34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 193400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 3 | 20240627 | 193300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240627 | 193200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240627 | 193100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240627 | 193000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240627 | 192900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240627 | 192800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240627 | 192700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240627 | 192600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240627 | 192500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240627 | 192400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240627 | 192300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240627 | 192200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240627 | 192100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240627 | 192000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240627 | 191900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240627 | 191800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240627 | 191700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240627 | 191600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240627 | 191500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240627 | 191400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240627 | 191300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240627 | 191200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240627 | 191100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240627 | 191000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240627 | 190900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240627 | 190800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240627 | 190700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240627 | 190600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240627 | 190500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240627 | 190400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 33 | 20240627 | 190300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240627 | 190200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240627 | 190100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240627 | 190000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240627 | 185900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240627 | 185800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240627 | 185700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240627 | 185600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240627 | 185500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240627 | 185400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240627 | 185300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240627 | 185200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240627 | 185100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240627 | 185000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240627 | 184900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240627 | 184800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240627 | 184700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240627 | 184600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240627 | 184500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240627 | 184400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240627 | 184300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240627 | 184200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240627 | 184100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240627 | 184000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240627 | 183900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240627 | 183800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240627 | 183700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240627 | 183600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240627 | 183500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240627 | 183400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 63 | 20240627 | 183300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240627 | 183200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240627 | 183100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240627 | 183000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240627 | 182900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240627 | 182800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240627 | 182700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240627 | 182600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240627 | 182500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240627 | 182400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240627 | 182300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240627 | 182200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240627 | 182100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240627 | 182000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240627 | 181900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240627 | 181800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240627 | 181700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240627 | 181600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240627 | 181500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240627 | 181400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240627 | 181300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240627 | 181200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240627 | 181100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240627 | 181000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240627 | 180900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240627 | 180800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240627 | 180700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240627 | 180600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240627 | 180500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240627 | 180400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 93 | 20240627 | 180300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240627 | 180200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240627 | 180100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240627 | 180000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240627 | 175900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240627 | 175800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240627 | 175700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240627 | 175600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240627 | 175500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240627 | 175400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240627 | 175300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240627 | 175200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240627 | 175100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240627 | 175000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240627 | 174900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240627 | 174800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240627 | 174700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240627 | 174600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240627 | 174500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240627 | 174400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240627 | 174300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240627 | 174200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240627 | 174100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240627 | 174000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240627 | 173900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240627 | 173800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240627 | 173700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240627 | 173600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240627 | 173500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240627 | 173400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 123 | 20240627 | 173300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240627 | 173200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240627 | 173100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240627 | 173000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240627 | 172900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240627 | 172800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240627 | 172700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240627 | 172600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240627 | 172500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240627 | 172400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240627 | 172300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240627 | 172200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240627 | 172100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240627 | 172000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240627 | 171900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240627 | 171800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240627 | 171700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240627 | 171600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240627 | 171500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240627 | 171400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240627 | 171300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240627 | 171200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240627 | 171100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240627 | 171000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240627 | 170900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240627 | 170800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240627 | 170700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240627 | 170600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240627 | 170500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240627 | 170400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 153 | 20240627 | 170300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240627 | 170200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240627 | 170100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240627 | 170000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240627 | 165900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240627 | 165800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240627 | 165700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240627 | 165600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240627 | 165500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240627 | 165400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240627 | 165300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240627 | 165200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240627 | 165100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240627 | 165000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240627 | 164900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240627 | 164800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240627 | 164700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240627 | 164600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240627 | 164500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240627 | 164400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240627 | 164300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240627 | 164200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240627 | 164100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240627 | 164000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240627 | 163900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240627 | 163800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240627 | 163700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240627 | 163600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240627 | 163500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240627 | 163400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 183 | 20240627 | 163300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240627 | 163200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240627 | 163100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240627 | 163000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240627 | 162900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240627 | 162800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240627 | 162700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240627 | 162600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240627 | 162500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240627 | 162400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240627 | 162300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240627 | 162200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240627 | 162100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240627 | 162000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240627 | 161900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240627 | 161800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240627 | 161700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240627 | 161600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240627 | 161500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240627 | 161400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240627 | 161300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240627 | 161200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240627 | 161100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240627 | 161000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240627 | 160900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240627 | 160800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240627 | 160700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240627 | 160600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240627 | 160500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240627 | 160400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 213 | 20240627 | 160300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240627 | 160200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240627 | 160100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240627 | 160000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240627 | 155900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240627 | 155800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240627 | 155700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240627 | 155600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240627 | 155500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240627 | 155400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240627 | 155300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240627 | 155200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240627 | 155100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240627 | 155000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240627 | 154900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240627 | 154800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240627 | 154700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240627 | 154600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240627 | 154500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240627 | 154400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240627 | 154300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240627 | 154200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240627 | 154100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240627 | 154000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240627 | 153900 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240627 | 153800 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240627 | 153700 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240627 | 153600 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20240627 | 153500 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20240627 | 153400 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 243 | 20240627 | 153300 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20240627 | 153200 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20240627 | 153100 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20240627 | 153000 | 5989562850 | 37150 | 37150 | 37150 | 37150 | 3554 |
| 247 | 20240627 | 152900 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 248 | 20240627 | 152800 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 249 | 20240627 | 152700 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 250 | 20240627 | 152600 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 251 | 20240627 | 152500 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 252 | 20240627 | 152400 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 253 | 20240627 | 152300 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 254 | 20240627 | 152200 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 255 | 20240627 | 152100 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 256 | 20240627 | 152000 | 5857531750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 257 | 20240627 | 151900 | 5857531750 | 37100 | 37150 | 37150 | 37050 | 128 |
| 258 | 20240627 | 151800 | 5852783550 | 37150 | 37150 | 37150 | 37150 | 60 |
| 259 | 20240627 | 151700 | 5850554550 | 37150 | 37200 | 37250 | 37150 | 1104 |
| 260 | 20240627 | 151600 | 5809465450 | 37200 | 37200 | 37300 | 37200 | 721 |
| 261 | 20240627 | 151500 | 5782618050 | 37250 | 37300 | 37300 | 37200 | 2013 |
| 262 | 20240627 | 151400 | 5707646050 | 37250 | 37250 | 37350 | 37250 | 2437 |
| 263 | 20240627 | 151300 | 5616809900 | 37250 | 37350 | 37350 | 37200 | 2148 |
| 264 | 20240627 | 151200 | 5536779050 | 37350 | 37300 | 37350 | 37250 | 883 |
| 265 | 20240627 | 151100 | 5503849600 | 37250 | 37250 | 37300 | 37200 | 1463 |
| 266 | 20240627 | 151000 | 5449332900 | 37250 | 37250 | 37250 | 37150 | 1301 |
| 267 | 20240627 | 150900 | 5400905900 | 37250 | 37200 | 37250 | 37150 | 2399 |
| 268 | 20240627 | 150800 | 5311597000 | 37250 | 37200 | 37250 | 37200 | 699 |
| 269 | 20240627 | 150700 | 5285581900 | 37200 | 37150 | 37250 | 37150 | 3008 |
| 270 | 20240627 | 150600 | 5173680900 | 37250 | 37100 | 37250 | 37050 | 1087 |
| 271 | 20240627 | 150500 | 5133288700 | 37050 | 36950 | 37050 | 36950 | 1490 |
| 272 | 20240627 | 150400 | 5078155800 | 36950 | 36950 | 37000 | 36950 | 1141 |
| 273 | 20240627 | 150300 | 5035955700 | 36950 | 36900 | 36950 | 36900 | 1000 |
| 274 | 20240627 | 150200 | 4999024350 | 36950 | 36900 | 36950 | 36900 | 1252 |
| 275 | 20240627 | 150100 | 4952802700 | 36900 | 36950 | 36950 | 36900 | 316 |
| 276 | 20240627 | 150000 | 4941126750 | 36950 | 37000 | 37000 | 36950 | 327 |
| 277 | 20240627 | 145900 | 4929042100 | 36950 | 36950 | 36950 | 36950 | 282 |
| 278 | 20240627 | 145800 | 4918622200 | 36950 | 36950 | 37000 | 36950 | 375 |
| 279 | 20240627 | 145700 | 4904765700 | 36950 | 36950 | 36950 | 36950 | 213 |
| 280 | 20240627 | 145600 | 4896895350 | 36950 | 36950 | 37000 | 36950 | 288 |
| 281 | 20240627 | 145500 | 4886253400 | 37000 | 36950 | 37000 | 36950 | 176 |
| 282 | 20240627 | 145400 | 4879750150 | 37000 | 36900 | 37000 | 36900 | 306 |
| 283 | 20240627 | 145300 | 4868446600 | 36950 | 36900 | 37000 | 36900 | 311 |
| 284 | 20240627 | 145200 | 4856961700 | 36900 | 36950 | 36950 | 36900 | 288 |
| 285 | 20240627 | 145100 | 4846320950 | 36950 | 36950 | 36950 | 36950 | 199 |
| 286 | 20240627 | 145000 | 4838967900 | 36950 | 36950 | 37000 | 36950 | 285 |
| 287 | 20240627 | 144900 | 4828437100 | 36950 | 36950 | 37000 | 36950 | 197 |
| 288 | 20240627 | 144800 | 4821154050 | 36950 | 36950 | 37000 | 36900 | 1139 |
| 289 | 20240627 | 144700 | 4779104400 | 36950 | 36950 | 36950 | 36950 | 517 |
| 290 | 20240627 | 144600 | 4760001250 | 36950 | 36950 | 36950 | 36950 | 282 |
| 291 | 20240627 | 144500 | 4749581350 | 36950 | 36950 | 36950 | 36950 | 216 |
| 292 | 20240627 | 144400 | 4741600150 | 36950 | 36950 | 36950 | 36900 | 697 |
| 293 | 20240627 | 144300 | 4715847850 | 36950 | 36950 | 37000 | 36950 | 603 |
| 294 | 20240627 | 144200 | 4693566800 | 36950 | 37000 | 37000 | 36950 | 236 |
| 295 | 20240627 | 144100 | 4684845400 | 36900 | 36950 | 36950 | 36900 | 879 |
| 296 | 20240627 | 144000 | 4652370300 | 36950 | 36950 | 36950 | 36950 | 314 |
| 297 | 20240627 | 143900 | 4640768000 | 36950 | 36950 | 36950 | 36950 | 278 |
| 298 | 20240627 | 143800 | 4630495900 | 36950 | 36950 | 36950 | 36950 | 237 |
| 299 | 20240627 | 143700 | 4621738750 | 36950 | 36950 | 37000 | 36950 | 282 |
| 300 | 20240627 | 143600 | 4611317900 | 36950 | 36950 | 37000 | 36950 | 233 |
| 301 | 20240627 | 143500 | 4602703500 | 36950 | 37000 | 37000 | 36950 | 251 |
| 302 | 20240627 | 143400 | 4593424850 | 36950 | 37000 | 37000 | 36950 | 302 |
| 303 | 20240627 | 143300 | 4582261600 | 37000 | 37000 | 37000 | 37000 | 340 |
| 304 | 20240627 | 143200 | 4569681600 | 37050 | 37000 | 37050 | 37000 | 440 |
| 305 | 20240627 | 143100 | 4553401550 | 37000 | 37000 | 37050 | 37000 | 288 |
| 306 | 20240627 | 143000 | 4542745500 | 37000 | 37000 | 37050 | 37000 | 268 |
| 307 | 20240627 | 142900 | 4532828900 | 37000 | 37000 | 37000 | 37000 | 246 |
| 308 | 20240627 | 142800 | 4523726900 | 37050 | 37050 | 37050 | 37000 | 264 |
| 309 | 20240627 | 142700 | 4513957550 | 37050 | 37050 | 37100 | 37050 | 227 |
| 310 | 20240627 | 142600 | 4505546600 | 37050 | 37050 | 37050 | 37050 | 589 |
| 311 | 20240627 | 142500 | 4483724150 | 37050 | 37050 | 37050 | 37050 | 161 |
| 312 | 20240627 | 142400 | 4477759100 | 37050 | 37050 | 37100 | 37050 | 529 |
| 313 | 20240627 | 142300 | 4458159050 | 37050 | 37050 | 37100 | 37050 | 316 |
| 314 | 20240627 | 142200 | 4446451200 | 37050 | 37050 | 37100 | 37050 | 438 |
| 315 | 20240627 | 142100 | 4430223050 | 37050 | 37050 | 37100 | 37050 | 772 |
| 316 | 20240627 | 142000 | 4401619900 | 37050 | 37050 | 37100 | 37050 | 268 |
| 317 | 20240627 | 141900 | 4391690250 | 37050 | 37050 | 37100 | 37050 | 233 |
| 318 | 20240627 | 141800 | 4383056650 | 37050 | 37100 | 37100 | 37050 | 943 |
| 319 | 20240627 | 141700 | 4348078800 | 37100 | 37150 | 37150 | 37100 | 615 |
| 320 | 20240627 | 141600 | 4325236650 | 37150 | 37150 | 37200 | 37150 | 193 |
| 321 | 20240627 | 141500 | 4318066100 | 37150 | 37150 | 37150 | 37150 | 427 |
| 322 | 20240627 | 141400 | 4302203050 | 37150 | 37150 | 37150 | 37150 | 469 |
| 323 | 20240627 | 141300 | 4284779700 | 37150 | 37200 | 37200 | 37150 | 406 |
| 324 | 20240627 | 141200 | 4269681450 | 37200 | 37200 | 37200 | 37200 | 231 |
| 325 | 20240627 | 141100 | 4261088250 | 37200 | 37200 | 37250 | 37200 | 165 |
| 326 | 20240627 | 141000 | 4254949650 | 37200 | 37200 | 37200 | 37200 | 228 |
| 327 | 20240627 | 140900 | 4246468050 | 37200 | 37200 | 37250 | 37200 | 100 |
| 328 | 20240627 | 140800 | 4242748000 | 37200 | 37200 | 37250 | 37200 | 266 |
| 329 | 20240627 | 140700 | 4232852200 | 37200 | 37200 | 37200 | 37200 | 143 |
| 330 | 20240627 | 140600 | 4227532600 | 37200 | 37200 | 37200 | 37200 | 174 |
| 331 | 20240627 | 140500 | 4221059800 | 37200 | 37200 | 37250 | 37200 | 307 |
| 332 | 20240627 | 140400 | 4209630250 | 37200 | 37200 | 37250 | 37150 | 519 |
| 333 | 20240627 | 140300 | 4190327350 | 37150 | 37150 | 37200 | 37150 | 160 |
| 334 | 20240627 | 140200 | 4184382350 | 37200 | 37100 | 37200 | 37050 | 351 |
| 335 | 20240627 | 140100 | 4171346450 | 37050 | 37050 | 37100 | 37050 | 94 |
| 336 | 20240627 | 140000 | 4167863400 | 37050 | 37100 | 37150 | 37050 | 189 |
| 337 | 20240627 | 135900 | 4160852450 | 37100 | 37050 | 37100 | 37050 | 198 |
| 338 | 20240627 | 135800 | 4153513250 | 37100 | 37100 | 37100 | 37050 | 85 |
| 339 | 20240627 | 135700 | 4150360600 | 37100 | 37100 | 37150 | 37100 | 78 |
| 340 | 20240627 | 135600 | 4147466250 | 37100 | 37100 | 37100 | 37100 | 48 |
| 341 | 20240627 | 135500 | 4145685450 | 37100 | 37100 | 37100 | 37100 | 67 |
| 342 | 20240627 | 135400 | 4143199750 | 37150 | 37100 | 37150 | 37100 | 47 |
| 343 | 20240627 | 135300 | 4141454950 | 37100 | 37100 | 37100 | 37100 | 108 |
| 344 | 20240627 | 135200 | 4137448150 | 37150 | 37100 | 37150 | 37100 | 55 |
| 345 | 20240627 | 135100 | 4135406150 | 37100 | 37100 | 37100 | 37100 | 109 |
| 346 | 20240627 | 135000 | 4131362250 | 37100 | 37100 | 37100 | 37100 | 76 |
| 347 | 20240627 | 134900 | 4128542650 | 37100 | 37100 | 37150 | 37100 | 196 |
| 348 | 20240627 | 134800 | 4121270500 | 37100 | 37100 | 37100 | 37100 | 122 |
| 349 | 20240627 | 134700 | 4116744300 | 37100 | 37100 | 37100 | 37100 | 10 |
| 350 | 20240627 | 134600 | 4116373300 | 37100 | 37100 | 37150 | 37100 | 109 |
| 351 | 20240627 | 134500 | 4112328800 | 37100 | 37100 | 37150 | 37100 | 193 |
| 352 | 20240627 | 134400 | 4105168000 | 37100 | 37100 | 37150 | 37100 | 150 |
| 353 | 20240627 | 134300 | 4099602250 | 37100 | 37100 | 37100 | 37100 | 1 |
| 354 | 20240627 | 134200 | 4099565150 | 37100 | 37150 | 37150 | 37100 | 139 |
| 355 | 20240627 | 134100 | 4094405750 | 37150 | 37150 | 37200 | 37150 | 40 |
| 356 | 20240627 | 134000 | 4092919150 | 37150 | 37150 | 37200 | 37150 | 151 |
| 357 | 20240627 | 133900 | 4087309450 | 37150 | 37150 | 37150 | 37150 | 77 |
| 358 | 20240627 | 133800 | 4084448900 | 37200 | 37150 | 37200 | 37150 | 77 |
| 359 | 20240627 | 133700 | 4081587800 | 37200 | 37150 | 37200 | 37150 | 81 |
| 360 | 20240627 | 133600 | 4078578600 | 37150 | 37150 | 37200 | 37150 | 79 |
| 361 | 20240627 | 133500 | 4075643150 | 37150 | 37150 | 37150 | 37150 | 55 |
| 362 | 20240627 | 133400 | 4073599900 | 37150 | 37150 | 37200 | 37150 | 31 |
| 363 | 20240627 | 133300 | 4072448200 | 37150 | 37150 | 37200 | 37150 | 83 |
| 364 | 20240627 | 133200 | 4069363150 | 37100 | 37100 | 37150 | 37100 | 407 |
| 365 | 20240627 | 133100 | 4054245500 | 37100 | 37150 | 37150 | 37100 | 473 |
| 366 | 20240627 | 133000 | 4036674650 | 37150 | 37150 | 37200 | 37150 | 590 |
| 367 | 20240627 | 132900 | 4014727550 | 37150 | 37150 | 37150 | 37150 | 78 |
| 368 | 20240627 | 132800 | 4011829850 | 37150 | 37200 | 37200 | 37150 | 305 |
| 369 | 20240627 | 132700 | 4000488600 | 37150 | 37100 | 37150 | 37100 | 114 |
| 370 | 20240627 | 132600 | 3996258700 | 37100 | 37100 | 37150 | 37100 | 113 |
| 371 | 20240627 | 132500 | 3992063100 | 37100 | 37100 | 37150 | 37100 | 205 |
| 372 | 20240627 | 132400 | 3984457000 | 37050 | 37050 | 37050 | 37050 | 11 |
| 373 | 20240627 | 132300 | 3984049450 | 37050 | 37050 | 37050 | 37050 | 67 |
| 374 | 20240627 | 132200 | 3981567100 | 37050 | 37050 | 37100 | 37050 | 69 |
| 375 | 20240627 | 132100 | 3979010100 | 37050 | 37050 | 37050 | 37050 | 35 |
| 376 | 20240627 | 132000 | 3977713350 | 37050 | 37050 | 37050 | 37050 | 70 |
| 377 | 20240627 | 131900 | 3975119850 | 37050 | 37050 | 37100 | 37000 | 59 |
| 378 | 20240627 | 131800 | 3972934800 | 37100 | 37100 | 37150 | 37050 | 158 |
| 379 | 20240627 | 131700 | 3967072750 | 37050 | 37000 | 37100 | 37000 | 70 |
| 380 | 20240627 | 131600 | 3964477650 | 37050 | 37100 | 37200 | 37000 | 1999 |
| 381 | 20240627 | 131500 | 3890364250 | 37100 | 37150 | 37150 | 37100 | 265 |
| 382 | 20240627 | 131400 | 3880520850 | 37150 | 37150 | 37200 | 37150 | 84 |
| 383 | 20240627 | 131300 | 3877398700 | 37150 | 37150 | 37200 | 37150 | 87 |
| 384 | 20240627 | 131200 | 3874165800 | 37150 | 37100 | 37150 | 37100 | 485 |
| 385 | 20240627 | 131100 | 3856152450 | 37150 | 37100 | 37150 | 37100 | 39 |
| 386 | 20240627 | 131000 | 3854704950 | 37100 | 37100 | 37150 | 37100 | 49 |
| 387 | 20240627 | 130900 | 3852887000 | 37100 | 37100 | 37150 | 37100 | 96 |
| 388 | 20240627 | 130800 | 3849324750 | 37100 | 37100 | 37100 | 37100 | 42 |
| 389 | 20240627 | 130700 | 3847766550 | 37100 | 37100 | 37100 | 37100 | 51 |
| 390 | 20240627 | 130600 | 3845874450 | 37100 | 37100 | 37150 | 37100 | 122 |
| 391 | 20240627 | 130500 | 3841347650 | 37100 | 37150 | 37150 | 37100 | 99 |
| 392 | 20240627 | 130400 | 3837673600 | 37100 | 37100 | 37150 | 37100 | 47 |
| 393 | 20240627 | 130300 | 3835929000 | 37100 | 37050 | 37100 | 37050 | 124 |
| 394 | 20240627 | 130200 | 3831333500 | 37050 | 37050 | 37100 | 37050 | 83 |
| 395 | 20240627 | 130100 | 3828257300 | 37050 | 37100 | 37100 | 37050 | 70 |
| 396 | 20240627 | 130000 | 3825663000 | 37050 | 37050 | 37100 | 37050 | 23 |
| 397 | 20240627 | 125900 | 3824810300 | 37100 | 37100 | 37150 | 37050 | 370 |
| 398 | 20240627 | 125800 | 3811088400 | 37100 | 37050 | 37100 | 37050 | 125 |
| 399 | 20240627 | 125700 | 3806454250 | 37100 | 37050 | 37100 | 37050 | 119 |
| 400 | 20240627 | 125600 | 3802042600 | 37050 | 37050 | 37100 | 37050 | 83 |
| 401 | 20240627 | 125500 | 3798965650 | 37100 | 37050 | 37100 | 37050 | 48 |
| 402 | 20240627 | 125400 | 3797184900 | 37050 | 37050 | 37050 | 37050 | 111 |
| 403 | 20240627 | 125300 | 3793072350 | 37050 | 37100 | 37100 | 37050 | 85 |
| 404 | 20240627 | 125200 | 3789919800 | 37150 | 37100 | 37150 | 37100 | 201 |
| 405 | 20240627 | 125100 | 3782461150 | 37100 | 37100 | 37100 | 37100 | 1 |
| 406 | 20240627 | 125000 | 3782424050 | 37100 | 37050 | 37150 | 37050 | 364 |
| 407 | 20240627 | 124900 | 3768924550 | 37050 | 37050 | 37050 | 37050 | 32 |
| 408 | 20240627 | 124800 | 3767738950 | 37100 | 37050 | 37100 | 37050 | 81 |
| 409 | 20240627 | 124700 | 3764736950 | 37100 | 37100 | 37100 | 37050 | 53 |
| 410 | 20240627 | 124600 | 3762771700 | 37050 | 37050 | 37150 | 37050 | 113 |
| 411 | 20240627 | 124500 | 3758582900 | 37050 | 37100 | 37150 | 37050 | 69 |
| 412 | 20240627 | 124400 | 3756023300 | 37100 | 37050 | 37100 | 37050 | 47 |
| 413 | 20240627 | 124300 | 3754281350 | 37100 | 37050 | 37100 | 37050 | 104 |
| 414 | 20240627 | 124200 | 3750426400 | 37050 | 37100 | 37100 | 37050 | 56 |
| 415 | 20240627 | 124100 | 3748350350 | 37050 | 37050 | 37100 | 37050 | 89 |
| 416 | 20240627 | 124000 | 3745052250 | 37050 | 37050 | 37150 | 37050 | 55 |
| 417 | 20240627 | 123900 | 3743014400 | 37100 | 37050 | 37100 | 37050 | 299 |
| 418 | 20240627 | 123800 | 3731924050 | 37100 | 37050 | 37100 | 37050 | 22 |
| 419 | 20240627 | 123700 | 3731108750 | 37100 | 37050 | 37100 | 37050 | 138 |
| 420 | 20240627 | 123600 | 3725995550 | 37100 | 37050 | 37100 | 37050 | 341 |
| 421 | 20240627 | 123500 | 3713345100 | 37050 | 37050 | 37050 | 37050 | 84 |
| 422 | 20240627 | 123400 | 3710232900 | 37050 | 37100 | 37100 | 37050 | 23 |
| 423 | 20240627 | 123300 | 3709380150 | 37100 | 37100 | 37100 | 37050 | 400 |
| 424 | 20240627 | 123200 | 3694559800 | 37050 | 37100 | 37100 | 37050 | 47 |
| 425 | 20240627 | 123100 | 3692817050 | 37100 | 37050 | 37100 | 37050 | 113 |
| 426 | 20240627 | 123000 | 3688628100 | 37050 | 37050 | 37050 | 37050 | 54 |
| 427 | 20240627 | 122900 | 3686627400 | 37050 | 37050 | 37050 | 37050 | 46 |
| 428 | 20240627 | 122800 | 3684923100 | 37050 | 37050 | 37100 | 37050 | 80 |
| 429 | 20240627 | 122700 | 3681958500 | 37050 | 37050 | 37050 | 37050 | 68 |
| 430 | 20240627 | 122600 | 3679439100 | 37050 | 37100 | 37100 | 37050 | 121 |
| 431 | 20240627 | 122500 | 3674954200 | 37100 | 37050 | 37100 | 37050 | 45 |
| 432 | 20240627 | 122400 | 3673286350 | 37050 | 37050 | 37050 | 37050 | 113 |
| 433 | 20240627 | 122300 | 3669099700 | 37100 | 37050 | 37100 | 37050 | 46 |
| 434 | 20240627 | 122200 | 3667393800 | 37050 | 37050 | 37050 | 37050 | 46 |
| 435 | 20240627 | 122100 | 3665689500 | 37050 | 37050 | 37050 | 37050 | 61 |
| 436 | 20240627 | 122000 | 3663429450 | 37050 | 37050 | 37100 | 37050 | 95 |
| 437 | 20240627 | 121900 | 3659909050 | 37050 | 37050 | 37100 | 37050 | 118 |
| 438 | 20240627 | 121800 | 3655536950 | 37050 | 37050 | 37050 | 37050 | 45 |
| 439 | 20240627 | 121700 | 3653869700 | 37050 | 37050 | 37100 | 37050 | 82 |
| 440 | 20240627 | 121600 | 3650830050 | 37050 | 37050 | 37150 | 37050 | 150 |
| 441 | 20240627 | 121500 | 3645267000 | 37050 | 37050 | 37100 | 37050 | 67 |
| 442 | 20240627 | 121400 | 3642784000 | 37050 | 37050 | 37100 | 37050 | 60 |
| 443 | 20240627 | 121300 | 3640560850 | 37050 | 37050 | 37050 | 37050 | 92 |
| 444 | 20240627 | 121200 | 3637152250 | 37100 | 37050 | 37100 | 37050 | 202 |
| 445 | 20240627 | 121100 | 3629667500 | 37050 | 37100 | 37100 | 37050 | 83 |
| 446 | 20240627 | 121000 | 3626591850 | 37100 | 37050 | 37100 | 37050 | 106 |
| 447 | 20240627 | 120900 | 3622660550 | 37050 | 37000 | 37050 | 37000 | 202 |
| 448 | 20240627 | 120800 | 3615178750 | 37050 | 37000 | 37050 | 37000 | 770 |
| 449 | 20240627 | 120700 | 3586688700 | 37000 | 37100 | 37100 | 37000 | 116 |
| 450 | 20240627 | 120600 | 3582390350 | 37050 | 37050 | 37050 | 37050 | 17 |
| 451 | 20240627 | 120500 | 3581760500 | 37050 | 37050 | 37050 | 37050 | 106 |
| 452 | 20240627 | 120400 | 3577833200 | 37050 | 37050 | 37100 | 37050 | 151 |
| 453 | 20240627 | 120300 | 3572238100 | 37050 | 37000 | 37050 | 37000 | 57 |
| 454 | 20240627 | 120200 | 3570128050 | 37000 | 37000 | 37050 | 37000 | 132 |
| 455 | 20240627 | 120100 | 3565243550 | 37050 | 37050 | 37050 | 37000 | 354 |
| 456 | 20240627 | 120000 | 3552139000 | 37000 | 37050 | 37100 | 37000 | 213 |
| 457 | 20240627 | 115900 | 3544244450 | 37050 | 37050 | 37050 | 37050 | 33 |
| 458 | 20240627 | 115800 | 3543021800 | 37050 | 37050 | 37050 | 37050 | 108 |
| 459 | 20240627 | 115700 | 3539020400 | 37050 | 37050 | 37050 | 37050 | 91 |
| 460 | 20240627 | 115600 | 3535648850 | 37050 | 37100 | 37100 | 37050 | 409 |
| 461 | 20240627 | 115500 | 3520494200 | 37100 | 37100 | 37100 | 37050 | 141 |
| 462 | 20240627 | 115400 | 3515265550 | 37100 | 37100 | 37150 | 37100 | 127 |
| 463 | 20240627 | 115300 | 3510553800 | 37100 | 37150 | 37150 | 37100 | 161 |
| 464 | 20240627 | 115200 | 3504577900 | 37100 | 37150 | 37150 | 37100 | 85 |
| 465 | 20240627 | 115100 | 3501423900 | 37150 | 37150 | 37150 | 37150 | 169 |
| 466 | 20240627 | 115000 | 3495145550 | 37200 | 37150 | 37200 | 37150 | 47 |
| 467 | 20240627 | 114900 | 3493397800 | 37200 | 37200 | 37250 | 37200 | 72 |
| 468 | 20240627 | 114800 | 3490719350 | 37200 | 37200 | 37250 | 37200 | 114 |
| 469 | 20240627 | 114700 | 3486476500 | 37200 | 37250 | 37250 | 37200 | 91 |
| 470 | 20240627 | 114600 | 3483089800 | 37250 | 37200 | 37250 | 37200 | 148 |
| 471 | 20240627 | 114500 | 3477583300 | 37200 | 37200 | 37300 | 37200 | 711 |
| 472 | 20240627 | 114400 | 3451121050 | 37200 | 37250 | 37250 | 37200 | 309 |
| 473 | 20240627 | 114300 | 3439618100 | 37200 | 37250 | 37250 | 37200 | 87 |
| 474 | 20240627 | 114200 | 3436377400 | 37200 | 37200 | 37250 | 37200 | 50 |
| 475 | 20240627 | 114100 | 3434516800 | 37250 | 37300 | 37300 | 37250 | 612 |
| 476 | 20240627 | 114000 | 3411707050 | 37300 | 37300 | 37350 | 37250 | 179 |
| 477 | 20240627 | 113900 | 3405030800 | 37250 | 37200 | 37250 | 37200 | 254 |
| 478 | 20240627 | 113800 | 3395576800 | 37200 | 37200 | 37250 | 37200 | 250 |
| 479 | 20240627 | 113700 | 3386269100 | 37200 | 37150 | 37200 | 37150 | 279 |
| 480 | 20240627 | 113600 | 3375900300 | 37050 | 37200 | 37200 | 37050 | 1133 |
| 481 | 20240627 | 113500 | 3333867200 | 37200 | 37200 | 37250 | 37200 | 439 |
| 482 | 20240627 | 113400 | 3317534900 | 37200 | 37150 | 37200 | 37150 | 183 |
| 483 | 20240627 | 113300 | 3310729750 | 37150 | 37200 | 37200 | 37150 | 121 |
| 484 | 20240627 | 113200 | 3306229050 | 37150 | 37200 | 37250 | 37150 | 1431 |
| 485 | 20240627 | 113100 | 3253024750 | 37200 | 37200 | 37300 | 37200 | 597 |
| 486 | 20240627 | 113000 | 3230770600 | 37250 | 37300 | 37300 | 37250 | 1026 |
| 487 | 20240627 | 112900 | 3192538400 | 37300 | 37400 | 37450 | 37300 | 1773 |
| 488 | 20240627 | 112800 | 3126287050 | 37450 | 37500 | 37550 | 37400 | 1861 |
| 489 | 20240627 | 112700 | 3056580900 | 37550 | 37350 | 37550 | 37350 | 1870 |
| 490 | 20240627 | 112600 | 2986502300 | 37350 | 37650 | 37650 | 37300 | 6845 |
| 491 | 20240627 | 112500 | 2730143250 | 37650 | 37000 | 37800 | 37000 | 17155 |
| 492 | 20240627 | 112400 | 2086937950 | 37000 | 37000 | 37000 | 37000 | 9 |
| 493 | 20240627 | 112300 | 2086604950 | 37050 | 37000 | 37050 | 37000 | 492 |
| 494 | 20240627 | 112200 | 2068400300 | 37000 | 37000 | 37000 | 37000 | 41 |
| 495 | 20240627 | 112100 | 2066883300 | 37050 | 37000 | 37050 | 37000 | 104 |
| 496 | 20240627 | 112000 | 2063034600 | 37050 | 37000 | 37050 | 37000 | 23 |
| 497 | 20240627 | 111900 | 2062183550 | 37000 | 37000 | 37000 | 37000 | 160 |
| 498 | 20240627 | 111800 | 2056263550 | 37000 | 37000 | 37050 | 37000 | 82 |
| 499 | 20240627 | 111700 | 2053228950 | 37000 | 37000 | 37000 | 37000 | 39 |
| 500 | 20240627 | 111600 | 2051785950 | 37000 | 37050 | 37050 | 37000 | 28 |
| 501 | 20240627 | 111500 | 2050749450 | 37050 | 37100 | 37100 | 37000 | 446 |
| 502 | 20240627 | 111400 | 2034224900 | 37050 | 37100 | 37100 | 37050 | 128 |
| 503 | 20240627 | 111300 | 2029480100 | 37100 | 37050 | 37100 | 37050 | 105 |
| 504 | 20240627 | 111200 | 2025586900 | 37100 | 37100 | 37150 | 37100 | 363 |
| 505 | 20240627 | 111100 | 2012117200 | 37100 | 37100 | 37150 | 37100 | 164 |
| 506 | 20240627 | 111000 | 2006030350 | 37100 | 37200 | 37200 | 37100 | 205 |
| 507 | 20240627 | 110900 | 1998420800 | 37200 | 37150 | 37200 | 37150 | 216 |
| 508 | 20240627 | 110800 | 1990392750 | 37150 | 37200 | 37200 | 37150 | 170 |
| 509 | 20240627 | 110700 | 1984073050 | 37200 | 37150 | 37200 | 37150 | 107 |
| 510 | 20240627 | 110600 | 1980094400 | 37150 | 37200 | 37200 | 37150 | 200 |
| 511 | 20240627 | 110500 | 1972661150 | 37200 | 37200 | 37200 | 37150 | 180 |
| 512 | 20240627 | 110400 | 1965969950 | 37150 | 37200 | 37200 | 37100 | 420 |
| 513 | 20240627 | 110300 | 1950365750 | 37150 | 37200 | 37200 | 37150 | 153 |
| 514 | 20240627 | 110200 | 1944678150 | 37150 | 37150 | 37200 | 37150 | 154 |
| 515 | 20240627 | 110100 | 1938953650 | 37200 | 37150 | 37200 | 37150 | 126 |
| 516 | 20240627 | 110000 | 1934269750 | 37200 | 37150 | 37200 | 37150 | 61 |
| 517 | 20240627 | 105900 | 1932001100 | 37150 | 37150 | 37200 | 37150 | 195 |
| 518 | 20240627 | 105800 | 1924753650 | 37150 | 37150 | 37200 | 37150 | 64 |
| 519 | 20240627 | 105700 | 1922373650 | 37150 | 37200 | 37200 | 37150 | 369 |
| 520 | 20240627 | 105600 | 1908661600 | 37200 | 37150 | 37200 | 37150 | 89 |
| 521 | 20240627 | 105500 | 1905352850 | 37200 | 37150 | 37200 | 37150 | 159 |
| 522 | 20240627 | 105400 | 1899442950 | 37200 | 37200 | 37200 | 37150 | 296 |
| 523 | 20240627 | 105300 | 1888438500 | 37150 | 37150 | 37200 | 37150 | 157 |
| 524 | 20240627 | 105200 | 1882601600 | 37200 | 37200 | 37200 | 37150 | 494 |
| 525 | 20240627 | 105100 | 1864241550 | 37200 | 37200 | 37200 | 37150 | 148 |
| 526 | 20240627 | 105000 | 1858739700 | 37150 | 37200 | 37200 | 37150 | 114 |
| 527 | 20240627 | 104900 | 1854499650 | 37150 | 37150 | 37200 | 37150 | 149 |
| 528 | 20240627 | 104800 | 1848961200 | 37200 | 37150 | 37200 | 37150 | 104 |
| 529 | 20240627 | 104700 | 1845093900 | 37150 | 37200 | 37200 | 37150 | 76 |
| 530 | 20240627 | 104600 | 1842267200 | 37150 | 37150 | 37200 | 37150 | 141 |
| 531 | 20240627 | 104500 | 1837026600 | 37150 | 37200 | 37200 | 37150 | 140 |
| 532 | 20240627 | 104400 | 1831820600 | 37200 | 37200 | 37200 | 37150 | 153 |
| 533 | 20240627 | 104300 | 1826131750 | 37200 | 37150 | 37200 | 37150 | 129 |
| 534 | 20240627 | 104200 | 1821335050 | 37150 | 37200 | 37200 | 37150 | 224 |
| 535 | 20240627 | 104100 | 1813005200 | 37200 | 37150 | 37200 | 37150 | 84 |
| 536 | 20240627 | 104000 | 1809880900 | 37150 | 37200 | 37250 | 37150 | 128 |
| 537 | 20240627 | 103900 | 1805121250 | 37200 | 37200 | 37200 | 37150 | 505 |
| 538 | 20240627 | 103800 | 1786336350 | 37200 | 37150 | 37200 | 37150 | 240 |
| 539 | 20240627 | 103700 | 1777410400 | 37150 | 37200 | 37200 | 37150 | 100 |
| 540 | 20240627 | 103600 | 1773692350 | 37150 | 37200 | 37250 | 37150 | 532 |
| 541 | 20240627 | 103500 | 1753898600 | 37250 | 37200 | 37250 | 37200 | 141 |
| 542 | 20240627 | 103400 | 1748650950 | 37250 | 37250 | 37250 | 37200 | 250 |
| 543 | 20240627 | 103300 | 1739347350 | 37200 | 37200 | 37250 | 37200 | 325 |
| 544 | 20240627 | 103200 | 1727254300 | 37200 | 37250 | 37250 | 37200 | 201 |
| 545 | 20240627 | 103100 | 1719768350 | 37250 | 37250 | 37250 | 37200 | 312 |
| 546 | 20240627 | 103000 | 1708149100 | 37250 | 37200 | 37250 | 37200 | 140 |
| 547 | 20240627 | 102900 | 1702937300 | 37200 | 37200 | 37250 | 37200 | 251 |
| 548 | 20240627 | 102800 | 1693594300 | 37200 | 37150 | 37200 | 37150 | 164 |
| 549 | 20240627 | 102700 | 1687493950 | 37250 | 37200 | 37250 | 37150 | 145 |
| 550 | 20240627 | 102600 | 1682101100 | 37250 | 37250 | 37250 | 37150 | 113 |
| 551 | 20240627 | 102500 | 1677894150 | 37250 | 37150 | 37250 | 37100 | 108 |
| 552 | 20240627 | 102400 | 1673878200 | 37250 | 37150 | 37250 | 37100 | 511 |
| 553 | 20240627 | 102300 | 1654893650 | 37100 | 37100 | 37100 | 37050 | 192 |
| 554 | 20240627 | 102200 | 1647773050 | 37050 | 37100 | 37100 | 37050 | 100 |
| 555 | 20240627 | 102100 | 1644064400 | 37050 | 37100 | 37100 | 37050 | 103 |
| 556 | 20240627 | 102000 | 1640243700 | 37050 | 37050 | 37100 | 37050 | 149 |
| 557 | 20240627 | 101900 | 1634720250 | 37100 | 37100 | 37100 | 37050 | 100 |
| 558 | 20240627 | 101800 | 1631010600 | 37100 | 37050 | 37100 | 37050 | 158 |
| 559 | 20240627 | 101700 | 1625152100 | 37050 | 37050 | 37100 | 37050 | 108 |
| 560 | 20240627 | 101600 | 1621147400 | 37050 | 37100 | 37100 | 37050 | 180 |
| 561 | 20240627 | 101500 | 1614473550 | 37100 | 37050 | 37100 | 37050 | 114 |
| 562 | 20240627 | 101400 | 1610244750 | 37100 | 37050 | 37100 | 37050 | 84 |
| 563 | 20240627 | 101300 | 1607131250 | 37050 | 37100 | 37100 | 37050 | 166 |
| 564 | 20240627 | 101200 | 1600973950 | 37100 | 37100 | 37300 | 37050 | 177 |
| 565 | 20240627 | 101100 | 1594395750 | 37100 | 37000 | 37100 | 37000 | 126 |
| 566 | 20240627 | 101000 | 1589722500 | 37000 | 37000 | 37050 | 37000 | 241 |
| 567 | 20240627 | 100900 | 1580803050 | 37000 | 37050 | 37100 | 37000 | 1132 |
| 568 | 20240627 | 100800 | 1538899100 | 37050 | 37000 | 37050 | 37000 | 57 |
| 569 | 20240627 | 100700 | 1536787550 | 37000 | 37000 | 37050 | 37000 | 105 |
| 570 | 20240627 | 100600 | 1532901650 | 37050 | 37050 | 37050 | 37050 | 1955 |
| 571 | 20240627 | 100500 | 1460468900 | 37000 | 37000 | 37050 | 37000 | 150 |
| 572 | 20240627 | 100400 | 1454915300 | 37000 | 36950 | 37000 | 36950 | 375 |
| 573 | 20240627 | 100300 | 1441042200 | 36900 | 36900 | 36950 | 36900 | 390 |
| 574 | 20240627 | 100200 | 1426638150 | 36900 | 36900 | 36900 | 36850 | 43 |
| 575 | 20240627 | 100100 | 1425051950 | 36900 | 36900 | 36950 | 36900 | 1584 |
| 576 | 20240627 | 100000 | 1366599800 | 36900 | 36950 | 36950 | 36900 | 113 |
| 577 | 20240627 | 095900 | 1362428800 | 36950 | 36900 | 36950 | 36900 | 88 |
| 578 | 20240627 | 095800 | 1359179850 | 36950 | 36900 | 36950 | 36900 | 40 |
| 579 | 20240627 | 095700 | 1357703450 | 36950 | 36900 | 36950 | 36900 | 56 |
| 580 | 20240627 | 095600 | 1355637000 | 36900 | 36950 | 36950 | 36900 | 29 |
| 581 | 20240627 | 095500 | 1354566350 | 36950 | 36950 | 36950 | 36900 | 211 |
| 582 | 20240627 | 095400 | 1346770300 | 36900 | 36950 | 36950 | 36900 | 535 |
| 583 | 20240627 | 095300 | 1327002950 | 36950 | 36950 | 37000 | 36950 | 388 |
| 584 | 20240627 | 095200 | 1312666250 | 36950 | 36900 | 36950 | 36850 | 232 |
| 585 | 20240627 | 095100 | 1304095200 | 36900 | 36900 | 36900 | 36850 | 62 |
| 586 | 20240627 | 095000 | 1301807450 | 36950 | 36850 | 36950 | 36850 | 638 |
| 587 | 20240627 | 094900 | 1278270050 | 36850 | 36850 | 36850 | 36800 | 1703 |
| 588 | 20240627 | 094800 | 1215514700 | 36850 | 36900 | 36900 | 36800 | 1745 |
| 589 | 20240627 | 094700 | 1151214400 | 36900 | 36850 | 36900 | 36850 | 43 |
| 590 | 20240627 | 094600 | 1149628250 | 36900 | 36850 | 36900 | 36850 | 156 |
| 591 | 20240627 | 094500 | 1143879500 | 36900 | 36900 | 36900 | 36850 | 12 |
| 592 | 20240627 | 094400 | 1143436800 | 36900 | 36900 | 36900 | 36850 | 1173 |
| 593 | 20240627 | 094300 | 1100167450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 594 | 20240627 | 094200 | 1100167450 | 36900 | 36950 | 36950 | 36900 | 3 |
| 595 | 20240627 | 094100 | 1100056700 | 36950 | 36900 | 36950 | 36900 | 411 |
| 596 | 20240627 | 094000 | 1084881800 | 36900 | 36900 | 36900 | 36900 | 63 |
| 597 | 20240627 | 093900 | 1082557100 | 36900 | 36950 | 36950 | 36900 | 39 |
| 598 | 20240627 | 093800 | 1081117950 | 36900 | 36900 | 36900 | 36900 | 150 |
| 599 | 20240627 | 093700 | 1075582950 | 36900 | 36950 | 36950 | 36900 | 1577 |
| 600 | 20240627 | 093600 | 1017383150 | 36950 | 36950 | 36950 | 36900 | 4 |
| 601 | 20240627 | 093500 | 1017235400 | 36900 | 36900 | 36900 | 36900 | 53 |
| 602 | 20240627 | 093400 | 1015279700 | 36950 | 36900 | 36950 | 36900 | 134 |
| 603 | 20240627 | 093300 | 1010333950 | 36900 | 36900 | 36900 | 36900 | 204 |
| 604 | 20240627 | 093200 | 1002806350 | 36900 | 36900 | 36950 | 36900 | 206 |
| 605 | 20240627 | 093100 | 995204700 | 36900 | 36950 | 36950 | 36900 | 9 |
| 606 | 20240627 | 093000 | 994872200 | 36950 | 36950 | 36950 | 36950 | 814 |
| 607 | 20240627 | 092900 | 964794900 | 36950 | 36950 | 36950 | 36950 | 26 |
| 608 | 20240627 | 092800 | 963834200 | 37000 | 36950 | 37000 | 36950 | 51 |
| 609 | 20240627 | 092700 | 961949250 | 36950 | 36950 | 36950 | 36900 | 85 |
| 610 | 20240627 | 092600 | 958808550 | 36950 | 36900 | 37450 | 36900 | 1703 |
| 611 | 20240627 | 092500 | 895617400 | 36850 | 36900 | 36900 | 36850 | 239 |
| 612 | 20240627 | 092400 | 886802400 | 36900 | 36850 | 36900 | 36850 | 95 |
| 613 | 20240627 | 092300 | 883301350 | 36800 | 36850 | 36900 | 36800 | 1516 |
| 614 | 20240627 | 092200 | 827461900 | 36850 | 36850 | 36900 | 36850 | 807 |
| 615 | 20240627 | 092100 | 797720350 | 36850 | 36850 | 36900 | 36800 | 1107 |
| 616 | 20240627 | 092000 | 756925250 | 36850 | 36850 | 36950 | 36850 | 1967 |
| 617 | 20240627 | 091900 | 684436250 | 36900 | 36950 | 36950 | 36850 | 1733 |
| 618 | 20240627 | 091800 | 620488800 | 36950 | 36950 | 36950 | 36900 | 367 |
| 619 | 20240627 | 091700 | 606930050 | 36950 | 37000 | 37000 | 36900 | 1643 |
| 620 | 20240627 | 091600 | 546223100 | 37000 | 37050 | 37050 | 36950 | 617 |
| 621 | 20240627 | 091500 | 523405700 | 37000 | 37050 | 37050 | 37000 | 318 |
| 622 | 20240627 | 091400 | 511638300 | 37050 | 37050 | 37050 | 37000 | 35 |
| 623 | 20240627 | 091300 | 510341600 | 37000 | 37000 | 37000 | 37000 | 277 |
| 624 | 20240627 | 091200 | 500092600 | 36950 | 37000 | 37050 | 36950 | 685 |
| 625 | 20240627 | 091100 | 474747450 | 37050 | 37100 | 37100 | 37050 | 21 |
| 626 | 20240627 | 091000 | 473969300 | 37100 | 37050 | 37100 | 37000 | 728 |
| 627 | 20240627 | 090900 | 447003050 | 37050 | 37050 | 37050 | 36950 | 1035 |
| 628 | 20240627 | 090800 | 408705400 | 37050 | 37000 | 37050 | 36950 | 657 |
| 629 | 20240627 | 090700 | 384411650 | 37000 | 37000 | 37000 | 36950 | 833 |
| 630 | 20240627 | 090600 | 353590700 | 37000 | 37050 | 37050 | 37000 | 584 |
| 631 | 20240627 | 090500 | 331981400 | 37000 | 37100 | 37100 | 36950 | 481 |
| 632 | 20240627 | 090400 | 314178400 | 37050 | 37100 | 37100 | 37000 | 944 |
| 633 | 20240627 | 090300 | 279207650 | 37050 | 36950 | 37050 | 36950 | 1536 |
| 634 | 20240627 | 090200 | 222377450 | 37000 | 37000 | 37000 | 36950 | 365 |
| 635 | 20240627 | 090100 | 208875750 | 36950 | 36900 | 37100 | 36900 | 1313 |
| 636 | 20240627 | 090000 | 160380200 | 36950 | 37050 | 37350 | 36950 | 4332 |