100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240612 | 165000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240612 | 164900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240612 | 164800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 123 | 20240612 | 164700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240612 | 164600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240612 | 164500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240612 | 164400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240612 | 164300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240612 | 164200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240612 | 164100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240612 | 164000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240612 | 163900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240612 | 163800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240612 | 163700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240612 | 163600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240612 | 163500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240612 | 163400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240612 | 163300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240612 | 163200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240612 | 163100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240612 | 163000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240612 | 162900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240612 | 162800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240612 | 162700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240612 | 162600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240612 | 162500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240612 | 162400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240612 | 162300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240612 | 162200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240612 | 162100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240612 | 162000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240612 | 161900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240612 | 161800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 153 | 20240612 | 161700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240612 | 161600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240612 | 161500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240612 | 161400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240612 | 161300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240612 | 161200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240612 | 161100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240612 | 161000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240612 | 160900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240612 | 160800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240612 | 160700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240612 | 160600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240612 | 160500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240612 | 160400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240612 | 160300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240612 | 160200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240612 | 160100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240612 | 160000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240612 | 155900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240612 | 155800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240612 | 155700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240612 | 155600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240612 | 155500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240612 | 155400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240612 | 155300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240612 | 155200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240612 | 155100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240612 | 155000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240612 | 154900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240612 | 154800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 183 | 20240612 | 154700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240612 | 154600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240612 | 154500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240612 | 154400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240612 | 154300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240612 | 154200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240612 | 154100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240612 | 154000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240612 | 153900 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240612 | 153800 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240612 | 153700 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240612 | 153600 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240612 | 153500 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240612 | 153400 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240612 | 153300 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240612 | 153200 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240612 | 153100 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240612 | 153000 | 3380013400 | 22100 | 22100 | 22100 | 22100 | 4118 |
| 201 | 20240612 | 152900 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240612 | 152800 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240612 | 152700 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240612 | 152600 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240612 | 152500 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240612 | 152400 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240612 | 152300 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240612 | 152200 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240612 | 152100 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240612 | 152000 | 3289005600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240612 | 151900 | 3289005600 | 22150 | 22100 | 22150 | 22050 | 216 |
| 212 | 20240612 | 151800 | 3284229800 | 22050 | 22100 | 22100 | 22050 | 279 |
| 213 | 20240612 | 151700 | 3278066450 | 22150 | 22200 | 22200 | 22100 | 528 |
| 214 | 20240612 | 151600 | 3266372700 | 22200 | 22150 | 22200 | 22100 | 2799 |
| 215 | 20240612 | 151500 | 3204415900 | 22150 | 22150 | 22200 | 22100 | 1096 |
| 216 | 20240612 | 151400 | 3180126100 | 22200 | 22200 | 22200 | 22100 | 496 |
| 217 | 20240612 | 151300 | 3169137350 | 22200 | 22200 | 22200 | 22100 | 674 |
| 218 | 20240612 | 151200 | 3154191750 | 22150 | 22150 | 22200 | 22100 | 516 |
| 219 | 20240612 | 151100 | 3142766200 | 22100 | 22150 | 22150 | 22100 | 764 |
| 220 | 20240612 | 151000 | 3125850750 | 22150 | 22100 | 22150 | 22100 | 683 |
| 221 | 20240612 | 150900 | 3110733200 | 22200 | 22200 | 22200 | 22100 | 454 |
| 222 | 20240612 | 150800 | 3100669350 | 22200 | 22150 | 22200 | 22100 | 491 |
| 223 | 20240612 | 150700 | 3089788900 | 22150 | 22150 | 22200 | 22100 | 365 |
| 224 | 20240612 | 150600 | 3081703650 | 22150 | 22200 | 22200 | 22100 | 979 |
| 225 | 20240612 | 150500 | 3060005900 | 22200 | 22150 | 22200 | 22150 | 455 |
| 226 | 20240612 | 150400 | 3049906500 | 22200 | 22150 | 22200 | 22100 | 548 |
| 227 | 20240612 | 150300 | 3037766750 | 22150 | 22100 | 22150 | 22100 | 531 |
| 228 | 20240612 | 150200 | 3026012950 | 22150 | 22150 | 22150 | 22100 | 378 |
| 229 | 20240612 | 150100 | 3017640900 | 22150 | 22150 | 22150 | 22100 | 636 |
| 230 | 20240612 | 150000 | 3003554750 | 22150 | 22100 | 22150 | 22100 | 308 |
| 231 | 20240612 | 145900 | 2996732750 | 22150 | 22150 | 22150 | 22100 | 529 |
| 232 | 20240612 | 145800 | 2985015600 | 22150 | 22100 | 22150 | 22100 | 751 |
| 233 | 20240612 | 145700 | 2968400400 | 22150 | 22150 | 22150 | 22100 | 474 |
| 234 | 20240612 | 145600 | 2957901650 | 22150 | 22150 | 22150 | 22100 | 378 |
| 235 | 20240612 | 145500 | 2949530450 | 22150 | 22150 | 22150 | 22100 | 370 |
| 236 | 20240612 | 145400 | 2941336400 | 22150 | 22150 | 22150 | 22100 | 471 |
| 237 | 20240612 | 145300 | 2930904250 | 22150 | 22150 | 22150 | 22100 | 756 |
| 238 | 20240612 | 145200 | 2914169850 | 22150 | 22100 | 22150 | 22100 | 682 |
| 239 | 20240612 | 145100 | 2899070550 | 22150 | 22150 | 22150 | 22100 | 328 |
| 240 | 20240612 | 145000 | 2891809300 | 22150 | 22150 | 22150 | 22100 | 646 |
| 241 | 20240612 | 144900 | 2877500650 | 22150 | 22150 | 22150 | 22100 | 315 |
| 242 | 20240612 | 144800 | 2870524300 | 22150 | 22150 | 22150 | 22100 | 465 |
| 243 | 20240612 | 144700 | 2860229350 | 22100 | 22150 | 22150 | 22100 | 503 |
| 244 | 20240612 | 144600 | 2849089550 | 22150 | 22150 | 22150 | 22100 | 317 |
| 245 | 20240612 | 144500 | 2842068250 | 22100 | 22100 | 22150 | 22100 | 540 |
| 246 | 20240612 | 144400 | 2830117000 | 22050 | 22100 | 22100 | 22050 | 355 |
| 247 | 20240612 | 144300 | 2822272200 | 22100 | 22100 | 22150 | 22100 | 785 |
| 248 | 20240612 | 144200 | 2804921250 | 22100 | 22150 | 22150 | 22050 | 518 |
| 249 | 20240612 | 144100 | 2793466150 | 22100 | 22150 | 22150 | 22100 | 684 |
| 250 | 20240612 | 144000 | 2778334800 | 22150 | 22150 | 22150 | 22150 | 521 |
| 251 | 20240612 | 143900 | 2766794650 | 22150 | 22150 | 22150 | 22100 | 406 |
| 252 | 20240612 | 143800 | 2757807100 | 22150 | 22150 | 22150 | 22100 | 694 |
| 253 | 20240612 | 143700 | 2742449450 | 22150 | 22100 | 22150 | 22100 | 836 |
| 254 | 20240612 | 143600 | 2723956300 | 22150 | 22150 | 22150 | 22100 | 348 |
| 255 | 20240612 | 143500 | 2716248200 | 22100 | 22150 | 22150 | 22100 | 486 |
| 256 | 20240612 | 143400 | 2705484100 | 22150 | 22150 | 22150 | 22100 | 334 |
| 257 | 20240612 | 143300 | 2698086400 | 22100 | 22150 | 22150 | 22100 | 543 |
| 258 | 20240612 | 143200 | 2686059250 | 22150 | 22200 | 22200 | 22100 | 283 |
| 259 | 20240612 | 143100 | 2679790700 | 22200 | 22150 | 22200 | 22150 | 620 |
| 260 | 20240612 | 143000 | 2666056850 | 22150 | 22200 | 22200 | 22100 | 758 |
| 261 | 20240612 | 142900 | 2649278650 | 22100 | 22150 | 22200 | 22100 | 1585 |
| 262 | 20240612 | 142800 | 2614161200 | 22150 | 22100 | 22150 | 22100 | 684 |
| 263 | 20240612 | 142700 | 2599015950 | 22150 | 22150 | 22150 | 22100 | 1326 |
| 264 | 20240612 | 142600 | 2569645950 | 22150 | 22150 | 22150 | 22100 | 628 |
| 265 | 20240612 | 142500 | 2555737800 | 22150 | 22150 | 22150 | 22100 | 605 |
| 266 | 20240612 | 142400 | 2542341450 | 22150 | 22150 | 22150 | 22100 | 543 |
| 267 | 20240612 | 142300 | 2530318800 | 22150 | 22100 | 22150 | 22100 | 452 |
| 268 | 20240612 | 142200 | 2520307650 | 22150 | 22150 | 22150 | 22100 | 561 |
| 269 | 20240612 | 142100 | 2507883450 | 22150 | 22100 | 22150 | 22050 | 774 |
| 270 | 20240612 | 142000 | 2490763500 | 22150 | 22100 | 22150 | 22100 | 365 |
| 271 | 20240612 | 141900 | 2482688800 | 22100 | 22100 | 22100 | 22050 | 648 |
| 272 | 20240612 | 141800 | 2468369050 | 22100 | 22100 | 22100 | 22100 | 442 |
| 273 | 20240612 | 141700 | 2458600850 | 22100 | 22150 | 22150 | 22050 | 574 |
| 274 | 20240612 | 141600 | 2445908350 | 22150 | 22150 | 22150 | 22050 | 405 |
| 275 | 20240612 | 141500 | 2436942000 | 22050 | 22100 | 22150 | 22050 | 619 |
| 276 | 20240612 | 141400 | 2423249200 | 22100 | 22100 | 22100 | 22050 | 1188 |
| 277 | 20240612 | 141300 | 2396994800 | 22100 | 22100 | 22100 | 22050 | 577 |
| 278 | 20240612 | 141200 | 2384243750 | 22100 | 22050 | 22100 | 22050 | 118 |
| 279 | 20240612 | 141100 | 2381636150 | 22100 | 22100 | 22100 | 22050 | 144 |
| 280 | 20240612 | 141000 | 2378454150 | 22100 | 22100 | 22100 | 22050 | 560 |
| 281 | 20240612 | 140900 | 2366079150 | 22100 | 22050 | 22100 | 22050 | 127 |
| 282 | 20240612 | 140800 | 2363272750 | 22100 | 22100 | 22100 | 22050 | 255 |
| 283 | 20240612 | 140700 | 2357638150 | 22100 | 22100 | 22100 | 22100 | 262 |
| 284 | 20240612 | 140600 | 2351847950 | 22050 | 22150 | 22150 | 22050 | 571 |
| 285 | 20240612 | 140500 | 2339215350 | 22100 | 22100 | 22150 | 22050 | 1302 |
| 286 | 20240612 | 140400 | 2310459800 | 22100 | 22100 | 22100 | 22050 | 819 |
| 287 | 20240612 | 140300 | 2292360100 | 22100 | 22100 | 22100 | 22050 | 350 |
| 288 | 20240612 | 140200 | 2284625650 | 22100 | 22100 | 22100 | 22050 | 384 |
| 289 | 20240612 | 140100 | 2276139350 | 22100 | 22100 | 22100 | 22050 | 733 |
| 290 | 20240612 | 140000 | 2259940700 | 22100 | 22100 | 22100 | 22050 | 419 |
| 291 | 20240612 | 135900 | 2250681750 | 22100 | 22100 | 22100 | 22050 | 333 |
| 292 | 20240612 | 135800 | 2243323050 | 22100 | 22100 | 22100 | 22050 | 580 |
| 293 | 20240612 | 135700 | 2230505300 | 22100 | 22100 | 22100 | 22050 | 794 |
| 294 | 20240612 | 135600 | 2212958200 | 22100 | 22100 | 22100 | 22050 | 334 |
| 295 | 20240612 | 135500 | 2205576950 | 22050 | 22050 | 22100 | 22050 | 347 |
| 296 | 20240612 | 135400 | 2197909100 | 22100 | 22100 | 22100 | 22050 | 376 |
| 297 | 20240612 | 135300 | 2189600000 | 22050 | 22100 | 22100 | 22050 | 775 |
| 298 | 20240612 | 135200 | 2172473700 | 22050 | 22100 | 22100 | 22050 | 446 |
| 299 | 20240612 | 135100 | 2162617700 | 22100 | 22100 | 22100 | 22050 | 376 |
| 300 | 20240612 | 135000 | 2154308950 | 22100 | 22050 | 22100 | 22050 | 334 |
| 301 | 20240612 | 134900 | 2146928000 | 22100 | 22100 | 22100 | 22050 | 745 |
| 302 | 20240612 | 134800 | 2130463650 | 22100 | 22050 | 22100 | 22050 | 380 |
| 303 | 20240612 | 134700 | 2122066650 | 22100 | 22050 | 22100 | 22050 | 75 |
| 304 | 20240612 | 134600 | 2120409200 | 22100 | 22100 | 22100 | 22050 | 111 |
| 305 | 20240612 | 134500 | 2117956800 | 22050 | 22100 | 22100 | 22050 | 602 |
| 306 | 20240612 | 134400 | 2104655600 | 22100 | 22100 | 22100 | 22050 | 52 |
| 307 | 20240612 | 134300 | 2103506950 | 22100 | 22100 | 22100 | 22050 | 96 |
| 308 | 20240612 | 134200 | 2101385450 | 22100 | 22100 | 22100 | 22050 | 153 |
| 309 | 20240612 | 134100 | 2098006200 | 22100 | 22100 | 22100 | 22050 | 567 |
| 310 | 20240612 | 134000 | 2085477200 | 22100 | 22050 | 22100 | 22050 | 211 |
| 311 | 20240612 | 133900 | 2080815450 | 22050 | 22100 | 22100 | 22050 | 72 |
| 312 | 20240612 | 133800 | 2079224350 | 22050 | 22100 | 22100 | 22050 | 76 |
| 313 | 20240612 | 133700 | 2077544850 | 22100 | 22100 | 22100 | 22050 | 203 |
| 314 | 20240612 | 133600 | 2073058950 | 22100 | 22150 | 22150 | 22050 | 1060 |
| 315 | 20240612 | 133500 | 2049633050 | 22150 | 22050 | 22150 | 22050 | 1406 |
| 316 | 20240612 | 133400 | 2018555850 | 22100 | 22100 | 22100 | 22050 | 196 |
| 317 | 20240612 | 133300 | 2014224350 | 22100 | 22100 | 22100 | 22050 | 92 |
| 318 | 20240612 | 133200 | 2012191200 | 22100 | 22100 | 22100 | 22050 | 513 |
| 319 | 20240612 | 133100 | 2000854350 | 22100 | 22100 | 22100 | 22050 | 86 |
| 320 | 20240612 | 133000 | 1998953950 | 22100 | 22100 | 22100 | 22100 | 140 |
| 321 | 20240612 | 132900 | 1995859950 | 22100 | 22100 | 22100 | 22050 | 112 |
| 322 | 20240612 | 132800 | 1993385650 | 22100 | 22050 | 22100 | 22050 | 65 |
| 323 | 20240612 | 132700 | 1991949300 | 22100 | 22050 | 22100 | 22050 | 88 |
| 324 | 20240612 | 132600 | 1990004850 | 22100 | 22100 | 22100 | 22050 | 810 |
| 325 | 20240612 | 132500 | 1972122650 | 22100 | 22100 | 22100 | 22050 | 203 |
| 326 | 20240612 | 132400 | 1967636500 | 22050 | 22100 | 22100 | 22050 | 572 |
| 327 | 20240612 | 132300 | 1954995700 | 22100 | 22100 | 22100 | 22050 | 143 |
| 328 | 20240612 | 132200 | 1951835550 | 22100 | 22100 | 22100 | 22050 | 88 |
| 329 | 20240612 | 132100 | 1949890800 | 22050 | 22100 | 22100 | 22050 | 210 |
| 330 | 20240612 | 132000 | 1945250300 | 22100 | 22100 | 22150 | 22050 | 420 |
| 331 | 20240612 | 131900 | 1935966850 | 22100 | 22100 | 22150 | 22050 | 2151 |
| 332 | 20240612 | 131800 | 1888425350 | 22100 | 22100 | 22100 | 22050 | 146 |
| 333 | 20240612 | 131700 | 1885199400 | 22100 | 22050 | 22100 | 22050 | 89 |
| 334 | 20240612 | 131600 | 1883233700 | 22100 | 22100 | 22150 | 22050 | 1476 |
| 335 | 20240612 | 131500 | 1850649350 | 22100 | 22050 | 22100 | 22050 | 95 |
| 336 | 20240612 | 131400 | 1848550450 | 22100 | 22050 | 22100 | 22050 | 136 |
| 337 | 20240612 | 131300 | 1845546150 | 22050 | 22100 | 22100 | 22050 | 832 |
| 338 | 20240612 | 131200 | 1827162800 | 22100 | 22100 | 22100 | 22050 | 159 |
| 339 | 20240612 | 131100 | 1823649750 | 22100 | 22100 | 22100 | 22050 | 85 |
| 340 | 20240612 | 131000 | 1821771650 | 22050 | 22100 | 22100 | 22050 | 395 |
| 341 | 20240612 | 130900 | 1813058850 | 22100 | 22100 | 22100 | 22050 | 99 |
| 342 | 20240612 | 130800 | 1810871450 | 22050 | 22100 | 22150 | 22050 | 855 |
| 343 | 20240612 | 130700 | 1791970550 | 22150 | 22150 | 22150 | 22050 | 116 |
| 344 | 20240612 | 130600 | 1789403350 | 22100 | 22100 | 22150 | 22050 | 139 |
| 345 | 20240612 | 130500 | 1786330850 | 22100 | 22050 | 22150 | 22050 | 2023 |
| 346 | 20240612 | 130400 | 1741621200 | 22100 | 22100 | 22100 | 22050 | 134 |
| 347 | 20240612 | 130300 | 1738660800 | 22100 | 22050 | 22100 | 22050 | 112 |
| 348 | 20240612 | 130200 | 1736188650 | 22100 | 22100 | 22100 | 22100 | 100 |
| 349 | 20240612 | 130100 | 1733978650 | 22100 | 22050 | 22100 | 22050 | 933 |
| 350 | 20240612 | 130000 | 1713361000 | 22100 | 22050 | 22100 | 22050 | 89 |
| 351 | 20240612 | 125900 | 1711394150 | 22050 | 22100 | 22150 | 22050 | 875 |
| 352 | 20240612 | 125800 | 1692075150 | 22100 | 22100 | 22100 | 22050 | 195 |
| 353 | 20240612 | 125700 | 1687768950 | 22050 | 22100 | 22100 | 22050 | 37 |
| 354 | 20240612 | 125600 | 1686951500 | 22100 | 22100 | 22100 | 22050 | 131 |
| 355 | 20240612 | 125500 | 1684056500 | 22050 | 22100 | 22100 | 22050 | 890 |
| 356 | 20240612 | 125400 | 1664406900 | 22100 | 22100 | 22100 | 22100 | 21 |
| 357 | 20240612 | 125300 | 1663942800 | 22100 | 22100 | 22100 | 22050 | 129 |
| 358 | 20240612 | 125200 | 1661092350 | 22050 | 22100 | 22100 | 22050 | 105 |
| 359 | 20240612 | 125100 | 1658772650 | 22100 | 22100 | 22100 | 22050 | 75 |
| 360 | 20240612 | 125000 | 1657115350 | 22050 | 22050 | 22100 | 22050 | 268 |
| 361 | 20240612 | 124900 | 1651201300 | 22100 | 22050 | 22150 | 22050 | 616 |
| 362 | 20240612 | 124800 | 1637584400 | 22100 | 22150 | 22150 | 22100 | 53 |
| 363 | 20240612 | 124700 | 1636412050 | 22050 | 22100 | 22150 | 22050 | 750 |
| 364 | 20240612 | 124600 | 1619837150 | 22050 | 22100 | 22100 | 22050 | 199 |
| 365 | 20240612 | 124500 | 1615445700 | 22050 | 22050 | 22100 | 22050 | 91 |
| 366 | 20240612 | 124400 | 1613435550 | 22050 | 22100 | 22100 | 22050 | 284 |
| 367 | 20240612 | 124300 | 1607169800 | 22100 | 22100 | 22100 | 22100 | 111 |
| 368 | 20240612 | 124200 | 1604716700 | 22050 | 22100 | 22100 | 22050 | 43 |
| 369 | 20240612 | 124100 | 1603767250 | 22100 | 22100 | 22150 | 22050 | 140 |
| 370 | 20240612 | 124000 | 1600672800 | 22050 | 22100 | 22150 | 22050 | 210 |
| 371 | 20240612 | 123900 | 1596032900 | 22100 | 22100 | 22150 | 22050 | 791 |
| 372 | 20240612 | 123800 | 1578552500 | 22100 | 22100 | 22100 | 22050 | 29 |
| 373 | 20240612 | 123700 | 1577911850 | 22100 | 22100 | 22100 | 22050 | 172 |
| 374 | 20240612 | 123600 | 1574113450 | 22100 | 22100 | 22100 | 22050 | 99 |
| 375 | 20240612 | 123500 | 1571926300 | 22100 | 22150 | 22150 | 22050 | 356 |
| 376 | 20240612 | 123400 | 1564059000 | 22050 | 22100 | 22100 | 22050 | 220 |
| 377 | 20240612 | 123300 | 1559198250 | 22100 | 22050 | 22100 | 22050 | 142 |
| 378 | 20240612 | 123200 | 1556061400 | 22100 | 22100 | 22100 | 22050 | 80 |
| 379 | 20240612 | 123100 | 1554294550 | 22100 | 22100 | 22150 | 22050 | 1231 |
| 380 | 20240612 | 123000 | 1527097150 | 22100 | 22050 | 22100 | 22050 | 144 |
| 381 | 20240612 | 122900 | 1523916300 | 22100 | 22100 | 22100 | 22050 | 45 |
| 382 | 20240612 | 122800 | 1522922050 | 22100 | 22050 | 22100 | 22050 | 119 |
| 383 | 20240612 | 122700 | 1520293100 | 22100 | 22050 | 22100 | 22050 | 98 |
| 384 | 20240612 | 122600 | 1518128350 | 22050 | 22100 | 22100 | 22050 | 347 |
| 385 | 20240612 | 122500 | 1510472100 | 22050 | 22100 | 22100 | 22050 | 58 |
| 386 | 20240612 | 122400 | 1509190400 | 22100 | 22050 | 22100 | 22050 | 532 |
| 387 | 20240612 | 122300 | 1497434550 | 22100 | 22100 | 22100 | 22050 | 533 |
| 388 | 20240612 | 122200 | 1485657550 | 22100 | 22100 | 22100 | 22050 | 128 |
| 389 | 20240612 | 122100 | 1482829500 | 22100 | 22100 | 22100 | 22050 | 124 |
| 390 | 20240612 | 122000 | 1480090250 | 22050 | 22100 | 22100 | 22050 | 88 |
| 391 | 20240612 | 121900 | 1478146500 | 22100 | 22100 | 22100 | 22050 | 75 |
| 392 | 20240612 | 121800 | 1476489950 | 22100 | 22150 | 22150 | 22050 | 152 |
| 393 | 20240612 | 121700 | 1473128350 | 22050 | 22150 | 22150 | 22050 | 871 |
| 394 | 20240612 | 121600 | 1453880600 | 22150 | 22100 | 22150 | 22050 | 675 |
| 395 | 20240612 | 121500 | 1438962400 | 22050 | 22100 | 22100 | 22050 | 519 |
| 396 | 20240612 | 121400 | 1427495350 | 22100 | 22100 | 22100 | 22050 | 450 |
| 397 | 20240612 | 121300 | 1417553750 | 22100 | 22150 | 22150 | 22100 | 73 |
| 398 | 20240612 | 121200 | 1415937650 | 22100 | 22100 | 22150 | 22050 | 1251 |
| 399 | 20240612 | 121100 | 1388290800 | 22100 | 22100 | 22100 | 22050 | 365 |
| 400 | 20240612 | 121000 | 1380224700 | 22100 | 22100 | 22100 | 22050 | 247 |
| 401 | 20240612 | 120900 | 1374767650 | 22100 | 22100 | 22100 | 22100 | 169 |
| 402 | 20240612 | 120800 | 1371032750 | 22050 | 22050 | 22100 | 22050 | 148 |
| 403 | 20240612 | 120700 | 1367766550 | 22100 | 22100 | 22100 | 22100 | 497 |
| 404 | 20240612 | 120600 | 1356782850 | 22100 | 22100 | 22100 | 22050 | 104 |
| 405 | 20240612 | 120500 | 1354484850 | 22100 | 22100 | 22100 | 22050 | 110 |
| 406 | 20240612 | 120400 | 1352053950 | 22100 | 22100 | 22100 | 22050 | 420 |
| 407 | 20240612 | 120300 | 1342772750 | 22050 | 22100 | 22100 | 22050 | 124 |
| 408 | 20240612 | 120200 | 1340033200 | 22100 | 22100 | 22100 | 22050 | 89 |
| 409 | 20240612 | 120100 | 1338066400 | 22100 | 22100 | 22100 | 22050 | 71 |
| 410 | 20240612 | 120000 | 1336497800 | 22050 | 22100 | 22100 | 22050 | 224 |
| 411 | 20240612 | 115900 | 1331550950 | 22100 | 22100 | 22100 | 22050 | 757 |
| 412 | 20240612 | 115800 | 1314852500 | 22050 | 22100 | 22100 | 22050 | 46 |
| 413 | 20240612 | 115700 | 1313837200 | 22100 | 22100 | 22100 | 22050 | 96 |
| 414 | 20240612 | 115600 | 1311715700 | 22100 | 22050 | 22100 | 22050 | 383 |
| 415 | 20240612 | 115500 | 1303257750 | 22050 | 22100 | 22100 | 22050 | 520 |
| 416 | 20240612 | 115400 | 1291787700 | 22100 | 22100 | 22100 | 22050 | 82 |
| 417 | 20240612 | 115300 | 1289975650 | 22050 | 22100 | 22100 | 22050 | 409 |
| 418 | 20240612 | 115200 | 1280951600 | 22050 | 22100 | 22100 | 22050 | 185 |
| 419 | 20240612 | 115100 | 1276863700 | 22100 | 22100 | 22100 | 22050 | 498 |
| 420 | 20240612 | 115000 | 1265858000 | 22050 | 22100 | 22100 | 22050 | 133 |
| 421 | 20240612 | 114900 | 1262919900 | 22100 | 22100 | 22100 | 22050 | 92 |
| 422 | 20240612 | 114800 | 1260887350 | 22100 | 22100 | 22100 | 22050 | 422 |
| 423 | 20240612 | 114700 | 1251561250 | 22100 | 22100 | 22100 | 22050 | 102 |
| 424 | 20240612 | 114600 | 1249307300 | 22100 | 22100 | 22100 | 22050 | 38 |
| 425 | 20240612 | 114500 | 1248468000 | 22100 | 22100 | 22100 | 22050 | 114 |
| 426 | 20240612 | 114400 | 1245950600 | 22100 | 22050 | 22100 | 22050 | 228 |
| 427 | 20240612 | 114300 | 1240920200 | 22000 | 22050 | 22100 | 22000 | 1541 |
| 428 | 20240612 | 114200 | 1206940100 | 22050 | 22050 | 22050 | 22000 | 84 |
| 429 | 20240612 | 114100 | 1205088650 | 22000 | 22050 | 22050 | 22000 | 188 |
| 430 | 20240612 | 114000 | 1200943400 | 22050 | 22000 | 22050 | 22000 | 64 |
| 431 | 20240612 | 113900 | 1199532400 | 22000 | 22050 | 22050 | 22000 | 230 |
| 432 | 20240612 | 113800 | 1194461250 | 22000 | 22050 | 22050 | 22000 | 290 |
| 433 | 20240612 | 113700 | 1188072900 | 22000 | 22000 | 22050 | 22000 | 1416 |
| 434 | 20240612 | 113600 | 1156919450 | 22050 | 22050 | 22050 | 22000 | 75 |
| 435 | 20240612 | 113500 | 1155266300 | 22050 | 22050 | 22050 | 22000 | 91 |
| 436 | 20240612 | 113400 | 1153259900 | 22050 | 22100 | 22100 | 22000 | 2650 |
| 437 | 20240612 | 113300 | 1094823750 | 22100 | 22100 | 22100 | 22100 | 20 |
| 438 | 20240612 | 113200 | 1094381750 | 22050 | 22050 | 22100 | 22050 | 132 |
| 439 | 20240612 | 113100 | 1091465300 | 22100 | 22050 | 22150 | 22050 | 814 |
| 440 | 20240612 | 113000 | 1073472450 | 22100 | 22100 | 22100 | 22100 | 80 |
| 441 | 20240612 | 112900 | 1071704450 | 22100 | 22050 | 22100 | 22050 | 95 |
| 442 | 20240612 | 112800 | 1069605550 | 22100 | 22100 | 22100 | 22100 | 132 |
| 443 | 20240612 | 112700 | 1066688350 | 22050 | 22100 | 22100 | 22050 | 533 |
| 444 | 20240612 | 112600 | 1054909150 | 22100 | 22100 | 22100 | 22050 | 163 |
| 445 | 20240612 | 112500 | 1051307100 | 22100 | 22100 | 22100 | 22100 | 205 |
| 446 | 20240612 | 112400 | 1046776600 | 22100 | 22050 | 22100 | 22050 | 95 |
| 447 | 20240612 | 112300 | 1044677250 | 22100 | 22100 | 22100 | 22050 | 698 |
| 448 | 20240612 | 112200 | 1029251550 | 22100 | 22100 | 22100 | 22100 | 92 |
| 449 | 20240612 | 112100 | 1027218350 | 22100 | 22100 | 22100 | 22050 | 216 |
| 450 | 20240612 | 112000 | 1022450300 | 22100 | 22100 | 22100 | 22050 | 67 |
| 451 | 20240612 | 111900 | 1020970450 | 22100 | 22050 | 22100 | 22050 | 177 |
| 452 | 20240612 | 111800 | 1017059250 | 22100 | 22100 | 22100 | 22050 | 97 |
| 453 | 20240612 | 111700 | 1014915650 | 22100 | 22050 | 22100 | 22050 | 30 |
| 454 | 20240612 | 111600 | 1014252750 | 22100 | 22100 | 22100 | 22100 | 157 |
| 455 | 20240612 | 111500 | 1010783050 | 22100 | 22100 | 22100 | 22050 | 37 |
| 456 | 20240612 | 111400 | 1009966850 | 22100 | 22100 | 22100 | 22100 | 37 |
| 457 | 20240612 | 111300 | 1009149150 | 22050 | 22100 | 22100 | 22050 | 507 |
| 458 | 20240612 | 111200 | 997945050 | 22100 | 22050 | 22100 | 22050 | 15 |
| 459 | 20240612 | 111100 | 997614150 | 22100 | 22100 | 22100 | 22050 | 221 |
| 460 | 20240612 | 111000 | 992731550 | 22100 | 22100 | 22100 | 22050 | 329 |
| 461 | 20240612 | 110900 | 985461950 | 22100 | 22100 | 22100 | 22050 | 140 |
| 462 | 20240612 | 110800 | 982368900 | 22100 | 22100 | 22100 | 22050 | 387 |
| 463 | 20240612 | 110700 | 973819150 | 22100 | 22100 | 22100 | 22050 | 320 |
| 464 | 20240612 | 110600 | 966753550 | 22100 | 22050 | 22100 | 22050 | 1245 |
| 465 | 20240612 | 110500 | 939298250 | 22150 | 22100 | 22150 | 22050 | 125 |
| 466 | 20240612 | 110400 | 936539300 | 22100 | 22150 | 22150 | 22050 | 900 |
| 467 | 20240612 | 110300 | 916646550 | 22150 | 22100 | 22150 | 22100 | 102 |
| 468 | 20240612 | 110200 | 914387400 | 22150 | 22150 | 22200 | 22100 | 54 |
| 469 | 20240612 | 110100 | 913191600 | 22150 | 22150 | 22200 | 22100 | 146 |
| 470 | 20240612 | 110000 | 909959700 | 22200 | 22150 | 22200 | 22100 | 956 |
| 471 | 20240612 | 105900 | 888792700 | 22050 | 22150 | 22150 | 22050 | 131 |
| 472 | 20240612 | 105800 | 885896000 | 22100 | 22150 | 22200 | 22100 | 623 |
| 473 | 20240612 | 105700 | 872111000 | 22100 | 22150 | 22200 | 22100 | 408 |
| 474 | 20240612 | 105600 | 863078600 | 22150 | 22150 | 22150 | 22100 | 59 |
| 475 | 20240612 | 105500 | 861771850 | 22150 | 22150 | 22150 | 22100 | 285 |
| 476 | 20240612 | 105400 | 855469650 | 22150 | 22150 | 22200 | 22150 | 232 |
| 477 | 20240612 | 105300 | 850326950 | 22150 | 22150 | 22150 | 22100 | 295 |
| 478 | 20240612 | 105200 | 843792800 | 22150 | 22100 | 22150 | 22100 | 110 |
| 479 | 20240612 | 105100 | 841357200 | 22150 | 22150 | 22150 | 22100 | 336 |
| 480 | 20240612 | 105000 | 833921350 | 22150 | 22150 | 22150 | 22100 | 437 |
| 481 | 20240612 | 104900 | 824246650 | 22150 | 22100 | 22200 | 22100 | 173 |
| 482 | 20240612 | 104800 | 820414500 | 22200 | 22150 | 22200 | 22100 | 533 |
| 483 | 20240612 | 104700 | 808602050 | 22150 | 22100 | 22150 | 22100 | 138 |
| 484 | 20240612 | 104600 | 805545750 | 22150 | 22100 | 22150 | 22100 | 141 |
| 485 | 20240612 | 104500 | 802422650 | 22150 | 22150 | 22150 | 22100 | 603 |
| 486 | 20240612 | 104400 | 789086300 | 22150 | 22150 | 22150 | 22100 | 73 |
| 487 | 20240612 | 104300 | 787469450 | 22150 | 22150 | 22150 | 22150 | 142 |
| 488 | 20240612 | 104200 | 784324150 | 22150 | 22150 | 22150 | 22100 | 328 |
| 489 | 20240612 | 104100 | 777059100 | 22150 | 22150 | 22150 | 22100 | 261 |
| 490 | 20240612 | 104000 | 771278050 | 22150 | 22150 | 22150 | 22100 | 306 |
| 491 | 20240612 | 103900 | 764505150 | 22150 | 22150 | 22150 | 22100 | 207 |
| 492 | 20240612 | 103800 | 759920750 | 22150 | 22100 | 22150 | 22100 | 126 |
| 493 | 20240612 | 103700 | 757130450 | 22150 | 22100 | 22150 | 22100 | 112 |
| 494 | 20240612 | 103600 | 754651350 | 22150 | 22150 | 22150 | 22100 | 204 |
| 495 | 20240612 | 103500 | 750133400 | 22150 | 22150 | 22150 | 22100 | 364 |
| 496 | 20240612 | 103400 | 742082600 | 22100 | 22100 | 22150 | 22100 | 591 |
| 497 | 20240612 | 103300 | 729016400 | 22100 | 22150 | 22150 | 22100 | 376 |
| 498 | 20240612 | 103200 | 720692200 | 22150 | 22150 | 22150 | 22150 | 206 |
| 499 | 20240612 | 103100 | 716129300 | 22150 | 22150 | 22150 | 22100 | 164 |
| 500 | 20240612 | 103000 | 712499100 | 22150 | 22100 | 22150 | 22050 | 3049 |
| 501 | 20240612 | 102900 | 645096950 | 22100 | 22100 | 22100 | 22050 | 254 |
| 502 | 20240612 | 102800 | 639483750 | 22050 | 22100 | 22100 | 22050 | 158 |
| 503 | 20240612 | 102700 | 635995150 | 22100 | 22050 | 22100 | 22050 | 143 |
| 504 | 20240612 | 102600 | 632835800 | 22100 | 22100 | 22100 | 22050 | 249 |
| 505 | 20240612 | 102500 | 627332950 | 22050 | 22100 | 22100 | 22050 | 157 |
| 506 | 20240612 | 102400 | 623863400 | 22100 | 22050 | 22100 | 22050 | 111 |
| 507 | 20240612 | 102300 | 621413050 | 22100 | 22050 | 22100 | 22050 | 178 |
| 508 | 20240612 | 102200 | 617479300 | 22100 | 22100 | 22100 | 22050 | 390 |
| 509 | 20240612 | 102100 | 608874800 | 22100 | 22050 | 22100 | 22050 | 86 |
| 510 | 20240612 | 102000 | 606974500 | 22050 | 22050 | 22100 | 22050 | 133 |
| 511 | 20240612 | 101900 | 604036150 | 22050 | 22100 | 22100 | 22050 | 780 |
| 512 | 20240612 | 101800 | 586825750 | 22100 | 22100 | 22100 | 22050 | 99 |
| 513 | 20240612 | 101700 | 584640350 | 22050 | 22050 | 22100 | 22000 | 1196 |
| 514 | 20240612 | 101600 | 558265000 | 22050 | 22000 | 22050 | 22000 | 34 |
| 515 | 20240612 | 101500 | 557515900 | 22050 | 22050 | 22050 | 22000 | 394 |
| 516 | 20240612 | 101400 | 548846450 | 22050 | 22050 | 22050 | 22000 | 123 |
| 517 | 20240612 | 101300 | 546134400 | 22050 | 22000 | 22050 | 22000 | 40 |
| 518 | 20240612 | 101200 | 545252550 | 22000 | 22050 | 22050 | 22000 | 83 |
| 519 | 20240612 | 101100 | 543425600 | 22050 | 22050 | 22050 | 22000 | 891 |
| 520 | 20240612 | 101000 | 523779150 | 22050 | 22000 | 22050 | 21950 | 208 |
| 521 | 20240612 | 100900 | 519202950 | 22050 | 22050 | 22050 | 21950 | 265 |
| 522 | 20240612 | 100800 | 513364050 | 21950 | 22000 | 22050 | 21950 | 2631 |
| 523 | 20240612 | 100700 | 455493150 | 22000 | 22000 | 22000 | 22000 | 12 |
| 524 | 20240612 | 100600 | 455229150 | 21950 | 22000 | 22000 | 21900 | 100 |
| 525 | 20240612 | 100500 | 453030450 | 21950 | 21900 | 22000 | 21900 | 1180 |
| 526 | 20240612 | 100400 | 427129150 | 21950 | 21950 | 21950 | 21900 | 36 |
| 527 | 20240612 | 100300 | 426339450 | 21900 | 21950 | 21950 | 21900 | 412 |
| 528 | 20240612 | 100200 | 417309600 | 21950 | 21950 | 21950 | 21900 | 10 |
| 529 | 20240612 | 100100 | 417090200 | 21950 | 21950 | 21950 | 21950 | 25 |
| 530 | 20240612 | 100000 | 416541450 | 21900 | 21900 | 21950 | 21900 | 252 |
| 531 | 20240612 | 095900 | 411021500 | 21950 | 21900 | 21950 | 21900 | 19 |
| 532 | 20240612 | 095800 | 410605050 | 21900 | 21900 | 21950 | 21900 | 334 |
| 533 | 20240612 | 095700 | 403289500 | 21950 | 21950 | 21950 | 21900 | 412 |
| 534 | 20240612 | 095600 | 394261900 | 21950 | 21950 | 21950 | 21900 | 1728 |
| 535 | 20240612 | 095500 | 356336650 | 21950 | 22000 | 22000 | 21950 | 115 |
| 536 | 20240612 | 095400 | 353811250 | 22000 | 22000 | 22000 | 21950 | 28 |
| 537 | 20240612 | 095300 | 353195350 | 21950 | 22000 | 22000 | 21950 | 28 |
| 538 | 20240612 | 095200 | 352579550 | 21950 | 22000 | 22000 | 21950 | 161 |
| 539 | 20240612 | 095100 | 349037700 | 22000 | 21950 | 22000 | 21950 | 75 |
| 540 | 20240612 | 095000 | 347387800 | 22000 | 22000 | 22000 | 22000 | 5 |
| 541 | 20240612 | 094900 | 347277800 | 22000 | 22000 | 22000 | 21950 | 113 |
| 542 | 20240612 | 094800 | 344791950 | 22000 | 22000 | 22000 | 22000 | 28 |
| 543 | 20240612 | 094700 | 344175950 | 22000 | 22000 | 22000 | 22000 | 8 |
| 544 | 20240612 | 094600 | 343999950 | 22000 | 22000 | 22050 | 21950 | 1050 |
| 545 | 20240612 | 094500 | 320912450 | 22000 | 22000 | 22050 | 22000 | 225 |
| 546 | 20240612 | 094400 | 315962250 | 22050 | 22000 | 22050 | 22000 | 532 |
| 547 | 20240612 | 094300 | 304256650 | 22050 | 22000 | 22050 | 22000 | 137 |
| 548 | 20240612 | 094200 | 301242100 | 22050 | 22000 | 22050 | 22000 | 31 |
| 549 | 20240612 | 094100 | 300559150 | 22000 | 22000 | 22050 | 22000 | 125 |
| 550 | 20240612 | 094000 | 297808000 | 22000 | 22050 | 22050 | 22000 | 170 |
| 551 | 20240612 | 093900 | 294060800 | 22050 | 22050 | 22050 | 22000 | 134 |
| 552 | 20240612 | 093800 | 291112450 | 22000 | 22000 | 22050 | 22000 | 128 |
| 553 | 20240612 | 093700 | 288295000 | 22000 | 22000 | 22050 | 22000 | 342 |
| 554 | 20240612 | 093600 | 280770700 | 22000 | 22050 | 22050 | 22000 | 59 |
| 555 | 20240612 | 093500 | 279470000 | 22050 | 22000 | 22050 | 22000 | 285 |
| 556 | 20240612 | 093400 | 273186250 | 22050 | 22000 | 22050 | 22000 | 424 |
| 557 | 20240612 | 093300 | 263857850 | 22050 | 22050 | 22050 | 22000 | 225 |
| 558 | 20240612 | 093200 | 258896650 | 22050 | 22000 | 22050 | 22000 | 67 |
| 559 | 20240612 | 093100 | 257422000 | 22000 | 22050 | 22050 | 22000 | 530 |
| 560 | 20240612 | 093000 | 245761600 | 22000 | 22000 | 22050 | 21950 | 631 |
| 561 | 20240612 | 092900 | 231875000 | 22000 | 22000 | 22000 | 22000 | 385 |
| 562 | 20240612 | 092800 | 223405000 | 21950 | 22000 | 22000 | 21950 | 996 |
| 563 | 20240612 | 092700 | 201493150 | 22000 | 22000 | 22000 | 21950 | 267 |
| 564 | 20240612 | 092600 | 195620650 | 22000 | 22000 | 22000 | 22000 | 14 |
| 565 | 20240612 | 092500 | 195312650 | 22000 | 21950 | 22000 | 21950 | 243 |
| 566 | 20240612 | 092400 | 189977550 | 22000 | 22000 | 22000 | 22000 | 284 |
| 567 | 20240612 | 092300 | 183729550 | 22000 | 21950 | 22000 | 21950 | 152 |
| 568 | 20240612 | 092200 | 180390400 | 21950 | 21950 | 21950 | 21950 | 44 |
| 569 | 20240612 | 092100 | 179424600 | 21950 | 21950 | 22000 | 21950 | 252 |
| 570 | 20240612 | 092000 | 173888200 | 21950 | 21950 | 22000 | 21950 | 473 |
| 571 | 20240612 | 091900 | 163499800 | 21950 | 21950 | 21950 | 21900 | 100 |
| 572 | 20240612 | 091800 | 161304850 | 21900 | 21850 | 21900 | 21850 | 700 |
| 573 | 20240612 | 091700 | 146004000 | 21850 | 21850 | 21850 | 21750 | 862 |
| 574 | 20240612 | 091600 | 127216400 | 21800 | 21850 | 21850 | 21800 | 426 |
| 575 | 20240612 | 091500 | 117929400 | 21850 | 21850 | 21850 | 21800 | 409 |
| 576 | 20240612 | 091400 | 109006400 | 21850 | 21850 | 21850 | 21850 | 27 |
| 577 | 20240612 | 091300 | 108416450 | 21850 | 21850 | 21850 | 21800 | 25 |
| 578 | 20240612 | 091200 | 107870950 | 21850 | 21850 | 21850 | 21850 | 33 |
| 579 | 20240612 | 091100 | 107149900 | 21850 | 21900 | 21900 | 21850 | 1198 |
| 580 | 20240612 | 091000 | 80965200 | 21850 | 21900 | 21900 | 21850 | 152 |
| 581 | 20240612 | 090900 | 77641700 | 21900 | 21900 | 21900 | 21900 | 114 |
| 582 | 20240612 | 090800 | 75145100 | 21900 | 21900 | 21900 | 21850 | 172 |
| 583 | 20240612 | 090700 | 71379450 | 21900 | 21900 | 21900 | 21850 | 396 |
| 584 | 20240612 | 090600 | 62716550 | 21900 | 21900 | 21950 | 21900 | 554 |
| 585 | 20240612 | 090500 | 50583800 | 21950 | 21900 | 21950 | 21900 | 57 |
| 586 | 20240612 | 090400 | 49335000 | 21950 | 21900 | 21950 | 21900 | 369 |
| 587 | 20240612 | 090300 | 41253600 | 21950 | 21950 | 21950 | 21950 | 26 |
| 588 | 20240612 | 090200 | 40682900 | 21900 | 21850 | 21950 | 21850 | 485 |
| 589 | 20240612 | 090100 | 30053300 | 21900 | 21750 | 21900 | 21750 | 359 |
| 590 | 20240612 | 090000 | 22220250 | 21800 | 21700 | 21850 | 21700 | 1023 |