33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 193600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 3 | 20240621 | 193500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240621 | 193400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240621 | 193300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240621 | 193200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240621 | 193100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240621 | 193000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240621 | 192900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240621 | 192800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240621 | 192700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240621 | 192600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240621 | 192500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240621 | 192400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240621 | 192300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240621 | 192200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240621 | 192100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240621 | 192000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240621 | 191900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240621 | 191800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240621 | 191700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240621 | 191600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240621 | 191500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240621 | 191400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240621 | 191300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240621 | 191200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240621 | 191100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240621 | 191000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240621 | 190900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240621 | 190800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240621 | 190700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240621 | 190600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 33 | 20240621 | 190500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240621 | 190400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240621 | 190300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240621 | 190200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240621 | 190100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240621 | 190000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240621 | 185900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240621 | 185800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240621 | 185700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240621 | 185600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240621 | 185500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240621 | 185400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240621 | 185300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240621 | 185200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240621 | 185100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240621 | 185000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240621 | 184900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240621 | 184800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240621 | 184700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240621 | 184600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240621 | 184500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240621 | 184400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240621 | 184300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240621 | 184200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240621 | 184100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240621 | 184000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240621 | 183900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240621 | 183800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240621 | 183700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240621 | 183600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 63 | 20240621 | 183500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240621 | 183400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240621 | 183300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240621 | 183200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240621 | 183100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240621 | 183000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240621 | 182900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240621 | 182800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240621 | 182700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240621 | 182600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240621 | 182500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240621 | 182400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240621 | 182300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240621 | 182200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240621 | 182100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240621 | 182000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240621 | 181900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240621 | 181800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240621 | 181700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240621 | 181600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240621 | 181500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240621 | 181400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240621 | 181300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240621 | 181200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240621 | 181100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240621 | 181000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240621 | 180900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240621 | 180800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240621 | 180700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240621 | 180600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 93 | 20240621 | 180500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240621 | 180400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240621 | 180300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240621 | 180200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240621 | 180100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240621 | 180000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240621 | 175900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240621 | 175800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240621 | 175700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240621 | 175600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240621 | 175500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240621 | 175400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240621 | 175300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240621 | 175200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240621 | 175100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240621 | 175000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240621 | 174900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240621 | 174800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240621 | 174700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240621 | 174600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240621 | 174500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240621 | 174400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240621 | 174300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240621 | 174200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240621 | 174100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240621 | 174000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240621 | 173900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240621 | 173800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240621 | 173700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240621 | 173600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 123 | 20240621 | 173500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240621 | 173400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240621 | 173300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240621 | 173200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240621 | 173100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240621 | 173000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240621 | 172900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240621 | 172800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240621 | 172700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240621 | 172600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240621 | 172500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240621 | 172400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240621 | 172300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240621 | 172200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240621 | 172100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240621 | 172000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240621 | 171900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240621 | 171800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240621 | 171700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240621 | 171600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240621 | 171500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240621 | 171400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240621 | 171300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240621 | 171200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240621 | 171100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240621 | 171000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240621 | 170900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240621 | 170800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240621 | 170700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240621 | 170600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 153 | 20240621 | 170500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240621 | 170400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240621 | 170300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240621 | 170200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240621 | 170100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240621 | 170000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240621 | 165900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240621 | 165800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240621 | 165700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240621 | 165600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240621 | 165500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240621 | 165400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240621 | 165300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240621 | 165200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240621 | 165100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240621 | 165000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240621 | 164900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240621 | 164800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240621 | 164700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240621 | 164600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240621 | 164500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240621 | 164400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240621 | 164300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240621 | 164200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240621 | 164100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240621 | 164000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240621 | 163900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240621 | 163800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240621 | 163700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240621 | 163600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 183 | 20240621 | 163500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240621 | 163400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240621 | 163300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240621 | 163200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240621 | 163100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240621 | 163000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240621 | 162900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240621 | 162800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240621 | 162700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240621 | 162600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240621 | 162500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240621 | 162400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240621 | 162300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240621 | 162200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240621 | 162100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240621 | 162000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240621 | 161900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240621 | 161800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240621 | 161700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240621 | 161600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240621 | 161500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240621 | 161400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20240621 | 161300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20240621 | 161200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20240621 | 161100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240621 | 161000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20240621 | 160900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20240621 | 160800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20240621 | 160700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20240621 | 160600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 213 | 20240621 | 160500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20240621 | 160400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20240621 | 160300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20240621 | 160200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20240621 | 160100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20240621 | 160000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20240621 | 155900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20240621 | 155800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20240621 | 155700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20240621 | 155600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20240621 | 155500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20240621 | 155400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20240621 | 155300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20240621 | 155200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20240621 | 155100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20240621 | 155000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20240621 | 154900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20240621 | 154800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20240621 | 154700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20240621 | 154600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20240621 | 154500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20240621 | 154400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20240621 | 154300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20240621 | 154200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20240621 | 154100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20240621 | 154000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20240621 | 153900 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20240621 | 153800 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 241 | 20240621 | 153700 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 242 | 20240621 | 153600 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 243 | 20240621 | 153500 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 244 | 20240621 | 153400 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 245 | 20240621 | 153300 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 246 | 20240621 | 153200 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 247 | 20240621 | 153100 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 248 | 20240621 | 153000 | 2445638050 | 29250 | 29250 | 29250 | 29250 | 2270 |
| 249 | 20240621 | 152900 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 250 | 20240621 | 152800 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 251 | 20240621 | 152700 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 252 | 20240621 | 152600 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 253 | 20240621 | 152500 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 254 | 20240621 | 152400 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 255 | 20240621 | 152300 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 256 | 20240621 | 152200 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 257 | 20240621 | 152100 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 258 | 20240621 | 152000 | 2379240550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 259 | 20240621 | 151900 | 2379240550 | 29100 | 29000 | 29100 | 29000 | 1866 |
| 260 | 20240621 | 151800 | 2325089650 | 29050 | 29100 | 29100 | 29000 | 1466 |
| 261 | 20240621 | 151700 | 2282557000 | 29100 | 29050 | 29100 | 29050 | 173 |
| 262 | 20240621 | 151600 | 2277530850 | 29100 | 29050 | 29150 | 29050 | 693 |
| 263 | 20240621 | 151500 | 2257365100 | 29050 | 29100 | 29100 | 29000 | 1197 |
| 264 | 20240621 | 151400 | 2222593000 | 29100 | 29100 | 29100 | 29050 | 365 |
| 265 | 20240621 | 151300 | 2211974050 | 29100 | 29050 | 29100 | 29050 | 245 |
| 266 | 20240621 | 151200 | 2204855450 | 29050 | 29050 | 29050 | 29000 | 568 |
| 267 | 20240621 | 151100 | 2188371150 | 29050 | 29100 | 29100 | 29050 | 267 |
| 268 | 20240621 | 151000 | 2180603650 | 29100 | 29150 | 29150 | 29100 | 441 |
| 269 | 20240621 | 150900 | 2167768350 | 29100 | 29150 | 29150 | 29100 | 140 |
| 270 | 20240621 | 150800 | 2163691850 | 29050 | 29200 | 29250 | 29000 | 3819 |
| 271 | 20240621 | 150700 | 2052630050 | 29200 | 29200 | 29250 | 29200 | 138 |
| 272 | 20240621 | 150600 | 2048599800 | 29200 | 29200 | 29200 | 29150 | 1918 |
| 273 | 20240621 | 150500 | 1992603350 | 29250 | 29250 | 29250 | 29250 | 29 |
| 274 | 20240621 | 150400 | 1991755100 | 29250 | 29300 | 29300 | 29250 | 1249 |
| 275 | 20240621 | 150300 | 1955186350 | 29300 | 29300 | 29300 | 29250 | 623 |
| 276 | 20240621 | 150200 | 1936941600 | 29300 | 29350 | 29350 | 29300 | 10 |
| 277 | 20240621 | 150100 | 1936648500 | 29300 | 29300 | 29300 | 29300 | 16 |
| 278 | 20240621 | 150000 | 1936179700 | 29350 | 29300 | 29350 | 29300 | 82 |
| 279 | 20240621 | 145900 | 1933777000 | 29350 | 29350 | 29350 | 29300 | 137 |
| 280 | 20240621 | 145800 | 1929756550 | 29350 | 29350 | 29350 | 29350 | 510 |
| 281 | 20240621 | 145700 | 1914788050 | 29400 | 29400 | 29400 | 29400 | 1 |
| 282 | 20240621 | 145600 | 1914758650 | 29350 | 29350 | 29350 | 29350 | 15 |
| 283 | 20240621 | 145500 | 1914318400 | 29350 | 29350 | 29350 | 29350 | 106 |
| 284 | 20240621 | 145400 | 1911207300 | 29350 | 29400 | 29400 | 29350 | 87 |
| 285 | 20240621 | 145300 | 1908652700 | 29400 | 29350 | 29400 | 29350 | 68 |
| 286 | 20240621 | 145200 | 1906655900 | 29350 | 29350 | 29350 | 29350 | 0 |
| 287 | 20240621 | 145100 | 1906655900 | 29350 | 29350 | 29350 | 29350 | 17 |
| 288 | 20240621 | 145000 | 1906156950 | 29400 | 29400 | 29400 | 29400 | 63 |
| 289 | 20240621 | 144900 | 1904304750 | 29400 | 29400 | 29400 | 29400 | 111 |
| 290 | 20240621 | 144800 | 1901041350 | 29400 | 29350 | 29400 | 29350 | 87 |
| 291 | 20240621 | 144700 | 1898486850 | 29350 | 29350 | 29350 | 29350 | 1 |
| 292 | 20240621 | 144600 | 1898457500 | 29350 | 29300 | 29350 | 29300 | 197 |
| 293 | 20240621 | 144500 | 1892685300 | 29350 | 29350 | 29450 | 29350 | 245 |
| 294 | 20240621 | 144400 | 1885492650 | 29400 | 29400 | 29400 | 29400 | 5 |
| 295 | 20240621 | 144300 | 1885345650 | 29400 | 29350 | 29400 | 29350 | 6 |
| 296 | 20240621 | 144200 | 1885169500 | 29350 | 29450 | 29450 | 29350 | 85 |
| 297 | 20240621 | 144100 | 1882670850 | 29500 | 29400 | 29500 | 29400 | 70 |
| 298 | 20240621 | 144000 | 1880606700 | 29350 | 29350 | 29350 | 29300 | 71 |
| 299 | 20240621 | 143900 | 1878525650 | 29400 | 29400 | 29400 | 29300 | 65 |
| 300 | 20240621 | 143800 | 1876618050 | 29400 | 29350 | 29400 | 29350 | 33 |
| 301 | 20240621 | 143700 | 1875648950 | 29300 | 29300 | 29300 | 29300 | 271 |
| 302 | 20240621 | 143600 | 1867708650 | 29300 | 29300 | 29300 | 29250 | 470 |
| 303 | 20240621 | 143500 | 1853941600 | 29250 | 29250 | 29250 | 29250 | 81 |
| 304 | 20240621 | 143400 | 1851572350 | 29300 | 29300 | 29300 | 29300 | 12 |
| 305 | 20240621 | 143300 | 1851220750 | 29300 | 29200 | 29300 | 29200 | 329 |
| 306 | 20240621 | 143200 | 1841598900 | 29200 | 29250 | 29250 | 29200 | 151 |
| 307 | 20240621 | 143100 | 1837189400 | 29250 | 29250 | 29250 | 29200 | 202 |
| 308 | 20240621 | 143000 | 1831288150 | 29250 | 29300 | 29300 | 29250 | 71 |
| 309 | 20240621 | 142900 | 1829211250 | 29250 | 29300 | 29300 | 29250 | 142 |
| 310 | 20240621 | 142800 | 1825055650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 311 | 20240621 | 142700 | 1825055650 | 29300 | 29300 | 29300 | 29250 | 124 |
| 312 | 20240621 | 142600 | 1821423100 | 29250 | 29350 | 29350 | 29250 | 179 |
| 313 | 20240621 | 142500 | 1816174550 | 29300 | 29300 | 29300 | 29250 | 42 |
| 314 | 20240621 | 142400 | 1814944650 | 29300 | 29350 | 29350 | 29300 | 233 |
| 315 | 20240621 | 142300 | 1808115050 | 29300 | 29350 | 29350 | 29300 | 169 |
| 316 | 20240621 | 142200 | 1803159850 | 29300 | 29250 | 29350 | 29250 | 614 |
| 317 | 20240621 | 142100 | 1785169850 | 29300 | 29300 | 29300 | 29250 | 344 |
| 318 | 20240621 | 142000 | 1775103150 | 29300 | 29400 | 29400 | 29300 | 798 |
| 319 | 20240621 | 141900 | 1751708800 | 29400 | 29450 | 29500 | 29400 | 959 |
| 320 | 20240621 | 141800 | 1723506450 | 29500 | 29500 | 29500 | 29450 | 107 |
| 321 | 20240621 | 141700 | 1720354950 | 29450 | 29500 | 29500 | 29450 | 34 |
| 322 | 20240621 | 141600 | 1719353450 | 29500 | 29450 | 29500 | 29450 | 135 |
| 323 | 20240621 | 141500 | 1715371450 | 29450 | 29450 | 29450 | 29450 | 30 |
| 324 | 20240621 | 141400 | 1714487950 | 29450 | 29500 | 29500 | 29300 | 4845 |
| 325 | 20240621 | 141300 | 1572201600 | 29500 | 29550 | 29550 | 29450 | 933 |
| 326 | 20240621 | 141200 | 1544678100 | 29550 | 29550 | 29550 | 29550 | 120 |
| 327 | 20240621 | 141100 | 1541132100 | 29550 | 29600 | 29600 | 29550 | 13 |
| 328 | 20240621 | 141000 | 1540747850 | 29600 | 29500 | 29600 | 29500 | 61 |
| 329 | 20240621 | 140900 | 1538942950 | 29500 | 29550 | 29550 | 29500 | 544 |
| 330 | 20240621 | 140800 | 1522888950 | 29550 | 29750 | 29750 | 29550 | 3530 |
| 331 | 20240621 | 140700 | 1418260850 | 29750 | 29750 | 29750 | 29750 | 1 |
| 332 | 20240621 | 140600 | 1418231100 | 29750 | 29800 | 29800 | 29750 | 8 |
| 333 | 20240621 | 140500 | 1417993050 | 29750 | 29750 | 29750 | 29750 | 163 |
| 334 | 20240621 | 140400 | 1413143800 | 29800 | 29800 | 29800 | 29800 | 0 |
| 335 | 20240621 | 140300 | 1413143800 | 29800 | 29800 | 29800 | 29800 | 50 |
| 336 | 20240621 | 140200 | 1411653800 | 29800 | 29800 | 29800 | 29800 | 40 |
| 337 | 20240621 | 140100 | 1410461800 | 29800 | 29750 | 29800 | 29700 | 152 |
| 338 | 20240621 | 140000 | 1405944600 | 29700 | 29700 | 29700 | 29700 | 175 |
| 339 | 20240621 | 135900 | 1400747100 | 29850 | 29850 | 29850 | 29850 | 22 |
| 340 | 20240621 | 135800 | 1400090400 | 29700 | 29700 | 29750 | 29700 | 118 |
| 341 | 20240621 | 135700 | 1396585750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 342 | 20240621 | 135600 | 1396585750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 343 | 20240621 | 135500 | 1396585750 | 29700 | 29700 | 29700 | 29700 | 1 |
| 344 | 20240621 | 135400 | 1396556050 | 29750 | 29850 | 29850 | 29750 | 4629 |
| 345 | 20240621 | 135300 | 1258634300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 346 | 20240621 | 135200 | 1258634300 | 29900 | 29900 | 29900 | 29900 | 10 |
| 347 | 20240621 | 135100 | 1258335300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 348 | 20240621 | 135000 | 1258335300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 349 | 20240621 | 134900 | 1258335300 | 29900 | 29900 | 29900 | 29900 | 5 |
| 350 | 20240621 | 134800 | 1258185800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 351 | 20240621 | 134700 | 1258185800 | 29900 | 29900 | 29900 | 29900 | 40 |
| 352 | 20240621 | 134600 | 1256989800 | 29900 | 29850 | 29900 | 29850 | 60 |
| 353 | 20240621 | 134500 | 1255196300 | 29850 | 29850 | 29850 | 29850 | 3 |
| 354 | 20240621 | 134400 | 1255106750 | 29850 | 29850 | 29850 | 29850 | 1 |
| 355 | 20240621 | 134300 | 1255076900 | 29900 | 29900 | 29900 | 29900 | 9 |
| 356 | 20240621 | 134200 | 1254807800 | 29850 | 29850 | 29850 | 29850 | 233 |
| 357 | 20240621 | 134100 | 1247852750 | 29850 | 29850 | 29850 | 29850 | 21 |
| 358 | 20240621 | 134000 | 1247225900 | 29800 | 29800 | 29800 | 29800 | 2 |
| 359 | 20240621 | 133900 | 1247166300 | 29800 | 29800 | 29800 | 29800 | 13 |
| 360 | 20240621 | 133800 | 1246778900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 361 | 20240621 | 133700 | 1246778900 | 29800 | 29800 | 29800 | 29800 | 31 |
| 362 | 20240621 | 133600 | 1245855100 | 29800 | 29850 | 29850 | 29800 | 8 |
| 363 | 20240621 | 133500 | 1245616600 | 29850 | 29800 | 29850 | 29800 | 21 |
| 364 | 20240621 | 133400 | 1244990300 | 29850 | 29850 | 29850 | 29850 | 70 |
| 365 | 20240621 | 133300 | 1242900800 | 29850 | 29850 | 29850 | 29850 | 272 |
| 366 | 20240621 | 133200 | 1234781600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 367 | 20240621 | 133100 | 1234781600 | 29850 | 29850 | 29900 | 29850 | 102 |
| 368 | 20240621 | 133000 | 1231736850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 369 | 20240621 | 132900 | 1231736850 | 29850 | 29850 | 29850 | 29850 | 1 |
| 370 | 20240621 | 132800 | 1231707000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 371 | 20240621 | 132700 | 1231677150 | 29950 | 29950 | 29950 | 29950 | 19 |
| 372 | 20240621 | 132600 | 1231108100 | 29950 | 29950 | 29950 | 29950 | 1 |
| 373 | 20240621 | 132500 | 1231078150 | 29850 | 29850 | 29850 | 29850 | 50 |
| 374 | 20240621 | 132400 | 1229585650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 375 | 20240621 | 132300 | 1229585650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 376 | 20240621 | 132200 | 1229585650 | 29850 | 29850 | 29850 | 29850 | 1 |
| 377 | 20240621 | 132100 | 1229555800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 378 | 20240621 | 132000 | 1229555800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 379 | 20240621 | 131900 | 1229555800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 380 | 20240621 | 131800 | 1229555800 | 29850 | 29850 | 29850 | 29850 | 14 |
| 381 | 20240621 | 131700 | 1229137900 | 29850 | 29850 | 29850 | 29850 | 5 |
| 382 | 20240621 | 131600 | 1228988650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 383 | 20240621 | 131500 | 1228988650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 384 | 20240621 | 131400 | 1228988650 | 29900 | 29900 | 29900 | 29900 | 51 |
| 385 | 20240621 | 131300 | 1227463750 | 29900 | 29900 | 29900 | 29900 | 64 |
| 386 | 20240621 | 131200 | 1225550150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 387 | 20240621 | 131100 | 1225550150 | 29900 | 29900 | 29900 | 29900 | 5 |
| 388 | 20240621 | 131000 | 1225400650 | 29850 | 29900 | 29900 | 29850 | 30 |
| 389 | 20240621 | 130900 | 1224504800 | 29900 | 29900 | 29900 | 29900 | 1 |
| 390 | 20240621 | 130800 | 1224474900 | 29900 | 29900 | 29900 | 29900 | 1 |
| 391 | 20240621 | 130700 | 1224445000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 392 | 20240621 | 130600 | 1224445000 | 29950 | 29950 | 29950 | 29950 | 0 |
| 393 | 20240621 | 130500 | 1224445000 | 29950 | 29950 | 29950 | 29950 | 44 |
| 394 | 20240621 | 130400 | 1223127200 | 29950 | 29950 | 29950 | 29950 | 11 |
| 395 | 20240621 | 130300 | 1222797750 | 29950 | 29950 | 29950 | 29950 | 35 |
| 396 | 20240621 | 130200 | 1221749500 | 29850 | 29900 | 29900 | 29850 | 22 |
| 397 | 20240621 | 130100 | 1221092700 | 29900 | 29800 | 29900 | 29800 | 546 |
| 398 | 20240621 | 130000 | 1204802100 | 29800 | 29800 | 29800 | 29800 | 34 |
| 399 | 20240621 | 125900 | 1203788900 | 29800 | 29800 | 29800 | 29800 | 242 |
| 400 | 20240621 | 125800 | 1196577300 | 29800 | 29800 | 29800 | 29800 | 23 |
| 401 | 20240621 | 125700 | 1195891900 | 29800 | 29800 | 29800 | 29800 | 12 |
| 402 | 20240621 | 125600 | 1195534300 | 29800 | 29800 | 29800 | 29800 | 112 |
| 403 | 20240621 | 125500 | 1192196700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 404 | 20240621 | 125400 | 1192196700 | 29800 | 29800 | 29800 | 29800 | 0 |
| 405 | 20240621 | 125300 | 1192196700 | 29800 | 29800 | 29800 | 29800 | 113 |
| 406 | 20240621 | 125200 | 1188829300 | 29800 | 29800 | 29800 | 29800 | 0 |
| 407 | 20240621 | 125100 | 1188829300 | 29800 | 29800 | 29800 | 29800 | 3 |
| 408 | 20240621 | 125000 | 1188739900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 409 | 20240621 | 124900 | 1188739900 | 29800 | 29800 | 29800 | 29800 | 20 |
| 410 | 20240621 | 124800 | 1188143900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 411 | 20240621 | 124700 | 1188143900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 412 | 20240621 | 124600 | 1188143900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 413 | 20240621 | 124500 | 1188143900 | 29800 | 29800 | 29800 | 29800 | 8 |
| 414 | 20240621 | 124400 | 1187905500 | 29800 | 29800 | 29800 | 29800 | 14 |
| 415 | 20240621 | 124300 | 1187488300 | 29800 | 29800 | 29800 | 29800 | 13 |
| 416 | 20240621 | 124200 | 1187100900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 417 | 20240621 | 124100 | 1187100900 | 29800 | 29800 | 29800 | 29800 | 0 |
| 418 | 20240621 | 124000 | 1187100900 | 29800 | 29800 | 29800 | 29800 | 14 |
| 419 | 20240621 | 123900 | 1186683700 | 29800 | 29750 | 29800 | 29750 | 14 |
| 420 | 20240621 | 123800 | 1186266950 | 29750 | 29750 | 29750 | 29750 | 5 |
| 421 | 20240621 | 123700 | 1186118200 | 29800 | 29800 | 29800 | 29800 | 1 |
| 422 | 20240621 | 123600 | 1186088400 | 29800 | 29800 | 29800 | 29800 | 0 |
| 423 | 20240621 | 123500 | 1186088400 | 29800 | 29750 | 29800 | 29750 | 35 |
| 424 | 20240621 | 123400 | 1185046900 | 29750 | 29750 | 29800 | 29750 | 130 |
| 425 | 20240621 | 123300 | 1181178900 | 29800 | 29800 | 29800 | 29800 | 40 |
| 426 | 20240621 | 123200 | 1179986900 | 29850 | 29850 | 29850 | 29850 | 18 |
| 427 | 20240621 | 123100 | 1179449600 | 29850 | 29800 | 29850 | 29800 | 8 |
| 428 | 20240621 | 123000 | 1179210900 | 29800 | 29750 | 29800 | 29750 | 11 |
| 429 | 20240621 | 122900 | 1178883600 | 29750 | 29750 | 29750 | 29750 | 0 |
| 430 | 20240621 | 122800 | 1178883600 | 29750 | 29750 | 29750 | 29750 | 0 |
| 431 | 20240621 | 122700 | 1178883600 | 29750 | 29750 | 29750 | 29750 | 0 |
| 432 | 20240621 | 122600 | 1178883600 | 29750 | 29800 | 29800 | 29750 | 72 |
| 433 | 20240621 | 122500 | 1176740200 | 29850 | 29800 | 29850 | 29800 | 143 |
| 434 | 20240621 | 122400 | 1172477400 | 29850 | 29850 | 29850 | 29850 | 5 |
| 435 | 20240621 | 122300 | 1172328150 | 29850 | 29850 | 29850 | 29850 | 8 |
| 436 | 20240621 | 122200 | 1172089350 | 29850 | 29850 | 29850 | 29850 | 11 |
| 437 | 20240621 | 122100 | 1171761000 | 29850 | 29800 | 29850 | 29800 | 22 |
| 438 | 20240621 | 122000 | 1171105150 | 29800 | 29800 | 29800 | 29800 | 108 |
| 439 | 20240621 | 121900 | 1167886750 | 29800 | 29800 | 29800 | 29800 | 0 |
| 440 | 20240621 | 121800 | 1167886750 | 29800 | 29800 | 29800 | 29800 | 1 |
| 441 | 20240621 | 121700 | 1167856950 | 29750 | 29750 | 29750 | 29750 | 87 |
| 442 | 20240621 | 121600 | 1165268700 | 29750 | 29750 | 29750 | 29700 | 1095 |
| 443 | 20240621 | 121500 | 1132717450 | 29800 | 29800 | 29800 | 29800 | 11 |
| 444 | 20240621 | 121400 | 1132389650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 445 | 20240621 | 121300 | 1132389650 | 29800 | 29800 | 29800 | 29750 | 20 |
| 446 | 20240621 | 121200 | 1131794300 | 29750 | 29750 | 29750 | 29750 | 0 |
| 447 | 20240621 | 121100 | 1131794300 | 29750 | 29750 | 29750 | 29750 | 30 |
| 448 | 20240621 | 121000 | 1130901800 | 29800 | 29800 | 29800 | 29800 | 23 |
| 449 | 20240621 | 120900 | 1130216400 | 29800 | 29800 | 29800 | 29750 | 72 |
| 450 | 20240621 | 120800 | 1128074250 | 29800 | 29800 | 29800 | 29800 | 1 |
| 451 | 20240621 | 120700 | 1128044450 | 29800 | 29800 | 29800 | 29800 | 2 |
| 452 | 20240621 | 120600 | 1127984850 | 29800 | 29750 | 29800 | 29750 | 128 |
| 453 | 20240621 | 120500 | 1124170500 | 29750 | 29800 | 29800 | 29750 | 53 |
| 454 | 20240621 | 120400 | 1122592650 | 29800 | 29800 | 29800 | 29800 | 5 |
| 455 | 20240621 | 120300 | 1122443650 | 29800 | 29800 | 29800 | 29800 | 44 |
| 456 | 20240621 | 120200 | 1121132450 | 29800 | 29800 | 29800 | 29800 | 176 |
| 457 | 20240621 | 120100 | 1115887650 | 29800 | 29800 | 29800 | 29800 | 29 |
| 458 | 20240621 | 120000 | 1115023450 | 29800 | 29800 | 29800 | 29800 | 1 |
| 459 | 20240621 | 115900 | 1114993650 | 29800 | 29800 | 29800 | 29800 | 70 |
| 460 | 20240621 | 115800 | 1112907650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 461 | 20240621 | 115700 | 1112907650 | 29800 | 29750 | 29800 | 29750 | 32 |
| 462 | 20240621 | 115600 | 1111955350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 463 | 20240621 | 115500 | 1111955350 | 29750 | 29750 | 29750 | 29750 | 1 |
| 464 | 20240621 | 115400 | 1111925600 | 29750 | 29800 | 29800 | 29750 | 44 |
| 465 | 20240621 | 115300 | 1110614900 | 29750 | 29750 | 29750 | 29750 | 121 |
| 466 | 20240621 | 115200 | 1107015150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 467 | 20240621 | 115100 | 1107015150 | 29750 | 29800 | 29800 | 29750 | 5 |
| 468 | 20240621 | 115000 | 1106866300 | 29800 | 29800 | 29800 | 29800 | 0 |
| 469 | 20240621 | 114900 | 1106866300 | 29800 | 29800 | 29800 | 29800 | 3 |
| 470 | 20240621 | 114800 | 1106776900 | 29800 | 29800 | 29800 | 29800 | 4 |
| 471 | 20240621 | 114700 | 1106657700 | 29750 | 29750 | 29750 | 29750 | 25 |
| 472 | 20240621 | 114600 | 1105913950 | 29800 | 29800 | 29800 | 29800 | 2 |
| 473 | 20240621 | 114500 | 1105854350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 474 | 20240621 | 114400 | 1105854350 | 29850 | 29850 | 29850 | 29850 | 0 |
| 475 | 20240621 | 114300 | 1105854350 | 29850 | 29850 | 29850 | 29850 | 1 |
| 476 | 20240621 | 114200 | 1105824500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 477 | 20240621 | 114100 | 1105824500 | 29850 | 29750 | 29850 | 29750 | 410 |
| 478 | 20240621 | 114000 | 1093622950 | 29800 | 29900 | 29900 | 29800 | 658 |
| 479 | 20240621 | 113900 | 1074002850 | 29900 | 29900 | 29900 | 29900 | 84 |
| 480 | 20240621 | 113800 | 1071491250 | 29800 | 29850 | 29850 | 29800 | 93 |
| 481 | 20240621 | 113700 | 1068715400 | 29850 | 29850 | 29850 | 29850 | 335 |
| 482 | 20240621 | 113600 | 1058715650 | 29850 | 29900 | 29900 | 29850 | 35 |
| 483 | 20240621 | 113500 | 1057669450 | 29900 | 29900 | 29900 | 29900 | 230 |
| 484 | 20240621 | 113400 | 1050792450 | 29950 | 29950 | 29950 | 29950 | 7 |
| 485 | 20240621 | 113300 | 1050582800 | 29950 | 29950 | 29950 | 29950 | 119 |
| 486 | 20240621 | 113200 | 1047018750 | 29950 | 29950 | 29950 | 29950 | 0 |
| 487 | 20240621 | 113100 | 1047018750 | 29950 | 29950 | 29950 | 29950 | 0 |
| 488 | 20240621 | 113000 | 1047018750 | 29950 | 29950 | 29950 | 29950 | 7 |
| 489 | 20240621 | 112900 | 1046809100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 490 | 20240621 | 112800 | 1046809100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 491 | 20240621 | 112700 | 1046809100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 492 | 20240621 | 112600 | 1046809100 | 29950 | 29950 | 29950 | 29950 | 2 |
| 493 | 20240621 | 112500 | 1046749200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 494 | 20240621 | 112400 | 1046749200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 495 | 20240621 | 112300 | 1046749200 | 29900 | 29900 | 29900 | 29900 | 19 |
| 496 | 20240621 | 112200 | 1046181100 | 29900 | 29850 | 29950 | 29850 | 170 |
| 497 | 20240621 | 112100 | 1041096900 | 29900 | 29900 | 29900 | 29900 | 472 |
| 498 | 20240621 | 112000 | 1026984100 | 30000 | 29950 | 30000 | 29950 | 304 |
| 499 | 20240621 | 111900 | 1017878700 | 29950 | 29950 | 29950 | 29950 | 134 |
| 500 | 20240621 | 111800 | 1013865400 | 30000 | 29950 | 30000 | 29950 | 35 |
| 501 | 20240621 | 111700 | 1012815600 | 29950 | 29950 | 29950 | 29950 | 68 |
| 502 | 20240621 | 111600 | 1010779000 | 29900 | 29950 | 29950 | 29900 | 7 |
| 503 | 20240621 | 111500 | 1010569400 | 29900 | 29900 | 29900 | 29900 | 46 |
| 504 | 20240621 | 111400 | 1009194000 | 29900 | 29900 | 29900 | 29900 | 4 |
| 505 | 20240621 | 111300 | 1009074400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 506 | 20240621 | 111200 | 1009074400 | 29950 | 29900 | 29950 | 29900 | 3 |
| 507 | 20240621 | 111100 | 1008984650 | 29900 | 29900 | 29900 | 29900 | 11 |
| 508 | 20240621 | 111000 | 1008655750 | 29950 | 29900 | 29950 | 29900 | 13 |
| 509 | 20240621 | 110900 | 1008267000 | 29900 | 29900 | 29900 | 29900 | 102 |
| 510 | 20240621 | 110800 | 1005217200 | 29900 | 29900 | 29900 | 29900 | 25 |
| 511 | 20240621 | 110700 | 1004469700 | 29900 | 29900 | 29900 | 29900 | 1 |
| 512 | 20240621 | 110600 | 1004439800 | 29950 | 29950 | 29950 | 29950 | 1 |
| 513 | 20240621 | 110500 | 1004409850 | 29950 | 29950 | 29950 | 29950 | 16 |
| 514 | 20240621 | 110400 | 1003930650 | 29950 | 29950 | 29950 | 29950 | 3 |
| 515 | 20240621 | 110300 | 1003840800 | 29900 | 29950 | 29950 | 29900 | 3 |
| 516 | 20240621 | 110200 | 1003751050 | 29950 | 29950 | 29950 | 29950 | 109 |
| 517 | 20240621 | 110100 | 1000486500 | 30000 | 30000 | 30000 | 30000 | 2 |
| 518 | 20240621 | 110000 | 1000426500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 519 | 20240621 | 105900 | 1000426500 | 30000 | 30000 | 30000 | 30000 | 6 |
| 520 | 20240621 | 105800 | 1000246500 | 30000 | 30000 | 30000 | 30000 | 1 |
| 521 | 20240621 | 105700 | 1000216500 | 30000 | 30050 | 30050 | 30000 | 13 |
| 522 | 20240621 | 105600 | 999826450 | 30000 | 30000 | 30000 | 30000 | 56 |
| 523 | 20240621 | 105500 | 998146450 | 29950 | 29950 | 29950 | 29950 | 1 |
| 524 | 20240621 | 105400 | 998116500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 525 | 20240621 | 105300 | 998116500 | 29950 | 29950 | 29950 | 29950 | 2 |
| 526 | 20240621 | 105200 | 998056600 | 29900 | 29900 | 29900 | 29900 | 21 |
| 527 | 20240621 | 105100 | 997428700 | 29850 | 29850 | 29850 | 29850 | 183 |
| 528 | 20240621 | 105000 | 991966150 | 29850 | 29900 | 29900 | 29850 | 6 |
| 529 | 20240621 | 104900 | 991786800 | 29850 | 29850 | 29850 | 29850 | 0 |
| 530 | 20240621 | 104800 | 991786800 | 29850 | 29900 | 29900 | 29850 | 1213 |
| 531 | 20240621 | 104700 | 955524500 | 29900 | 29900 | 29900 | 29900 | 145 |
| 532 | 20240621 | 104600 | 951189000 | 29900 | 29950 | 29950 | 29900 | 135 |
| 533 | 20240621 | 104500 | 947146250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 534 | 20240621 | 104400 | 947146250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 535 | 20240621 | 104300 | 947146250 | 30000 | 30000 | 30000 | 30000 | 180 |
| 536 | 20240621 | 104200 | 941746250 | 30000 | 30000 | 30000 | 30000 | 131 |
| 537 | 20240621 | 104100 | 937816250 | 30000 | 30000 | 30000 | 30000 | 28 |
| 538 | 20240621 | 104000 | 936976250 | 30000 | 30000 | 30000 | 30000 | 55 |
| 539 | 20240621 | 103900 | 935326250 | 30000 | 30000 | 30000 | 30000 | 149 |
| 540 | 20240621 | 103800 | 930856250 | 30000 | 30050 | 30050 | 30000 | 20 |
| 541 | 20240621 | 103700 | 930255750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 542 | 20240621 | 103600 | 930255750 | 30050 | 30050 | 30050 | 30050 | 27 |
| 543 | 20240621 | 103500 | 929444400 | 30000 | 30000 | 30000 | 30000 | 0 |
| 544 | 20240621 | 103400 | 929444400 | 30000 | 30000 | 30000 | 30000 | 132 |
| 545 | 20240621 | 103300 | 925484400 | 30000 | 30000 | 30000 | 30000 | 5 |
| 546 | 20240621 | 103200 | 925334400 | 30000 | 30000 | 30000 | 30000 | 100 |
| 547 | 20240621 | 103100 | 922334400 | 29900 | 29900 | 29900 | 29900 | 56 |
| 548 | 20240621 | 103000 | 920660000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 549 | 20240621 | 102900 | 920660000 | 29900 | 29900 | 29900 | 29900 | 100 |
| 550 | 20240621 | 102800 | 917670000 | 29900 | 29900 | 29900 | 29900 | 94 |
| 551 | 20240621 | 102700 | 914859400 | 30000 | 30100 | 30100 | 30000 | 374 |
| 552 | 20240621 | 102600 | 903611600 | 30100 | 30050 | 30100 | 30050 | 600 |
| 553 | 20240621 | 102500 | 885554500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 554 | 20240621 | 102400 | 885554500 | 30000 | 30000 | 30000 | 29950 | 44 |
| 555 | 20240621 | 102300 | 884235000 | 29900 | 29900 | 29900 | 29900 | 20 |
| 556 | 20240621 | 102200 | 883637000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 557 | 20240621 | 102100 | 883637000 | 29900 | 29900 | 29900 | 29900 | 2 |
| 558 | 20240621 | 102000 | 883577200 | 30000 | 29950 | 30000 | 29950 | 1441 |
| 559 | 20240621 | 101900 | 840353650 | 29950 | 29950 | 29950 | 29950 | 110 |
| 560 | 20240621 | 101800 | 837059150 | 29900 | 29950 | 29950 | 29900 | 25 |
| 561 | 20240621 | 101700 | 836311450 | 30000 | 30000 | 30000 | 30000 | 51 |
| 562 | 20240621 | 101600 | 834781450 | 30000 | 29950 | 30000 | 29950 | 42 |
| 563 | 20240621 | 101500 | 833523100 | 29900 | 29900 | 29900 | 29900 | 1 |
| 564 | 20240621 | 101400 | 833493200 | 29900 | 29900 | 29900 | 29900 | 2 |
| 565 | 20240621 | 101300 | 833433400 | 29900 | 29900 | 29900 | 29900 | 49 |
| 566 | 20240621 | 101200 | 831968300 | 29850 | 29850 | 29850 | 29850 | 0 |
| 567 | 20240621 | 101100 | 831968300 | 29850 | 29850 | 29850 | 29850 | 9 |
| 568 | 20240621 | 101000 | 831699650 | 29800 | 29850 | 29850 | 29800 | 37 |
| 569 | 20240621 | 100900 | 830596450 | 29800 | 29850 | 29850 | 29800 | 379 |
| 570 | 20240621 | 100800 | 819284500 | 29850 | 29850 | 29850 | 29850 | 40 |
| 571 | 20240621 | 100700 | 818090500 | 29850 | 29850 | 29850 | 29800 | 59 |
| 572 | 20240621 | 100600 | 816329900 | 29750 | 29800 | 29850 | 29750 | 712 |
| 573 | 20240621 | 100500 | 795112700 | 29750 | 29750 | 29750 | 29750 | 6 |
| 574 | 20240621 | 100400 | 794934200 | 29750 | 29750 | 29750 | 29750 | 10 |
| 575 | 20240621 | 100300 | 794636700 | 29700 | 29700 | 29700 | 29700 | 278 |
| 576 | 20240621 | 100200 | 786380100 | 29700 | 29700 | 29700 | 29700 | 189 |
| 577 | 20240621 | 100100 | 780766800 | 29700 | 29800 | 29800 | 29700 | 380 |
| 578 | 20240621 | 100000 | 769479250 | 29800 | 29800 | 29800 | 29800 | 14 |
| 579 | 20240621 | 095900 | 769062050 | 29800 | 29800 | 29800 | 29800 | 1 |
| 580 | 20240621 | 095800 | 769032250 | 29800 | 29800 | 29800 | 29800 | 50 |
| 581 | 20240621 | 095700 | 767542250 | 29800 | 29800 | 29800 | 29800 | 10 |
| 582 | 20240621 | 095600 | 767244250 | 29800 | 29650 | 29800 | 29650 | 400 |
| 583 | 20240621 | 095500 | 755338850 | 29650 | 29650 | 29650 | 29650 | 65 |
| 584 | 20240621 | 095400 | 753411600 | 29650 | 29650 | 29700 | 29650 | 950 |
| 585 | 20240621 | 095300 | 725243050 | 29700 | 29700 | 29700 | 29700 | 29 |
| 586 | 20240621 | 095200 | 724381750 | 29700 | 29600 | 29700 | 29600 | 108 |
| 587 | 20240621 | 095100 | 721174650 | 29600 | 29650 | 29650 | 29600 | 279 |
| 588 | 20240621 | 095000 | 712911600 | 29650 | 29700 | 29700 | 29650 | 510 |
| 589 | 20240621 | 094900 | 697786650 | 29650 | 29750 | 29750 | 29650 | 532 |
| 590 | 20240621 | 094800 | 681997700 | 29700 | 29700 | 29750 | 29650 | 257 |
| 591 | 20240621 | 094700 | 674371500 | 29700 | 29750 | 29750 | 29700 | 148 |
| 592 | 20240621 | 094600 | 669973500 | 29700 | 29700 | 29700 | 29700 | 5 |
| 593 | 20240621 | 094500 | 669825000 | 29700 | 29700 | 29700 | 29600 | 559 |
| 594 | 20240621 | 094400 | 653249950 | 29700 | 29700 | 29800 | 29700 | 194 |
| 595 | 20240621 | 094300 | 647477150 | 29750 | 29700 | 29800 | 29600 | 777 |
| 596 | 20240621 | 094200 | 624427000 | 29700 | 29700 | 29700 | 29700 | 2243 |
| 597 | 20240621 | 094100 | 557809900 | 29750 | 29700 | 29750 | 29700 | 327 |
| 598 | 20240621 | 094000 | 548083400 | 29700 | 29800 | 29800 | 29700 | 1277 |
| 599 | 20240621 | 093900 | 510075600 | 29800 | 29850 | 29850 | 29800 | 36 |
| 600 | 20240621 | 093800 | 509002650 | 29850 | 29800 | 29850 | 29800 | 113 |
| 601 | 20240621 | 093700 | 505633750 | 29800 | 29850 | 29850 | 29800 | 280 |
| 602 | 20240621 | 093600 | 497280050 | 29850 | 29900 | 29900 | 29850 | 187 |
| 603 | 20240621 | 093500 | 491697000 | 29850 | 29850 | 29850 | 29850 | 178 |
| 604 | 20240621 | 093400 | 486383700 | 29850 | 29850 | 29850 | 29850 | 13 |
| 605 | 20240621 | 093300 | 485995650 | 29850 | 29900 | 29900 | 29850 | 186 |
| 606 | 20240621 | 093200 | 480440300 | 30000 | 30000 | 30000 | 30000 | 1 |
| 607 | 20240621 | 093100 | 480410300 | 30000 | 30000 | 30000 | 30000 | 100 |
| 608 | 20240621 | 093000 | 477410300 | 29950 | 29950 | 29950 | 29950 | 1 |
| 609 | 20240621 | 092900 | 477380350 | 29950 | 29950 | 29950 | 29850 | 334 |
| 610 | 20240621 | 092800 | 467397200 | 30000 | 29900 | 30000 | 29900 | 400 |
| 611 | 20240621 | 092700 | 455435000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 612 | 20240621 | 092600 | 455405150 | 29850 | 29950 | 29950 | 29850 | 345 |
| 613 | 20240621 | 092500 | 445099450 | 29900 | 30000 | 30050 | 29900 | 195 |
| 614 | 20240621 | 092400 | 439251750 | 30000 | 30000 | 30000 | 30000 | 233 |
| 615 | 20240621 | 092300 | 432261750 | 30000 | 29800 | 30050 | 29800 | 391 |
| 616 | 20240621 | 092200 | 420573750 | 29800 | 29900 | 29900 | 29800 | 904 |
| 617 | 20240621 | 092100 | 393610250 | 29900 | 29900 | 29900 | 29900 | 159 |
| 618 | 20240621 | 092000 | 388856150 | 29900 | 29950 | 29950 | 29850 | 612 |
| 619 | 20240621 | 091900 | 370543700 | 30000 | 29950 | 30050 | 29950 | 179 |
| 620 | 20240621 | 091800 | 365173900 | 29950 | 29850 | 29950 | 29850 | 161 |
| 621 | 20240621 | 091700 | 360359450 | 29800 | 29850 | 29900 | 29800 | 664 |
| 622 | 20240621 | 091600 | 340538000 | 29900 | 30050 | 30100 | 29850 | 2045 |
| 623 | 20240621 | 091500 | 279246200 | 30100 | 30050 | 30100 | 30050 | 334 |
| 624 | 20240621 | 091400 | 269202900 | 30050 | 30200 | 30200 | 30000 | 2430 |
| 625 | 20240621 | 091300 | 196147850 | 30400 | 30350 | 30400 | 30100 | 118 |
| 626 | 20240621 | 091200 | 192579650 | 30350 | 30650 | 30650 | 30150 | 1899 |
| 627 | 20240621 | 091100 | 134871550 | 30650 | 30550 | 30650 | 30450 | 45 |
| 628 | 20240621 | 091000 | 133495200 | 30600 | 30850 | 30850 | 30450 | 1743 |
| 629 | 20240621 | 090900 | 80137700 | 30850 | 30700 | 30850 | 30650 | 179 |
| 630 | 20240621 | 090800 | 74646850 | 30700 | 30700 | 30700 | 30700 | 3 |
| 631 | 20240621 | 090700 | 74554750 | 30750 | 30750 | 30950 | 30750 | 317 |
| 632 | 20240621 | 090600 | 64801300 | 30750 | 30700 | 30750 | 30550 | 536 |
| 633 | 20240621 | 090500 | 48376150 | 30650 | 30650 | 30650 | 30650 | 0 |
| 634 | 20240621 | 090400 | 48376150 | 30650 | 30600 | 30650 | 30600 | 1162 |
| 635 | 20240621 | 090300 | 12762150 | 30600 | 30600 | 30600 | 30500 | 156 |
| 636 | 20240621 | 090200 | 7989500 | 30550 | 30600 | 30600 | 30550 | 2 |
| 637 | 20240621 | 090100 | 7928350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 638 | 20240621 | 090000 | 7928350 | 30300 | 30250 | 30300 | 30250 | 262 |