34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 3 | 20240628 | 193400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240628 | 193300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240628 | 193200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240628 | 193100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240628 | 193000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240628 | 192900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240628 | 192800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240628 | 192700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240628 | 192600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240628 | 192500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240628 | 192400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240628 | 192300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240628 | 192200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240628 | 192100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240628 | 192000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240628 | 191900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240628 | 191800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240628 | 191700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240628 | 191600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240628 | 191500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240628 | 191400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240628 | 191300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240628 | 191200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240628 | 191100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240628 | 191000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240628 | 190900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240628 | 190800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240628 | 190700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240628 | 190600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240628 | 190500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 33 | 20240628 | 190400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240628 | 190300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240628 | 190200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240628 | 190100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240628 | 190000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240628 | 185900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240628 | 185800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240628 | 185700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240628 | 185600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240628 | 185500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240628 | 185400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240628 | 185300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240628 | 185200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240628 | 185100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240628 | 185000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240628 | 184900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240628 | 184800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240628 | 184700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240628 | 184600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240628 | 184500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240628 | 184400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240628 | 184300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240628 | 184200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240628 | 184100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240628 | 184000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240628 | 183900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240628 | 183800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240628 | 183700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240628 | 183600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240628 | 183500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 63 | 20240628 | 183400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240628 | 183300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240628 | 183200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240628 | 183100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240628 | 183000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240628 | 182900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240628 | 182800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240628 | 182700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240628 | 182600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240628 | 182500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240628 | 182400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240628 | 182300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240628 | 182200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240628 | 182100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240628 | 182000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240628 | 181900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240628 | 181800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240628 | 181700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240628 | 181600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240628 | 181500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240628 | 181400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240628 | 181300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240628 | 181200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240628 | 181100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240628 | 181000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240628 | 180900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240628 | 180800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240628 | 180700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240628 | 180600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240628 | 180500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 93 | 20240628 | 180400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240628 | 180300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240628 | 180200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240628 | 180100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240628 | 180000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240628 | 175900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240628 | 175800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240628 | 175700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240628 | 175600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240628 | 175500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240628 | 175400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240628 | 175300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240628 | 175200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240628 | 175100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240628 | 175000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240628 | 174900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240628 | 174800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240628 | 174700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240628 | 174600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240628 | 174500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240628 | 174400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240628 | 174300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240628 | 174200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240628 | 174100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240628 | 174000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240628 | 173900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240628 | 173800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240628 | 173700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240628 | 173600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240628 | 173500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 123 | 20240628 | 173400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240628 | 173300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240628 | 173200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240628 | 173100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240628 | 173000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240628 | 172900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240628 | 172800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240628 | 172700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240628 | 172600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240628 | 172500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240628 | 172400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240628 | 172300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240628 | 172200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240628 | 172100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240628 | 172000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240628 | 171900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240628 | 171800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240628 | 171700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240628 | 171600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240628 | 171500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240628 | 171400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240628 | 171300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240628 | 171200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240628 | 171100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240628 | 171000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240628 | 170900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240628 | 170800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240628 | 170700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240628 | 170600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240628 | 170500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 153 | 20240628 | 170400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240628 | 170300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240628 | 170200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240628 | 170100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240628 | 170000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240628 | 165900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240628 | 165800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240628 | 165700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240628 | 165600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240628 | 165500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240628 | 165400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240628 | 165300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240628 | 165200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240628 | 165100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240628 | 165000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240628 | 164900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240628 | 164800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240628 | 164700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240628 | 164600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240628 | 164500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240628 | 164400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240628 | 164300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240628 | 164200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240628 | 164100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240628 | 164000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240628 | 163900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240628 | 163800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240628 | 163700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240628 | 163600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240628 | 163500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 183 | 20240628 | 163400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240628 | 163300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240628 | 163200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240628 | 163100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240628 | 163000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240628 | 162900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240628 | 162800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240628 | 162700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240628 | 162600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240628 | 162500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240628 | 162400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240628 | 162300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240628 | 162200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240628 | 162100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240628 | 162000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240628 | 161900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240628 | 161800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240628 | 161700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240628 | 161600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240628 | 161500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240628 | 161400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240628 | 161300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240628 | 161200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240628 | 161100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240628 | 161000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240628 | 160900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240628 | 160800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240628 | 160700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240628 | 160600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240628 | 160500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 213 | 20240628 | 160400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240628 | 160300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240628 | 160200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240628 | 160100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20240628 | 160000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20240628 | 155900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20240628 | 155800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20240628 | 155700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20240628 | 155600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20240628 | 155500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20240628 | 155400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20240628 | 155300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20240628 | 155200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20240628 | 155100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20240628 | 155000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20240628 | 154900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20240628 | 154800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20240628 | 154700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20240628 | 154600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20240628 | 154500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20240628 | 154400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20240628 | 154300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20240628 | 154200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20240628 | 154100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20240628 | 154000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20240628 | 153900 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20240628 | 153800 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20240628 | 153700 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20240628 | 153600 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20240628 | 153500 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 243 | 20240628 | 153400 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20240628 | 153300 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20240628 | 153200 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20240628 | 153100 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20240628 | 153000 | 3778919250 | 43950 | 43950 | 43950 | 43950 | 2804 |
| 248 | 20240628 | 152900 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20240628 | 152800 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20240628 | 152700 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20240628 | 152600 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20240628 | 152500 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20240628 | 152400 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20240628 | 152300 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20240628 | 152200 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20240628 | 152100 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20240628 | 152000 | 3655683450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20240628 | 151900 | 3655683450 | 43950 | 43850 | 43950 | 43850 | 221 |
| 259 | 20240628 | 151800 | 3645977800 | 43850 | 43800 | 43850 | 43750 | 310 |
| 260 | 20240628 | 151700 | 3632397150 | 43800 | 43600 | 43800 | 43600 | 72 |
| 261 | 20240628 | 151600 | 3629246150 | 43600 | 43650 | 43750 | 43600 | 1459 |
| 262 | 20240628 | 151500 | 3565595350 | 43600 | 43600 | 43600 | 43600 | 28 |
| 263 | 20240628 | 151400 | 3564374550 | 43650 | 43650 | 43650 | 43650 | 66 |
| 264 | 20240628 | 151300 | 3561493650 | 43700 | 43750 | 43750 | 43700 | 67 |
| 265 | 20240628 | 151200 | 3558562450 | 43750 | 43700 | 43750 | 43650 | 710 |
| 266 | 20240628 | 151100 | 3527566950 | 43700 | 43700 | 43700 | 43700 | 37 |
| 267 | 20240628 | 151000 | 3525950050 | 43650 | 43700 | 43800 | 43650 | 108 |
| 268 | 20240628 | 150900 | 3521233450 | 43700 | 43750 | 43800 | 43600 | 401 |
| 269 | 20240628 | 150800 | 3503727050 | 43700 | 43700 | 43750 | 43600 | 79 |
| 270 | 20240628 | 150700 | 3500278600 | 43800 | 43600 | 43800 | 43600 | 46 |
| 271 | 20240628 | 150600 | 3498265700 | 43600 | 43650 | 43650 | 43600 | 513 |
| 272 | 20240628 | 150500 | 3475895850 | 43650 | 43650 | 43650 | 43650 | 2 |
| 273 | 20240628 | 150400 | 3475808550 | 43750 | 43600 | 43750 | 43600 | 531 |
| 274 | 20240628 | 150300 | 3452577800 | 43600 | 43650 | 43650 | 43600 | 196 |
| 275 | 20240628 | 150200 | 3444023050 | 43750 | 43800 | 43800 | 43650 | 31 |
| 276 | 20240628 | 150100 | 3442665650 | 43800 | 43600 | 43800 | 43550 | 227 |
| 277 | 20240628 | 150000 | 3432765950 | 43600 | 43800 | 43800 | 43600 | 110 |
| 278 | 20240628 | 145900 | 3427965300 | 43800 | 43900 | 43900 | 43650 | 100 |
| 279 | 20240628 | 145800 | 3423584700 | 43500 | 44100 | 44100 | 43500 | 532 |
| 280 | 20240628 | 145700 | 3400274350 | 44050 | 44000 | 44100 | 43950 | 100 |
| 281 | 20240628 | 145600 | 3395871150 | 44000 | 44200 | 44200 | 44000 | 263 |
| 282 | 20240628 | 145500 | 3384280750 | 44100 | 44000 | 44100 | 43950 | 113 |
| 283 | 20240628 | 145400 | 3379300750 | 44000 | 44250 | 44250 | 43950 | 213 |
| 284 | 20240628 | 145300 | 3369921450 | 44050 | 44250 | 44300 | 44050 | 118 |
| 285 | 20240628 | 145200 | 3364707550 | 44250 | 44350 | 44350 | 44250 | 271 |
| 286 | 20240628 | 145100 | 3352703650 | 44350 | 44400 | 44450 | 44350 | 249 |
| 287 | 20240628 | 145000 | 3341647600 | 44450 | 44400 | 44450 | 44350 | 548 |
| 288 | 20240628 | 144900 | 3317299800 | 44400 | 44350 | 44400 | 44350 | 411 |
| 289 | 20240628 | 144800 | 3299060150 | 44300 | 44350 | 44400 | 44300 | 431 |
| 290 | 20240628 | 144700 | 3279947950 | 44400 | 44450 | 44450 | 44350 | 770 |
| 291 | 20240628 | 144600 | 3245751350 | 44450 | 44350 | 44500 | 44300 | 1506 |
| 292 | 20240628 | 144500 | 3178899450 | 44350 | 44350 | 44450 | 44300 | 1069 |
| 293 | 20240628 | 144400 | 3131441750 | 44300 | 44100 | 44350 | 44100 | 1336 |
| 294 | 20240628 | 144300 | 3072327000 | 44050 | 43950 | 44050 | 43950 | 1310 |
| 295 | 20240628 | 144200 | 3014683300 | 43950 | 43750 | 44000 | 43750 | 1152 |
| 296 | 20240628 | 144100 | 2964151850 | 43750 | 43750 | 43800 | 43750 | 517 |
| 297 | 20240628 | 144000 | 2941508550 | 43800 | 43800 | 43800 | 43800 | 49 |
| 298 | 20240628 | 143900 | 2939362350 | 43750 | 43750 | 43800 | 43750 | 65 |
| 299 | 20240628 | 143800 | 2936516450 | 43700 | 43700 | 43750 | 43700 | 994 |
| 300 | 20240628 | 143700 | 2893060100 | 43650 | 43600 | 43700 | 43600 | 1390 |
| 301 | 20240628 | 143600 | 2832401100 | 43600 | 43550 | 43600 | 43550 | 128 |
| 302 | 20240628 | 143500 | 2826826000 | 43550 | 43500 | 43550 | 43500 | 60 |
| 303 | 20240628 | 143400 | 2824213400 | 43500 | 43550 | 43550 | 43500 | 35 |
| 304 | 20240628 | 143300 | 2822689250 | 43500 | 43550 | 43550 | 43500 | 88 |
| 305 | 20240628 | 143200 | 2818856950 | 43500 | 43500 | 43550 | 43500 | 89 |
| 306 | 20240628 | 143100 | 2814983800 | 43550 | 43550 | 43550 | 43550 | 44 |
| 307 | 20240628 | 143000 | 2813067600 | 43500 | 43500 | 43550 | 43500 | 234 |
| 308 | 20240628 | 142900 | 2802888550 | 43550 | 43550 | 43550 | 43550 | 88 |
| 309 | 20240628 | 142800 | 2799056150 | 43550 | 43500 | 43550 | 43450 | 66 |
| 310 | 20240628 | 142700 | 2796183450 | 43450 | 43450 | 43450 | 43400 | 399 |
| 311 | 20240628 | 142600 | 2778847450 | 43450 | 43400 | 43450 | 43400 | 35 |
| 312 | 20240628 | 142500 | 2777326800 | 43450 | 43400 | 43450 | 43400 | 38 |
| 313 | 20240628 | 142400 | 2775675950 | 43400 | 43450 | 43450 | 43400 | 659 |
| 314 | 20240628 | 142300 | 2747056450 | 43550 | 43500 | 43550 | 43450 | 148 |
| 315 | 20240628 | 142200 | 2740615750 | 43500 | 43450 | 43500 | 43450 | 52 |
| 316 | 20240628 | 142100 | 2738353800 | 43500 | 43500 | 43500 | 43500 | 33 |
| 317 | 20240628 | 142000 | 2736918300 | 43450 | 43450 | 43500 | 43450 | 49 |
| 318 | 20240628 | 141900 | 2734787050 | 43500 | 43500 | 43500 | 43450 | 93 |
| 319 | 20240628 | 141800 | 2730744450 | 43550 | 43500 | 43550 | 43500 | 352 |
| 320 | 20240628 | 141700 | 2715430750 | 43550 | 43550 | 43550 | 43450 | 96 |
| 321 | 20240628 | 141600 | 2711253000 | 43550 | 43500 | 43550 | 43500 | 69 |
| 322 | 20240628 | 141500 | 2708249850 | 43550 | 43500 | 43550 | 43500 | 197 |
| 323 | 20240628 | 141400 | 2699678650 | 43450 | 43450 | 43500 | 43450 | 181 |
| 324 | 20240628 | 141300 | 2691805300 | 43500 | 43450 | 43500 | 43450 | 45 |
| 325 | 20240628 | 141200 | 2689848350 | 43450 | 43450 | 43450 | 43450 | 3 |
| 326 | 20240628 | 141100 | 2689718000 | 43500 | 43450 | 43500 | 43450 | 50 |
| 327 | 20240628 | 141000 | 2687543850 | 43400 | 43400 | 43450 | 43400 | 38 |
| 328 | 20240628 | 140900 | 2685893000 | 43400 | 43400 | 43450 | 43400 | 56 |
| 329 | 20240628 | 140800 | 2683460950 | 43450 | 43400 | 43450 | 43400 | 34 |
| 330 | 20240628 | 140700 | 2681983700 | 43450 | 43650 | 43650 | 43450 | 871 |
| 331 | 20240628 | 140600 | 2644083600 | 43600 | 43650 | 43650 | 43600 | 37 |
| 332 | 20240628 | 140500 | 2642468750 | 43650 | 43550 | 43650 | 43550 | 108 |
| 333 | 20240628 | 140400 | 2637754800 | 43650 | 43600 | 43650 | 43600 | 37 |
| 334 | 20240628 | 140300 | 2636139950 | 43650 | 43600 | 43650 | 43600 | 59 |
| 335 | 20240628 | 140200 | 2633565900 | 43650 | 43600 | 43650 | 43600 | 72 |
| 336 | 20240628 | 140100 | 2630423300 | 43550 | 43650 | 43650 | 43550 | 34 |
| 337 | 20240628 | 140000 | 2628939300 | 43650 | 43650 | 43650 | 43500 | 201 |
| 338 | 20240628 | 135900 | 2620172100 | 43650 | 43600 | 43700 | 43600 | 100 |
| 339 | 20240628 | 135800 | 2615804250 | 43600 | 43600 | 43650 | 43600 | 669 |
| 340 | 20240628 | 135700 | 2586634200 | 43650 | 43600 | 43650 | 43600 | 48 |
| 341 | 20240628 | 135600 | 2584539050 | 43600 | 43700 | 43700 | 43600 | 75 |
| 342 | 20240628 | 135500 | 2581261950 | 43650 | 43650 | 43700 | 43650 | 51 |
| 343 | 20240628 | 135400 | 2579034100 | 43700 | 43650 | 43700 | 43600 | 73 |
| 344 | 20240628 | 135300 | 2575844950 | 43650 | 43650 | 43650 | 43600 | 86 |
| 345 | 20240628 | 135200 | 2572091150 | 43700 | 43650 | 43700 | 43650 | 41 |
| 346 | 20240628 | 135100 | 2570299700 | 43650 | 43700 | 43700 | 43600 | 66 |
| 347 | 20240628 | 135000 | 2567418050 | 43700 | 43700 | 43700 | 43700 | 34 |
| 348 | 20240628 | 134900 | 2565932250 | 43700 | 43700 | 43700 | 43700 | 71 |
| 349 | 20240628 | 134800 | 2562829550 | 43700 | 43650 | 43700 | 43650 | 69 |
| 350 | 20240628 | 134700 | 2559816000 | 43700 | 43700 | 43700 | 43700 | 46 |
| 351 | 20240628 | 134600 | 2557805800 | 43700 | 43700 | 43700 | 43650 | 75 |
| 352 | 20240628 | 134500 | 2554528400 | 43650 | 43700 | 43700 | 43600 | 63 |
| 353 | 20240628 | 134400 | 2551776850 | 43700 | 43700 | 43700 | 43600 | 35 |
| 354 | 20240628 | 134300 | 2550247450 | 43700 | 43700 | 43700 | 43700 | 45 |
| 355 | 20240628 | 134200 | 2548280950 | 43700 | 43700 | 43700 | 43700 | 61 |
| 356 | 20240628 | 134100 | 2545615250 | 43700 | 43700 | 43700 | 43700 | 33 |
| 357 | 20240628 | 134000 | 2544173150 | 43700 | 43700 | 43700 | 43700 | 33 |
| 358 | 20240628 | 133900 | 2542731050 | 43650 | 43700 | 43700 | 43650 | 426 |
| 359 | 20240628 | 133800 | 2524134500 | 43650 | 43750 | 43750 | 43650 | 283 |
| 360 | 20240628 | 133700 | 2511777150 | 43750 | 43700 | 43750 | 43650 | 78 |
| 361 | 20240628 | 133600 | 2508367250 | 43700 | 43650 | 43700 | 43650 | 49 |
| 362 | 20240628 | 133500 | 2506228300 | 43700 | 43700 | 43700 | 43700 | 34 |
| 363 | 20240628 | 133400 | 2504742500 | 43700 | 43700 | 43700 | 43650 | 75 |
| 364 | 20240628 | 133300 | 2501465050 | 43700 | 43700 | 43700 | 43700 | 33 |
| 365 | 20240628 | 133200 | 2500022950 | 43600 | 43700 | 43700 | 43600 | 49 |
| 366 | 20240628 | 133100 | 2497882250 | 43650 | 43600 | 43650 | 43600 | 48 |
| 367 | 20240628 | 133000 | 2495787300 | 43600 | 43600 | 43600 | 43550 | 45 |
| 368 | 20240628 | 132900 | 2493825450 | 43600 | 43600 | 43600 | 43600 | 59 |
| 369 | 20240628 | 132800 | 2491253050 | 43500 | 43600 | 43600 | 43500 | 29 |
| 370 | 20240628 | 132700 | 2489988750 | 43600 | 43600 | 43600 | 43500 | 56 |
| 371 | 20240628 | 132600 | 2487549250 | 43600 | 43600 | 43600 | 43500 | 268 |
| 372 | 20240628 | 132500 | 2475876600 | 43700 | 43550 | 43700 | 43550 | 127 |
| 373 | 20240628 | 132400 | 2470332250 | 43700 | 43700 | 43700 | 43700 | 39 |
| 374 | 20240628 | 132300 | 2468627950 | 43700 | 43700 | 43700 | 43700 | 33 |
| 375 | 20240628 | 132200 | 2467185850 | 43700 | 43700 | 43700 | 43700 | 82 |
| 376 | 20240628 | 132100 | 2463602450 | 43650 | 43700 | 43700 | 43600 | 69 |
| 377 | 20240628 | 132000 | 2460591800 | 43700 | 43600 | 43700 | 43600 | 34 |
| 378 | 20240628 | 131900 | 2459106100 | 43700 | 43700 | 43700 | 43700 | 68 |
| 379 | 20240628 | 131800 | 2456134500 | 43700 | 43700 | 43700 | 43700 | 33 |
| 380 | 20240628 | 131700 | 2454692400 | 43650 | 43650 | 43650 | 43600 | 65 |
| 381 | 20240628 | 131600 | 2451856300 | 43650 | 43600 | 43700 | 43600 | 89 |
| 382 | 20240628 | 131500 | 2447969600 | 43700 | 43700 | 43700 | 43600 | 48 |
| 383 | 20240628 | 131400 | 2445872100 | 43650 | 43650 | 43650 | 43650 | 133 |
| 384 | 20240628 | 131300 | 2440066650 | 43650 | 43650 | 43650 | 43650 | 118 |
| 385 | 20240628 | 131200 | 2434915950 | 43700 | 43600 | 43700 | 43600 | 72 |
| 386 | 20240628 | 131100 | 2431772100 | 43700 | 43600 | 43700 | 43600 | 48 |
| 387 | 20240628 | 131000 | 2429676000 | 43700 | 43700 | 43700 | 43650 | 80 |
| 388 | 20240628 | 130900 | 2426182250 | 43750 | 43650 | 43750 | 43650 | 93 |
| 389 | 20240628 | 130800 | 2422115850 | 43700 | 43750 | 43750 | 43700 | 94 |
| 390 | 20240628 | 130700 | 2418007950 | 43750 | 43750 | 43750 | 43750 | 34 |
| 391 | 20240628 | 130600 | 2416520450 | 43700 | 43700 | 43800 | 43700 | 550 |
| 392 | 20240628 | 130500 | 2392477950 | 43800 | 43700 | 43800 | 43700 | 880 |
| 393 | 20240628 | 130400 | 2353949000 | 43700 | 43650 | 43750 | 43650 | 848 |
| 394 | 20240628 | 130300 | 2316914100 | 43600 | 43550 | 43600 | 43550 | 1073 |
| 395 | 20240628 | 130200 | 2270143800 | 43500 | 43550 | 43550 | 43500 | 34 |
| 396 | 20240628 | 130100 | 2268663150 | 43550 | 43550 | 43550 | 43550 | 33 |
| 397 | 20240628 | 130000 | 2267226000 | 43550 | 43500 | 43550 | 43500 | 88 |
| 398 | 20240628 | 125900 | 2263394700 | 43500 | 43550 | 43550 | 43500 | 240 |
| 399 | 20240628 | 125800 | 2252943000 | 43550 | 43550 | 43550 | 43550 | 46 |
| 400 | 20240628 | 125700 | 2250939700 | 43550 | 43500 | 43550 | 43500 | 67 |
| 401 | 20240628 | 125600 | 2248023500 | 43500 | 43500 | 43500 | 43500 | 92 |
| 402 | 20240628 | 125500 | 2244021500 | 43500 | 43500 | 43500 | 43500 | 38 |
| 403 | 20240628 | 125400 | 2242368500 | 43500 | 43500 | 43500 | 43500 | 67 |
| 404 | 20240628 | 125300 | 2239454000 | 43500 | 43500 | 43500 | 43500 | 247 |
| 405 | 20240628 | 125200 | 2228709500 | 43500 | 43500 | 43500 | 43500 | 59 |
| 406 | 20240628 | 125100 | 2226143000 | 43500 | 43450 | 43500 | 43450 | 96 |
| 407 | 20240628 | 125000 | 2221970850 | 43450 | 43500 | 43500 | 43450 | 95 |
| 408 | 20240628 | 124900 | 2217840000 | 43500 | 43500 | 43500 | 43500 | 33 |
| 409 | 20240628 | 124800 | 2216404500 | 43500 | 43500 | 43500 | 43450 | 92 |
| 410 | 20240628 | 124700 | 2212403700 | 43450 | 43450 | 43450 | 43450 | 54 |
| 411 | 20240628 | 124600 | 2210057400 | 43450 | 43500 | 43500 | 43400 | 118 |
| 412 | 20240628 | 124500 | 2204932800 | 43400 | 43500 | 43500 | 43400 | 70 |
| 413 | 20240628 | 124400 | 2201888200 | 43400 | 43500 | 43500 | 43400 | 45 |
| 414 | 20240628 | 124300 | 2199931900 | 43500 | 43500 | 43500 | 43500 | 53 |
| 415 | 20240628 | 124200 | 2197626400 | 43500 | 43500 | 43500 | 43500 | 61 |
| 416 | 20240628 | 124100 | 2194972900 | 43450 | 43450 | 43450 | 43400 | 48 |
| 417 | 20240628 | 124000 | 2192887400 | 43400 | 43500 | 43500 | 43400 | 48 |
| 418 | 20240628 | 123900 | 2190799900 | 43500 | 43500 | 43500 | 43500 | 77 |
| 419 | 20240628 | 123800 | 2187450400 | 43500 | 43400 | 43500 | 43400 | 82 |
| 420 | 20240628 | 123700 | 2183887550 | 43400 | 43400 | 43400 | 43400 | 16 |
| 421 | 20240628 | 123600 | 2183193150 | 43400 | 43500 | 43500 | 43400 | 48 |
| 422 | 20240628 | 123500 | 2181105950 | 43450 | 43500 | 43500 | 43400 | 221 |
| 423 | 20240628 | 123400 | 2171507650 | 43500 | 43500 | 43500 | 43500 | 34 |
| 424 | 20240628 | 123300 | 2170028650 | 43500 | 43500 | 43500 | 43500 | 53 |
| 425 | 20240628 | 123200 | 2167723150 | 43500 | 43450 | 43500 | 43450 | 93 |
| 426 | 20240628 | 123100 | 2163681050 | 43450 | 43500 | 43500 | 43450 | 48 |
| 427 | 20240628 | 123000 | 2161593800 | 43450 | 43500 | 43500 | 43450 | 107 |
| 428 | 20240628 | 122900 | 2156942950 | 43450 | 43450 | 43450 | 43450 | 159 |
| 429 | 20240628 | 122800 | 2150034400 | 43450 | 43450 | 43450 | 43450 | 59 |
| 430 | 20240628 | 122700 | 2147470850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 431 | 20240628 | 122600 | 2147470850 | 43450 | 43450 | 43450 | 43450 | 93 |
| 432 | 20240628 | 122500 | 2143430000 | 43450 | 43450 | 43450 | 43450 | 46 |
| 433 | 20240628 | 122400 | 2141431300 | 43450 | 43450 | 43450 | 43450 | 300 |
| 434 | 20240628 | 122300 | 2128396300 | 43450 | 43450 | 43450 | 43450 | 49 |
| 435 | 20240628 | 122200 | 2126267250 | 43450 | 43400 | 43450 | 43250 | 868 |
| 436 | 20240628 | 122100 | 2088596250 | 43400 | 43400 | 43400 | 43400 | 34 |
| 437 | 20240628 | 122000 | 2087120650 | 43400 | 43200 | 43400 | 43200 | 82 |
| 438 | 20240628 | 121900 | 2083564050 | 43400 | 43200 | 43400 | 43200 | 58 |
| 439 | 20240628 | 121800 | 2081051650 | 43400 | 43400 | 43400 | 43400 | 33 |
| 440 | 20240628 | 121700 | 2079619450 | 43400 | 43400 | 43400 | 43400 | 54 |
| 441 | 20240628 | 121600 | 2077275850 | 43350 | 43350 | 43350 | 43350 | 44 |
| 442 | 20240628 | 121500 | 2075368450 | 43350 | 43350 | 43350 | 43350 | 33 |
| 443 | 20240628 | 121400 | 2073937900 | 43350 | 43300 | 43350 | 43300 | 84 |
| 444 | 20240628 | 121300 | 2070297250 | 43350 | 43350 | 43350 | 43350 | 37 |
| 445 | 20240628 | 121200 | 2068693300 | 43350 | 43350 | 43350 | 43300 | 69 |
| 446 | 20240628 | 121100 | 2065703900 | 43350 | 43300 | 43350 | 43300 | 67 |
| 447 | 20240628 | 121000 | 2062801150 | 43350 | 43250 | 43350 | 43250 | 196 |
| 448 | 20240628 | 120900 | 2054310050 | 43250 | 43200 | 43250 | 43200 | 146 |
| 449 | 20240628 | 120800 | 2048002750 | 43200 | 43200 | 43200 | 43100 | 81 |
| 450 | 20240628 | 120700 | 2044506850 | 43200 | 43200 | 43200 | 43200 | 40 |
| 451 | 20240628 | 120600 | 2042778850 | 43200 | 43100 | 43200 | 43100 | 35 |
| 452 | 20240628 | 120500 | 2041267050 | 43200 | 43200 | 43200 | 43200 | 33 |
| 453 | 20240628 | 120400 | 2039841450 | 43200 | 43200 | 43200 | 43200 | 33 |
| 454 | 20240628 | 120300 | 2038415850 | 43200 | 43100 | 43200 | 43100 | 37 |
| 455 | 20240628 | 120200 | 2036817850 | 43150 | 43150 | 43150 | 43150 | 34 |
| 456 | 20240628 | 120100 | 2035350750 | 43150 | 43200 | 43200 | 43150 | 36 |
| 457 | 20240628 | 120000 | 2033795700 | 43150 | 43200 | 43200 | 43150 | 84 |
| 458 | 20240628 | 115900 | 2030168200 | 43200 | 43150 | 43200 | 43150 | 701 |
| 459 | 20240628 | 115800 | 1999918400 | 43150 | 43200 | 43200 | 43150 | 263 |
| 460 | 20240628 | 115700 | 1988568300 | 43150 | 43150 | 43200 | 43150 | 324 |
| 461 | 20240628 | 115600 | 1974586050 | 43200 | 43200 | 43200 | 43200 | 91 |
| 462 | 20240628 | 115500 | 1970654850 | 43300 | 43150 | 43300 | 43150 | 43 |
| 463 | 20240628 | 115400 | 1968794450 | 43150 | 43300 | 43350 | 43150 | 128 |
| 464 | 20240628 | 115300 | 1963258100 | 43350 | 43350 | 43350 | 43350 | 43 |
| 465 | 20240628 | 115200 | 1961394050 | 43350 | 43350 | 43350 | 43350 | 36 |
| 466 | 20240628 | 115100 | 1959833450 | 43350 | 43350 | 43350 | 43350 | 82 |
| 467 | 20240628 | 115000 | 1956278750 | 43350 | 43350 | 43350 | 43300 | 94 |
| 468 | 20240628 | 114900 | 1952204450 | 43350 | 43350 | 43350 | 43350 | 33 |
| 469 | 20240628 | 114800 | 1950773900 | 43350 | 43350 | 43350 | 43300 | 115 |
| 470 | 20240628 | 114700 | 1945789800 | 43350 | 43300 | 43350 | 43300 | 41 |
| 471 | 20240628 | 114600 | 1944012500 | 43350 | 43350 | 43350 | 43350 | 33 |
| 472 | 20240628 | 114500 | 1942581950 | 43350 | 43200 | 43350 | 43200 | 105 |
| 473 | 20240628 | 114400 | 1938032950 | 43350 | 43350 | 43350 | 43350 | 34 |
| 474 | 20240628 | 114300 | 1936559050 | 43350 | 43350 | 43350 | 43350 | 33 |
| 475 | 20240628 | 114200 | 1935128500 | 43200 | 43300 | 43350 | 43200 | 859 |
| 476 | 20240628 | 114100 | 1897974950 | 43350 | 43350 | 43350 | 43350 | 37 |
| 477 | 20240628 | 114000 | 1896371000 | 43350 | 43350 | 43350 | 43350 | 68 |
| 478 | 20240628 | 113900 | 1893423200 | 43350 | 43350 | 43350 | 43350 | 79 |
| 479 | 20240628 | 113800 | 1889998550 | 43300 | 43350 | 43350 | 43300 | 46 |
| 480 | 20240628 | 113700 | 1888005100 | 43350 | 43350 | 43350 | 43350 | 33 |
| 481 | 20240628 | 113600 | 1886574550 | 43300 | 43350 | 43350 | 43300 | 117 |
| 482 | 20240628 | 113500 | 1881504300 | 43350 | 43500 | 43500 | 43350 | 285 |
| 483 | 20240628 | 113400 | 1869132000 | 43500 | 43500 | 43500 | 43500 | 38 |
| 484 | 20240628 | 113300 | 1867479000 | 43400 | 43500 | 43500 | 43400 | 137 |
| 485 | 20240628 | 113200 | 1861529700 | 43500 | 43400 | 43500 | 43400 | 133 |
| 486 | 20240628 | 113100 | 1855744800 | 43500 | 43500 | 43500 | 43500 | 57 |
| 487 | 20240628 | 113000 | 1853265300 | 43500 | 43450 | 43500 | 43450 | 357 |
| 488 | 20240628 | 112900 | 1837753600 | 43400 | 43450 | 43450 | 43400 | 266 |
| 489 | 20240628 | 112800 | 1826196600 | 43450 | 43350 | 43450 | 43350 | 806 |
| 490 | 20240628 | 112700 | 1791227550 | 43300 | 43350 | 43350 | 43300 | 104 |
| 491 | 20240628 | 112600 | 1786722650 | 43300 | 43300 | 43300 | 43250 | 145 |
| 492 | 20240628 | 112500 | 1780444200 | 43250 | 43300 | 43300 | 43250 | 4 |
| 493 | 20240628 | 112400 | 1780271150 | 43300 | 43300 | 43300 | 43300 | 20 |
| 494 | 20240628 | 112300 | 1779405150 | 43300 | 43300 | 43300 | 43300 | 102 |
| 495 | 20240628 | 112200 | 1774988550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 496 | 20240628 | 112100 | 1774988550 | 43300 | 43300 | 43300 | 43300 | 3 |
| 497 | 20240628 | 112000 | 1774858650 | 43250 | 43300 | 43300 | 43250 | 116 |
| 498 | 20240628 | 111900 | 1769838350 | 43250 | 43300 | 43300 | 43250 | 15 |
| 499 | 20240628 | 111800 | 1769189100 | 43300 | 43250 | 43300 | 43250 | 42 |
| 500 | 20240628 | 111700 | 1767371100 | 43250 | 43250 | 43300 | 43250 | 101 |
| 501 | 20240628 | 111600 | 1763000500 | 43250 | 43300 | 43300 | 43250 | 51 |
| 502 | 20240628 | 111500 | 1760792700 | 43250 | 43250 | 43250 | 43250 | 2 |
| 503 | 20240628 | 111400 | 1760706200 | 43300 | 43250 | 43300 | 43250 | 261 |
| 504 | 20240628 | 111300 | 1749416800 | 43300 | 43300 | 43300 | 43300 | 0 |
| 505 | 20240628 | 111200 | 1749416800 | 43300 | 43300 | 43300 | 43300 | 24 |
| 506 | 20240628 | 111100 | 1748377600 | 43300 | 43250 | 43300 | 43250 | 172 |
| 507 | 20240628 | 111000 | 1740936000 | 43300 | 43300 | 43300 | 43300 | 1 |
| 508 | 20240628 | 110900 | 1740892700 | 43300 | 43300 | 43300 | 43300 | 12 |
| 509 | 20240628 | 110800 | 1740373100 | 43300 | 43300 | 43300 | 43300 | 98 |
| 510 | 20240628 | 110700 | 1736129700 | 43300 | 43300 | 43300 | 43300 | 6 |
| 511 | 20240628 | 110600 | 1735869900 | 43300 | 43300 | 43300 | 43250 | 72 |
| 512 | 20240628 | 110500 | 1732752350 | 43300 | 43300 | 43300 | 43300 | 46 |
| 513 | 20240628 | 110400 | 1730760550 | 43300 | 43300 | 43300 | 43300 | 1 |
| 514 | 20240628 | 110300 | 1730717250 | 43300 | 43300 | 43300 | 43300 | 155 |
| 515 | 20240628 | 110200 | 1724005750 | 43350 | 43400 | 43400 | 43350 | 105 |
| 516 | 20240628 | 110100 | 1719453150 | 43400 | 43350 | 43400 | 43350 | 240 |
| 517 | 20240628 | 110000 | 1709047750 | 43350 | 43350 | 43350 | 43350 | 48 |
| 518 | 20240628 | 105900 | 1706966950 | 43400 | 43400 | 43400 | 43400 | 81 |
| 519 | 20240628 | 105800 | 1703451550 | 43400 | 43400 | 43400 | 43400 | 0 |
| 520 | 20240628 | 105700 | 1703451550 | 43400 | 43400 | 43400 | 43400 | 2 |
| 521 | 20240628 | 105600 | 1703364750 | 43400 | 43400 | 43400 | 43400 | 61 |
| 522 | 20240628 | 105500 | 1700717350 | 43400 | 43400 | 43400 | 43400 | 0 |
| 523 | 20240628 | 105400 | 1700717350 | 43400 | 43400 | 43400 | 43400 | 60 |
| 524 | 20240628 | 105300 | 1698113350 | 43450 | 43400 | 43450 | 43400 | 67 |
| 525 | 20240628 | 105200 | 1695202350 | 43400 | 43400 | 43400 | 43400 | 1 |
| 526 | 20240628 | 105100 | 1695158950 | 43400 | 43450 | 43450 | 43400 | 2 |
| 527 | 20240628 | 105000 | 1695072100 | 43450 | 43350 | 43450 | 43350 | 707 |
| 528 | 20240628 | 104900 | 1664408800 | 43300 | 43300 | 43300 | 43300 | 78 |
| 529 | 20240628 | 104800 | 1661031400 | 43350 | 43300 | 43350 | 43300 | 48 |
| 530 | 20240628 | 104700 | 1658952500 | 43300 | 43300 | 43300 | 43300 | 121 |
| 531 | 20240628 | 104600 | 1653713200 | 43250 | 43250 | 43250 | 43250 | 105 |
| 532 | 20240628 | 104500 | 1649171950 | 43250 | 43300 | 43300 | 43250 | 64 |
| 533 | 20240628 | 104400 | 1646400800 | 43300 | 43300 | 43300 | 43300 | 2 |
| 534 | 20240628 | 104300 | 1646314200 | 43300 | 43300 | 43300 | 43300 | 50 |
| 535 | 20240628 | 104200 | 1644149200 | 43300 | 43250 | 43300 | 43250 | 32 |
| 536 | 20240628 | 104100 | 1642764100 | 43250 | 43250 | 43250 | 43250 | 40 |
| 537 | 20240628 | 104000 | 1641034100 | 43250 | 43250 | 43250 | 43250 | 27 |
| 538 | 20240628 | 103900 | 1639866350 | 43250 | 43250 | 43250 | 43250 | 56 |
| 539 | 20240628 | 103800 | 1637444350 | 43250 | 43300 | 43300 | 43250 | 194 |
| 540 | 20240628 | 103700 | 1629044500 | 43400 | 43300 | 43400 | 43300 | 21 |
| 541 | 20240628 | 103600 | 1628134100 | 43300 | 43400 | 43450 | 43300 | 65 |
| 542 | 20240628 | 103500 | 1625313000 | 43300 | 43350 | 43350 | 43300 | 826 |
| 543 | 20240628 | 103400 | 1589542700 | 43350 | 43400 | 43400 | 43350 | 24 |
| 544 | 20240628 | 103300 | 1588501300 | 43450 | 43450 | 43450 | 43450 | 8 |
| 545 | 20240628 | 103200 | 1588153700 | 43400 | 43350 | 43400 | 43300 | 1318 |
| 546 | 20240628 | 103100 | 1531075100 | 43350 | 43450 | 43450 | 43350 | 2033 |
| 547 | 20240628 | 103000 | 1442892200 | 43450 | 43450 | 43450 | 43450 | 130 |
| 548 | 20240628 | 102900 | 1437243700 | 43500 | 43500 | 43500 | 43450 | 107 |
| 549 | 20240628 | 102800 | 1432589250 | 43500 | 43350 | 43500 | 43350 | 430 |
| 550 | 20240628 | 102700 | 1413917800 | 43350 | 43300 | 43350 | 43300 | 775 |
| 551 | 20240628 | 102600 | 1380325600 | 43300 | 43300 | 43300 | 43300 | 96 |
| 552 | 20240628 | 102500 | 1376168800 | 43350 | 43350 | 43350 | 43350 | 1 |
| 553 | 20240628 | 102400 | 1376125450 | 43250 | 43350 | 43350 | 43250 | 51 |
| 554 | 20240628 | 102300 | 1373918000 | 43350 | 43250 | 43350 | 43250 | 234 |
| 555 | 20240628 | 102200 | 1363789150 | 43250 | 43300 | 43300 | 43250 | 100 |
| 556 | 20240628 | 102100 | 1359463850 | 43300 | 43300 | 43350 | 43250 | 300 |
| 557 | 20240628 | 102000 | 1346473750 | 43250 | 43250 | 43250 | 43250 | 127 |
| 558 | 20240628 | 101900 | 1340981000 | 43200 | 43200 | 43200 | 43200 | 1 |
| 559 | 20240628 | 101800 | 1340937800 | 43200 | 43150 | 43300 | 43150 | 100 |
| 560 | 20240628 | 101700 | 1336617550 | 43150 | 43300 | 43300 | 43150 | 304 |
| 561 | 20240628 | 101600 | 1323467100 | 43450 | 43350 | 43450 | 43300 | 1454 |
| 562 | 20240628 | 101500 | 1260467400 | 43350 | 43550 | 43550 | 43350 | 2237 |
| 563 | 20240628 | 101400 | 1163335600 | 43500 | 43450 | 43550 | 43400 | 863 |
| 564 | 20240628 | 101300 | 1125819800 | 43500 | 43400 | 43500 | 43400 | 317 |
| 565 | 20240628 | 101200 | 1112037000 | 43400 | 43350 | 43450 | 43300 | 532 |
| 566 | 20240628 | 101100 | 1088956100 | 43350 | 43150 | 43350 | 43050 | 1498 |
| 567 | 20240628 | 101000 | 1024239300 | 43150 | 43150 | 43250 | 43050 | 391 |
| 568 | 20240628 | 100900 | 1007350500 | 43200 | 43250 | 43300 | 43150 | 343 |
| 569 | 20240628 | 100800 | 992533450 | 43250 | 43300 | 43300 | 43250 | 104 |
| 570 | 20240628 | 100700 | 988032450 | 43200 | 43150 | 43300 | 43150 | 765 |
| 571 | 20240628 | 100600 | 954979950 | 43150 | 43000 | 43150 | 43000 | 426 |
| 572 | 20240628 | 100500 | 936620550 | 43000 | 43000 | 43100 | 43000 | 1414 |
| 573 | 20240628 | 100400 | 875798750 | 42950 | 42850 | 42950 | 42850 | 1795 |
| 574 | 20240628 | 100300 | 798722250 | 42750 | 42700 | 42800 | 42700 | 86 |
| 575 | 20240628 | 100200 | 795048600 | 42700 | 42750 | 42850 | 42700 | 35 |
| 576 | 20240628 | 100100 | 793550800 | 42800 | 42750 | 42800 | 42750 | 15 |
| 577 | 20240628 | 100000 | 792908900 | 42800 | 42800 | 42800 | 42750 | 10 |
| 578 | 20240628 | 095900 | 792480950 | 42700 | 42700 | 42700 | 42700 | 50 |
| 579 | 20240628 | 095800 | 790345950 | 42700 | 42700 | 42700 | 42700 | 60 |
| 580 | 20240628 | 095700 | 787783950 | 42550 | 42550 | 42650 | 42500 | 118 |
| 581 | 20240628 | 095600 | 782766550 | 42600 | 42450 | 42600 | 42450 | 119 |
| 582 | 20240628 | 095500 | 777710500 | 42450 | 42450 | 42450 | 42450 | 21 |
| 583 | 20240628 | 095400 | 776819050 | 42500 | 42500 | 42550 | 42450 | 377 |
| 584 | 20240628 | 095300 | 760808500 | 42500 | 42550 | 42550 | 42500 | 212 |
| 585 | 20240628 | 095200 | 751798350 | 42600 | 42550 | 42650 | 42550 | 89 |
| 586 | 20240628 | 095100 | 748006850 | 42550 | 42650 | 42650 | 42550 | 319 |
| 587 | 20240628 | 095000 | 734429550 | 42700 | 42750 | 42750 | 42700 | 181 |
| 588 | 20240628 | 094900 | 726700350 | 42750 | 42800 | 42800 | 42750 | 28 |
| 589 | 20240628 | 094800 | 725502050 | 42850 | 42900 | 42950 | 42750 | 789 |
| 590 | 20240628 | 094700 | 691698450 | 42950 | 42850 | 42950 | 42850 | 92 |
| 591 | 20240628 | 094600 | 687749650 | 42850 | 42850 | 42850 | 42850 | 115 |
| 592 | 20240628 | 094500 | 682821900 | 42850 | 42900 | 42900 | 42850 | 209 |
| 593 | 20240628 | 094400 | 673865900 | 42950 | 43100 | 43100 | 42900 | 672 |
| 594 | 20240628 | 094300 | 644991050 | 43100 | 42950 | 43100 | 42950 | 1079 |
| 595 | 20240628 | 094200 | 598571650 | 42950 | 42950 | 42950 | 42850 | 269 |
| 596 | 20240628 | 094100 | 587030250 | 42850 | 42650 | 42950 | 42650 | 938 |
| 597 | 20240628 | 094000 | 546850650 | 42700 | 42450 | 42700 | 42450 | 132 |
| 598 | 20240628 | 093900 | 541227550 | 42350 | 42350 | 42350 | 42350 | 48 |
| 599 | 20240628 | 093800 | 539194750 | 42500 | 42450 | 42500 | 42450 | 54 |
| 600 | 20240628 | 093700 | 536899800 | 42350 | 42700 | 42700 | 42100 | 1058 |
| 601 | 20240628 | 093600 | 492035350 | 42700 | 42700 | 42700 | 42700 | 209 |
| 602 | 20240628 | 093500 | 483111050 | 42800 | 42700 | 42800 | 42650 | 191 |
| 603 | 20240628 | 093400 | 474950700 | 42650 | 42650 | 42650 | 42650 | 13 |
| 604 | 20240628 | 093300 | 474396250 | 42700 | 42650 | 42700 | 42550 | 863 |
| 605 | 20240628 | 093200 | 437582200 | 42650 | 42650 | 42750 | 42650 | 810 |
| 606 | 20240628 | 093100 | 402985800 | 42600 | 42400 | 42700 | 42400 | 1971 |
| 607 | 20240628 | 093000 | 318998000 | 42400 | 42300 | 42400 | 42200 | 317 |
| 608 | 20240628 | 092900 | 305580400 | 42300 | 42350 | 42350 | 42300 | 40 |
| 609 | 20240628 | 092800 | 303887100 | 42350 | 42300 | 42350 | 42300 | 24 |
| 610 | 20240628 | 092700 | 302870750 | 42350 | 42300 | 42350 | 42300 | 79 |
| 611 | 20240628 | 092600 | 299525600 | 42300 | 42350 | 42350 | 42300 | 82 |
| 612 | 20240628 | 092500 | 296056550 | 42300 | 42200 | 42350 | 42200 | 224 |
| 613 | 20240628 | 092400 | 286573250 | 42150 | 42100 | 42150 | 42000 | 335 |
| 614 | 20240628 | 092300 | 272477550 | 42100 | 42100 | 42150 | 42050 | 142 |
| 615 | 20240628 | 092200 | 266499500 | 42150 | 42150 | 42150 | 42150 | 60 |
| 616 | 20240628 | 092100 | 263970500 | 42150 | 42050 | 42150 | 42050 | 162 |
| 617 | 20240628 | 092000 | 257152800 | 42050 | 42250 | 42250 | 42000 | 425 |
| 618 | 20240628 | 091900 | 239267400 | 42300 | 42350 | 42350 | 42250 | 199 |
| 619 | 20240628 | 091800 | 230851150 | 42350 | 42350 | 42350 | 42250 | 407 |
| 620 | 20240628 | 091700 | 213629300 | 42350 | 42350 | 42350 | 42300 | 144 |
| 621 | 20240628 | 091600 | 207535850 | 42350 | 42350 | 42350 | 42250 | 435 |
| 622 | 20240628 | 091500 | 189138450 | 42350 | 42200 | 42400 | 42200 | 169 |
| 623 | 20240628 | 091400 | 181994700 | 42150 | 42050 | 42200 | 42050 | 170 |
| 624 | 20240628 | 091300 | 174838700 | 42050 | 42250 | 42250 | 42000 | 697 |
| 625 | 20240628 | 091200 | 145496750 | 42250 | 42000 | 42300 | 42000 | 840 |
| 626 | 20240628 | 091100 | 110135650 | 42000 | 41900 | 42000 | 41900 | 210 |
| 627 | 20240628 | 091000 | 101334450 | 41850 | 41900 | 42000 | 41850 | 76 |
| 628 | 20240628 | 090900 | 98150500 | 42000 | 42000 | 42050 | 41850 | 146 |
| 629 | 20240628 | 090800 | 92026900 | 42000 | 41850 | 42000 | 41850 | 94 |
| 630 | 20240628 | 090700 | 88084400 | 41750 | 41700 | 41750 | 41600 | 103 |
| 631 | 20240628 | 090600 | 83797200 | 41650 | 41700 | 41700 | 41600 | 235 |
| 632 | 20240628 | 090500 | 73999000 | 41700 | 41600 | 41700 | 41550 | 629 |
| 633 | 20240628 | 090400 | 47776450 | 41550 | 41550 | 41550 | 41500 | 53 |
| 634 | 20240628 | 090300 | 45574700 | 41550 | 41400 | 41550 | 41300 | 323 |
| 635 | 20240628 | 090200 | 32189750 | 41450 | 41450 | 41450 | 41450 | 76 |
| 636 | 20240628 | 090100 | 29039550 | 41450 | 41450 | 41500 | 41450 | 7 |
| 637 | 20240628 | 090000 | 28749300 | 41550 | 41250 | 41550 | 41250 | 676 |