34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 193600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 3 | 20240628 | 193500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240628 | 193400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240628 | 193300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240628 | 193200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240628 | 193100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240628 | 193000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240628 | 192900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240628 | 192800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240628 | 192700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240628 | 192600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240628 | 192500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240628 | 192400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240628 | 192300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240628 | 192200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240628 | 192100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240628 | 192000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240628 | 191900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240628 | 191800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240628 | 191700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240628 | 191600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240628 | 191500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240628 | 191400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240628 | 191300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240628 | 191200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240628 | 191100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240628 | 191000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240628 | 190900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240628 | 190800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240628 | 190700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240628 | 190600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 33 | 20240628 | 190500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240628 | 190400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240628 | 190300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240628 | 190200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240628 | 190100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240628 | 190000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240628 | 185900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240628 | 185800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240628 | 185700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240628 | 185600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240628 | 185500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240628 | 185400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240628 | 185300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240628 | 185200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240628 | 185100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240628 | 185000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240628 | 184900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240628 | 184800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240628 | 184700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240628 | 184600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240628 | 184500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240628 | 184400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240628 | 184300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240628 | 184200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240628 | 184100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240628 | 184000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240628 | 183900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240628 | 183800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240628 | 183700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240628 | 183600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 63 | 20240628 | 183500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240628 | 183400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240628 | 183300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240628 | 183200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240628 | 183100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240628 | 183000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240628 | 182900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240628 | 182800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240628 | 182700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240628 | 182600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240628 | 182500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240628 | 182400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240628 | 182300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240628 | 182200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240628 | 182100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240628 | 182000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240628 | 181900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240628 | 181800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240628 | 181700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240628 | 181600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240628 | 181500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240628 | 181400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240628 | 181300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240628 | 181200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240628 | 181100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240628 | 181000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240628 | 180900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240628 | 180800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240628 | 180700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240628 | 180600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 93 | 20240628 | 180500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240628 | 180400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240628 | 180300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240628 | 180200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240628 | 180100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240628 | 180000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240628 | 175900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240628 | 175800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240628 | 175700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240628 | 175600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240628 | 175500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240628 | 175400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240628 | 175300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240628 | 175200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240628 | 175100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240628 | 175000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240628 | 174900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240628 | 174800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240628 | 174700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240628 | 174600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240628 | 174500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240628 | 174400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240628 | 174300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240628 | 174200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240628 | 174100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240628 | 174000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240628 | 173900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240628 | 173800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240628 | 173700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240628 | 173600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 123 | 20240628 | 173500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240628 | 173400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240628 | 173300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240628 | 173200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240628 | 173100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240628 | 173000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240628 | 172900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240628 | 172800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240628 | 172700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240628 | 172600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240628 | 172500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240628 | 172400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240628 | 172300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240628 | 172200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240628 | 172100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240628 | 172000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240628 | 171900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240628 | 171800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240628 | 171700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240628 | 171600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240628 | 171500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240628 | 171400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240628 | 171300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240628 | 171200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240628 | 171100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240628 | 171000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240628 | 170900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240628 | 170800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240628 | 170700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240628 | 170600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 153 | 20240628 | 170500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240628 | 170400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240628 | 170300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240628 | 170200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240628 | 170100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240628 | 170000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240628 | 165900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240628 | 165800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240628 | 165700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240628 | 165600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240628 | 165500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240628 | 165400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240628 | 165300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240628 | 165200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240628 | 165100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240628 | 165000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240628 | 164900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240628 | 164800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240628 | 164700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240628 | 164600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240628 | 164500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240628 | 164400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240628 | 164300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240628 | 164200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240628 | 164100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240628 | 164000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240628 | 163900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240628 | 163800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240628 | 163700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240628 | 163600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 183 | 20240628 | 163500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240628 | 163400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240628 | 163300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240628 | 163200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240628 | 163100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240628 | 163000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240628 | 162900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240628 | 162800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240628 | 162700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240628 | 162600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240628 | 162500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240628 | 162400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240628 | 162300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240628 | 162200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240628 | 162100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240628 | 162000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240628 | 161900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240628 | 161800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240628 | 161700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240628 | 161600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240628 | 161500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240628 | 161400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240628 | 161300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240628 | 161200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240628 | 161100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240628 | 161000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240628 | 160900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240628 | 160800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240628 | 160700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240628 | 160600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 213 | 20240628 | 160500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240628 | 160400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240628 | 160300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240628 | 160200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240628 | 160100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240628 | 160000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240628 | 155900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240628 | 155800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240628 | 155700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20240628 | 155600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20240628 | 155500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20240628 | 155400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20240628 | 155300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20240628 | 155200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20240628 | 155100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20240628 | 155000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20240628 | 154900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20240628 | 154800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20240628 | 154700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240628 | 154600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240628 | 154500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240628 | 154400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240628 | 154300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240628 | 154200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240628 | 154100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240628 | 154000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20240628 | 153900 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20240628 | 153800 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240628 | 153700 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20240628 | 153600 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 243 | 20240628 | 153500 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20240628 | 153400 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20240628 | 153300 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20240628 | 153200 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20240628 | 153100 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20240628 | 153000 | 2878744750 | 22950 | 22950 | 22950 | 22950 | 3821 |
| 249 | 20240628 | 152900 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 250 | 20240628 | 152800 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 251 | 20240628 | 152700 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 252 | 20240628 | 152600 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 253 | 20240628 | 152500 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 254 | 20240628 | 152400 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 255 | 20240628 | 152300 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 256 | 20240628 | 152200 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 257 | 20240628 | 152100 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 258 | 20240628 | 152000 | 2791052800 | 22800 | 22800 | 22800 | 22800 | 0 |
| 259 | 20240628 | 151900 | 2791052800 | 22800 | 22700 | 22850 | 22700 | 94 |
| 260 | 20240628 | 151800 | 2788916700 | 22850 | 22850 | 22850 | 22700 | 324 |
| 261 | 20240628 | 151700 | 2781540600 | 22750 | 22750 | 22800 | 22750 | 86 |
| 262 | 20240628 | 151600 | 2779579950 | 22800 | 22800 | 22800 | 22800 | 182 |
| 263 | 20240628 | 151500 | 2775430350 | 22750 | 22800 | 22800 | 22750 | 135 |
| 264 | 20240628 | 151400 | 2772358600 | 22800 | 22750 | 22850 | 22750 | 218 |
| 265 | 20240628 | 151300 | 2767388000 | 22850 | 22850 | 22850 | 22800 | 444 |
| 266 | 20240628 | 151200 | 2757242650 | 22900 | 22950 | 22950 | 22850 | 114 |
| 267 | 20240628 | 151100 | 2754636150 | 22950 | 22850 | 22950 | 22850 | 325 |
| 268 | 20240628 | 151000 | 2747198500 | 22800 | 22700 | 22800 | 22700 | 1138 |
| 269 | 20240628 | 150900 | 2721348950 | 22650 | 22650 | 22700 | 22650 | 434 |
| 270 | 20240628 | 150800 | 2711503650 | 22700 | 22650 | 22700 | 22650 | 518 |
| 271 | 20240628 | 150700 | 2699769850 | 22700 | 22700 | 22700 | 22700 | 228 |
| 272 | 20240628 | 150600 | 2694594250 | 22750 | 22700 | 22750 | 22700 | 74 |
| 273 | 20240628 | 150500 | 2692913350 | 22750 | 22750 | 22750 | 22750 | 401 |
| 274 | 20240628 | 150400 | 2683790600 | 22750 | 22700 | 22750 | 22700 | 148 |
| 275 | 20240628 | 150300 | 2680427500 | 22650 | 22650 | 22650 | 22650 | 72 |
| 276 | 20240628 | 150200 | 2678796700 | 22650 | 22600 | 22700 | 22600 | 604 |
| 277 | 20240628 | 150100 | 2665121900 | 22650 | 22650 | 22650 | 22650 | 1 |
| 278 | 20240628 | 150000 | 2665099250 | 22650 | 22600 | 22650 | 22600 | 266 |
| 279 | 20240628 | 145900 | 2659080100 | 22650 | 22600 | 22650 | 22600 | 87 |
| 280 | 20240628 | 145800 | 2657113600 | 22600 | 22600 | 22650 | 22600 | 57 |
| 281 | 20240628 | 145700 | 2655824300 | 22600 | 22550 | 22600 | 22550 | 228 |
| 282 | 20240628 | 145600 | 2650672700 | 22550 | 22600 | 22600 | 22550 | 531 |
| 283 | 20240628 | 145500 | 2638675600 | 22600 | 22600 | 22600 | 22550 | 116 |
| 284 | 20240628 | 145400 | 2636055800 | 22550 | 22600 | 22600 | 22550 | 211 |
| 285 | 20240628 | 145300 | 2631293450 | 22550 | 22550 | 22550 | 22550 | 104 |
| 286 | 20240628 | 145200 | 2628948250 | 22600 | 22550 | 22600 | 22550 | 56 |
| 287 | 20240628 | 145100 | 2627684350 | 22600 | 22600 | 22650 | 22550 | 709 |
| 288 | 20240628 | 145000 | 2611663250 | 22550 | 22550 | 22600 | 22550 | 128 |
| 289 | 20240628 | 144900 | 2608775750 | 22600 | 22550 | 22600 | 22550 | 48 |
| 290 | 20240628 | 144800 | 2607692700 | 22550 | 22550 | 22600 | 22550 | 172 |
| 291 | 20240628 | 144700 | 2603813000 | 22550 | 22600 | 22600 | 22550 | 109 |
| 292 | 20240628 | 144600 | 2601353250 | 22600 | 22600 | 22600 | 22550 | 1543 |
| 293 | 20240628 | 144500 | 2566493650 | 22600 | 22600 | 22650 | 22600 | 159 |
| 294 | 20240628 | 144400 | 2562899800 | 22650 | 22600 | 22650 | 22600 | 126 |
| 295 | 20240628 | 144300 | 2560051100 | 22600 | 22600 | 22600 | 22600 | 648 |
| 296 | 20240628 | 144200 | 2545406300 | 22600 | 22550 | 22600 | 22550 | 118 |
| 297 | 20240628 | 144100 | 2542744300 | 22600 | 22550 | 22600 | 22550 | 121 |
| 298 | 20240628 | 144000 | 2540013000 | 22600 | 22550 | 22600 | 22550 | 95 |
| 299 | 20240628 | 143900 | 2537869650 | 22550 | 22600 | 22600 | 22550 | 658 |
| 300 | 20240628 | 143800 | 2523001900 | 22600 | 22600 | 22650 | 22600 | 151 |
| 301 | 20240628 | 143700 | 2519588200 | 22600 | 22600 | 22600 | 22550 | 256 |
| 302 | 20240628 | 143600 | 2513807400 | 22600 | 22600 | 22650 | 22550 | 195 |
| 303 | 20240628 | 143500 | 2509402800 | 22600 | 22600 | 22600 | 22550 | 642 |
| 304 | 20240628 | 143400 | 2494897350 | 22650 | 22550 | 22650 | 22550 | 168 |
| 305 | 20240628 | 143300 | 2491100750 | 22550 | 22550 | 22650 | 22550 | 265 |
| 306 | 20240628 | 143200 | 2485117000 | 22550 | 22550 | 22600 | 22550 | 140 |
| 307 | 20240628 | 143100 | 2481958900 | 22550 | 22600 | 22600 | 22550 | 325 |
| 308 | 20240628 | 143000 | 2474616200 | 22650 | 22600 | 22650 | 22600 | 129 |
| 309 | 20240628 | 142900 | 2471698650 | 22600 | 22600 | 22600 | 22600 | 208 |
| 310 | 20240628 | 142800 | 2466997850 | 22600 | 22550 | 22600 | 22550 | 121 |
| 311 | 20240628 | 142700 | 2464268250 | 22550 | 22550 | 22600 | 22550 | 224 |
| 312 | 20240628 | 142600 | 2459212000 | 22600 | 22550 | 22600 | 22550 | 240 |
| 313 | 20240628 | 142500 | 2453798950 | 22550 | 22550 | 22550 | 22550 | 104 |
| 314 | 20240628 | 142400 | 2451453750 | 22600 | 22550 | 22650 | 22550 | 856 |
| 315 | 20240628 | 142300 | 2432127050 | 22550 | 22600 | 22600 | 22550 | 971 |
| 316 | 20240628 | 142200 | 2410196200 | 22600 | 22600 | 22650 | 22600 | 147 |
| 317 | 20240628 | 142100 | 2406872950 | 22650 | 22650 | 22650 | 22650 | 194 |
| 318 | 20240628 | 142000 | 2402478850 | 22650 | 22650 | 22700 | 22650 | 113 |
| 319 | 20240628 | 141900 | 2399917250 | 22650 | 22650 | 22650 | 22650 | 149 |
| 320 | 20240628 | 141800 | 2396542400 | 22700 | 22650 | 22700 | 22650 | 136 |
| 321 | 20240628 | 141700 | 2393460950 | 22650 | 22650 | 22650 | 22650 | 74 |
| 322 | 20240628 | 141600 | 2391784850 | 22700 | 22650 | 22700 | 22650 | 171 |
| 323 | 20240628 | 141500 | 2387910650 | 22650 | 22700 | 22700 | 22600 | 161 |
| 324 | 20240628 | 141400 | 2384263900 | 22700 | 22600 | 22700 | 22600 | 292 |
| 325 | 20240628 | 141300 | 2377650950 | 22600 | 22650 | 22650 | 22600 | 249 |
| 326 | 20240628 | 141200 | 2372017950 | 22650 | 22650 | 22700 | 22650 | 182 |
| 327 | 20240628 | 141100 | 2367894600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 328 | 20240628 | 141000 | 2367894600 | 22700 | 22600 | 22700 | 22600 | 215 |
| 329 | 20240628 | 140900 | 2363023450 | 22650 | 22700 | 22700 | 22650 | 1399 |
| 330 | 20240628 | 140800 | 2331319000 | 22700 | 22700 | 22750 | 22700 | 319 |
| 331 | 20240628 | 140700 | 2324076550 | 22750 | 22800 | 22800 | 22750 | 630 |
| 332 | 20240628 | 140600 | 2309743450 | 22750 | 22700 | 22800 | 22700 | 142 |
| 333 | 20240628 | 140500 | 2306513150 | 22750 | 22750 | 22800 | 22700 | 440 |
| 334 | 20240628 | 140400 | 2296507800 | 22750 | 22850 | 22850 | 22700 | 1691 |
| 335 | 20240628 | 140300 | 2257923500 | 22850 | 22700 | 22950 | 22700 | 2330 |
| 336 | 20240628 | 140200 | 2204665900 | 22700 | 23350 | 23350 | 22650 | 6621 |
| 337 | 20240628 | 140100 | 2051352200 | 23350 | 22750 | 23350 | 22750 | 16590 |
| 338 | 20240628 | 140000 | 1667180300 | 22750 | 22500 | 22750 | 22500 | 1621 |
| 339 | 20240628 | 135900 | 1630434600 | 22500 | 22500 | 22500 | 22500 | 122 |
| 340 | 20240628 | 135800 | 1627689600 | 22600 | 22550 | 22600 | 22550 | 168 |
| 341 | 20240628 | 135700 | 1623901000 | 22550 | 22550 | 22550 | 22550 | 109 |
| 342 | 20240628 | 135600 | 1621443050 | 22600 | 22500 | 22600 | 22500 | 233 |
| 343 | 20240628 | 135500 | 1616191600 | 22500 | 22500 | 22500 | 22500 | 65 |
| 344 | 20240628 | 135400 | 1614729100 | 22550 | 22500 | 22550 | 22500 | 105 |
| 345 | 20240628 | 135300 | 1612364700 | 22550 | 22500 | 22550 | 22500 | 103 |
| 346 | 20240628 | 135200 | 1610045750 | 22600 | 22500 | 22600 | 22500 | 295 |
| 347 | 20240628 | 135100 | 1603397200 | 22500 | 22550 | 22550 | 22500 | 68 |
| 348 | 20240628 | 135000 | 1601865950 | 22550 | 22500 | 22550 | 22450 | 321 |
| 349 | 20240628 | 134900 | 1594637050 | 22500 | 22500 | 22500 | 22450 | 154 |
| 350 | 20240628 | 134800 | 1591173150 | 22550 | 22500 | 22550 | 22500 | 94 |
| 351 | 20240628 | 134700 | 1589057100 | 22500 | 22500 | 22500 | 22500 | 111 |
| 352 | 20240628 | 134600 | 1586559600 | 22550 | 22500 | 22550 | 22450 | 436 |
| 353 | 20240628 | 134500 | 1576749950 | 22500 | 22500 | 22500 | 22450 | 92 |
| 354 | 20240628 | 134400 | 1574681650 | 22500 | 22450 | 22500 | 22450 | 221 |
| 355 | 20240628 | 134300 | 1569718350 | 22400 | 22450 | 22450 | 22400 | 198 |
| 356 | 20240628 | 134200 | 1565275100 | 22450 | 22450 | 22500 | 22450 | 123 |
| 357 | 20240628 | 134100 | 1562512700 | 22450 | 22450 | 22500 | 22450 | 70 |
| 358 | 20240628 | 134000 | 1560941050 | 22500 | 22450 | 22500 | 22450 | 1140 |
| 359 | 20240628 | 133900 | 1535326900 | 22450 | 22450 | 22450 | 22450 | 74 |
| 360 | 20240628 | 133800 | 1533665600 | 22450 | 22450 | 22450 | 22450 | 103 |
| 361 | 20240628 | 133700 | 1531353250 | 22450 | 22450 | 22450 | 22450 | 157 |
| 362 | 20240628 | 133600 | 1527828600 | 22450 | 22450 | 22450 | 22450 | 73 |
| 363 | 20240628 | 133500 | 1526189750 | 22450 | 22450 | 22450 | 22450 | 112 |
| 364 | 20240628 | 133400 | 1523675350 | 22450 | 22450 | 22450 | 22450 | 154 |
| 365 | 20240628 | 133300 | 1520218050 | 22450 | 22450 | 22450 | 22450 | 73 |
| 366 | 20240628 | 133200 | 1518579200 | 22450 | 22450 | 22450 | 22450 | 116 |
| 367 | 20240628 | 133100 | 1515975000 | 22450 | 22450 | 22450 | 22450 | 138 |
| 368 | 20240628 | 133000 | 1512876900 | 22450 | 22450 | 22500 | 22450 | 410 |
| 369 | 20240628 | 132900 | 1503671300 | 22450 | 22450 | 22500 | 22450 | 313 |
| 370 | 20240628 | 132800 | 1496641950 | 22500 | 22500 | 22500 | 22500 | 1137 |
| 371 | 20240628 | 132700 | 1471059450 | 22500 | 22500 | 22500 | 22500 | 83 |
| 372 | 20240628 | 132600 | 1469191950 | 22500 | 22550 | 22550 | 22500 | 1500 |
| 373 | 20240628 | 132500 | 1435369850 | 22600 | 22550 | 22600 | 22550 | 156 |
| 374 | 20240628 | 132400 | 1431851850 | 22550 | 22550 | 22550 | 22550 | 73 |
| 375 | 20240628 | 132300 | 1430205700 | 22550 | 22600 | 22600 | 22550 | 153 |
| 376 | 20240628 | 132200 | 1426755500 | 22550 | 22600 | 22600 | 22550 | 146 |
| 377 | 20240628 | 132100 | 1423463100 | 22600 | 22550 | 22600 | 22550 | 203 |
| 378 | 20240628 | 132000 | 1418880950 | 22600 | 22550 | 22600 | 22550 | 44 |
| 379 | 20240628 | 131900 | 1417887400 | 22600 | 22600 | 22600 | 22600 | 102 |
| 380 | 20240628 | 131800 | 1415582200 | 22650 | 22650 | 22650 | 22600 | 738 |
| 381 | 20240628 | 131700 | 1398895650 | 22700 | 22700 | 22700 | 22650 | 721 |
| 382 | 20240628 | 131600 | 1382536600 | 22700 | 22600 | 22700 | 22600 | 3420 |
| 383 | 20240628 | 131500 | 1304953100 | 22600 | 22600 | 22600 | 22600 | 33 |
| 384 | 20240628 | 131400 | 1304207300 | 22600 | 22600 | 22600 | 22600 | 33 |
| 385 | 20240628 | 131300 | 1303461500 | 22600 | 22600 | 22600 | 22600 | 33 |
| 386 | 20240628 | 131200 | 1302715700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 387 | 20240628 | 131100 | 1302715700 | 22600 | 22600 | 22650 | 22600 | 199 |
| 388 | 20240628 | 131000 | 1298217750 | 22600 | 22650 | 22700 | 22600 | 54 |
| 389 | 20240628 | 130900 | 1296996000 | 22650 | 22600 | 22650 | 22600 | 69 |
| 390 | 20240628 | 130800 | 1295435100 | 22600 | 22600 | 22600 | 22600 | 83 |
| 391 | 20240628 | 130700 | 1293559300 | 22650 | 22600 | 22650 | 22600 | 205 |
| 392 | 20240628 | 130600 | 1288918200 | 22600 | 22600 | 22600 | 22600 | 99 |
| 393 | 20240628 | 130500 | 1286680800 | 22550 | 22600 | 22650 | 22550 | 247 |
| 394 | 20240628 | 130400 | 1281091700 | 22600 | 22600 | 22600 | 22600 | 3 |
| 395 | 20240628 | 130300 | 1281023900 | 22600 | 22600 | 22600 | 22600 | 39 |
| 396 | 20240628 | 130200 | 1280142500 | 22600 | 22600 | 22600 | 22600 | 21 |
| 397 | 20240628 | 130100 | 1279667900 | 22600 | 22550 | 22600 | 22550 | 305 |
| 398 | 20240628 | 130000 | 1272774950 | 22600 | 22550 | 22600 | 22550 | 53 |
| 399 | 20240628 | 125900 | 1271578700 | 22550 | 22550 | 22550 | 22550 | 84 |
| 400 | 20240628 | 125800 | 1269684500 | 22550 | 22550 | 22550 | 22550 | 1 |
| 401 | 20240628 | 125700 | 1269661950 | 22550 | 22550 | 22550 | 22550 | 24 |
| 402 | 20240628 | 125600 | 1269120750 | 22550 | 22550 | 22550 | 22550 | 69 |
| 403 | 20240628 | 125500 | 1267564800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 404 | 20240628 | 125400 | 1267564800 | 22550 | 22500 | 22550 | 22500 | 232 |
| 405 | 20240628 | 125300 | 1262334600 | 22450 | 22550 | 22550 | 22450 | 217 |
| 406 | 20240628 | 125200 | 1257446250 | 22500 | 22550 | 22550 | 22500 | 118 |
| 407 | 20240628 | 125100 | 1254786250 | 22500 | 22550 | 22550 | 22450 | 158 |
| 408 | 20240628 | 125000 | 1251230950 | 22500 | 22550 | 22600 | 22500 | 133 |
| 409 | 20240628 | 124900 | 1248235000 | 22550 | 22500 | 22550 | 22500 | 2 |
| 410 | 20240628 | 124800 | 1248189950 | 22550 | 22550 | 22550 | 22500 | 224 |
| 411 | 20240628 | 124700 | 1243149100 | 22550 | 22550 | 22600 | 22550 | 135 |
| 412 | 20240628 | 124600 | 1240104350 | 22550 | 22550 | 22550 | 22550 | 1063 |
| 413 | 20240628 | 124500 | 1216133700 | 22550 | 22600 | 22600 | 22550 | 874 |
| 414 | 20240628 | 124400 | 1196405600 | 22600 | 22650 | 22650 | 22600 | 110 |
| 415 | 20240628 | 124300 | 1193915900 | 22700 | 22650 | 22700 | 22650 | 55 |
| 416 | 20240628 | 124200 | 1192670100 | 22650 | 22650 | 22700 | 22650 | 50 |
| 417 | 20240628 | 124100 | 1191537150 | 22650 | 22700 | 22700 | 22650 | 102 |
| 418 | 20240628 | 124000 | 1189226550 | 22700 | 22650 | 22700 | 22600 | 114 |
| 419 | 20240628 | 123900 | 1186642550 | 22700 | 22600 | 22700 | 22600 | 29 |
| 420 | 20240628 | 123800 | 1185986950 | 22700 | 22700 | 22700 | 22650 | 83 |
| 421 | 20240628 | 123700 | 1184104700 | 22700 | 22600 | 22700 | 22600 | 426 |
| 422 | 20240628 | 123600 | 1174457800 | 22650 | 22600 | 22650 | 22600 | 91 |
| 423 | 20240628 | 123500 | 1172401150 | 22650 | 22700 | 22700 | 22650 | 102 |
| 424 | 20240628 | 123400 | 1170090800 | 22650 | 22650 | 22650 | 22650 | 36 |
| 425 | 20240628 | 123300 | 1169275400 | 22650 | 22650 | 22650 | 22600 | 146 |
| 426 | 20240628 | 123200 | 1165969800 | 22600 | 22600 | 22600 | 22600 | 1 |
| 427 | 20240628 | 123100 | 1165947200 | 22650 | 22650 | 22650 | 22600 | 194 |
| 428 | 20240628 | 123000 | 1161555050 | 22650 | 22700 | 22700 | 22650 | 979 |
| 429 | 20240628 | 122900 | 1139333950 | 22700 | 22700 | 22700 | 22700 | 134 |
| 430 | 20240628 | 122800 | 1136292150 | 22700 | 22700 | 22700 | 22700 | 34 |
| 431 | 20240628 | 122700 | 1135520350 | 22700 | 22700 | 22700 | 22700 | 37 |
| 432 | 20240628 | 122600 | 1134680450 | 22700 | 22700 | 22700 | 22700 | 33 |
| 433 | 20240628 | 122500 | 1133931350 | 22700 | 22700 | 22700 | 22700 | 123 |
| 434 | 20240628 | 122400 | 1131139250 | 22700 | 22700 | 22700 | 22700 | 15 |
| 435 | 20240628 | 122300 | 1130798750 | 22700 | 22700 | 22700 | 22700 | 31 |
| 436 | 20240628 | 122200 | 1130095050 | 22700 | 22700 | 22700 | 22700 | 247 |
| 437 | 20240628 | 122100 | 1124488150 | 22700 | 22650 | 22700 | 22650 | 208 |
| 438 | 20240628 | 122000 | 1119769300 | 22650 | 22700 | 22700 | 22650 | 134 |
| 439 | 20240628 | 121900 | 1116728850 | 22700 | 22650 | 22700 | 22650 | 143 |
| 440 | 20240628 | 121800 | 1113484900 | 22700 | 22600 | 22700 | 22600 | 617 |
| 441 | 20240628 | 121700 | 1099495650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 442 | 20240628 | 121600 | 1099495650 | 22600 | 22600 | 22600 | 22600 | 29 |
| 443 | 20240628 | 121500 | 1098840250 | 22550 | 22600 | 22600 | 22550 | 66 |
| 444 | 20240628 | 121400 | 1097350550 | 22650 | 22650 | 22650 | 22650 | 67 |
| 445 | 20240628 | 121300 | 1095833000 | 22600 | 22550 | 22650 | 22550 | 79 |
| 446 | 20240628 | 121200 | 1094049200 | 22650 | 22600 | 22650 | 22550 | 125 |
| 447 | 20240628 | 121100 | 1091224550 | 22600 | 22600 | 22600 | 22600 | 1 |
| 448 | 20240628 | 121000 | 1091201950 | 22600 | 22650 | 22700 | 22600 | 67 |
| 449 | 20240628 | 120900 | 1089685900 | 22600 | 22600 | 22600 | 22600 | 134 |
| 450 | 20240628 | 120800 | 1086657500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 451 | 20240628 | 120700 | 1086657500 | 22600 | 22600 | 22600 | 22550 | 121 |
| 452 | 20240628 | 120600 | 1083924550 | 22650 | 22650 | 22650 | 22650 | 500 |
| 453 | 20240628 | 120500 | 1072599550 | 22650 | 22500 | 22650 | 22500 | 1166 |
| 454 | 20240628 | 120400 | 1046357200 | 22450 | 22450 | 22450 | 22450 | 85 |
| 455 | 20240628 | 120300 | 1044448950 | 22450 | 22450 | 22450 | 22450 | 88 |
| 456 | 20240628 | 120200 | 1042473350 | 22450 | 22450 | 22450 | 22450 | 1 |
| 457 | 20240628 | 120100 | 1042450900 | 22450 | 22450 | 22450 | 22450 | 42 |
| 458 | 20240628 | 120000 | 1041508000 | 22450 | 22450 | 22500 | 22450 | 93 |
| 459 | 20240628 | 115900 | 1039418950 | 22450 | 22450 | 22450 | 22450 | 3 |
| 460 | 20240628 | 115800 | 1039351600 | 22450 | 22450 | 22450 | 22450 | 30 |
| 461 | 20240628 | 115700 | 1038678100 | 22450 | 22450 | 22450 | 22450 | 78 |
| 462 | 20240628 | 115600 | 1036927000 | 22500 | 22450 | 22500 | 22450 | 39 |
| 463 | 20240628 | 115500 | 1036051200 | 22500 | 22450 | 22500 | 22450 | 216 |
| 464 | 20240628 | 115400 | 1031200150 | 22450 | 22500 | 22500 | 22450 | 764 |
| 465 | 20240628 | 115300 | 1014014100 | 22500 | 22500 | 22500 | 22500 | 39 |
| 466 | 20240628 | 115200 | 1013136600 | 22500 | 22500 | 22500 | 22500 | 3 |
| 467 | 20240628 | 115100 | 1013069100 | 22500 | 22500 | 22550 | 22500 | 52 |
| 468 | 20240628 | 115000 | 1011897950 | 22500 | 22500 | 22600 | 22500 | 120 |
| 469 | 20240628 | 114900 | 1009191850 | 22550 | 22500 | 22550 | 22500 | 105 |
| 470 | 20240628 | 114800 | 1006829300 | 22500 | 22500 | 22500 | 22500 | 40 |
| 471 | 20240628 | 114700 | 1005929300 | 22500 | 22500 | 22500 | 22500 | 236 |
| 472 | 20240628 | 114600 | 1000619300 | 22450 | 22450 | 22450 | 22450 | 48 |
| 473 | 20240628 | 114500 | 999541700 | 22500 | 22450 | 22500 | 22450 | 53 |
| 474 | 20240628 | 114400 | 998351250 | 22450 | 22500 | 22500 | 22450 | 284 |
| 475 | 20240628 | 114300 | 991975100 | 22500 | 22500 | 22500 | 22450 | 67 |
| 476 | 20240628 | 114200 | 990470350 | 22500 | 22450 | 22500 | 22450 | 41 |
| 477 | 20240628 | 114100 | 989547900 | 22450 | 22500 | 22500 | 22450 | 253 |
| 478 | 20240628 | 114000 | 983855450 | 22500 | 22500 | 22550 | 22500 | 66 |
| 479 | 20240628 | 113900 | 982369250 | 22500 | 22500 | 22500 | 22500 | 53 |
| 480 | 20240628 | 113800 | 981176750 | 22500 | 22500 | 22500 | 22500 | 41 |
| 481 | 20240628 | 113700 | 980254250 | 22500 | 22500 | 22550 | 22500 | 151 |
| 482 | 20240628 | 113600 | 976854150 | 22500 | 22500 | 22550 | 22500 | 702 |
| 483 | 20240628 | 113500 | 961058300 | 22500 | 22500 | 22500 | 22500 | 28 |
| 484 | 20240628 | 113400 | 960428300 | 22500 | 22550 | 22550 | 22500 | 408 |
| 485 | 20240628 | 113300 | 951229250 | 22550 | 22550 | 22550 | 22550 | 2 |
| 486 | 20240628 | 113200 | 951184150 | 22550 | 22550 | 22550 | 22550 | 41 |
| 487 | 20240628 | 113100 | 950259600 | 22550 | 22550 | 22600 | 22550 | 90 |
| 488 | 20240628 | 113000 | 948229650 | 22600 | 22600 | 22600 | 22600 | 58 |
| 489 | 20240628 | 112900 | 946918850 | 22550 | 22600 | 22600 | 22550 | 195 |
| 490 | 20240628 | 112800 | 942514050 | 22550 | 22550 | 22550 | 22550 | 58 |
| 491 | 20240628 | 112700 | 941206150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 492 | 20240628 | 112600 | 941206150 | 22550 | 22550 | 22550 | 22550 | 27 |
| 493 | 20240628 | 112500 | 940597300 | 22550 | 22600 | 22600 | 22550 | 113 |
| 494 | 20240628 | 112400 | 938049050 | 22650 | 22600 | 22650 | 22600 | 622 |
| 495 | 20240628 | 112300 | 923984300 | 22600 | 22600 | 22650 | 22600 | 34 |
| 496 | 20240628 | 112200 | 923215850 | 22650 | 22650 | 22650 | 22600 | 697 |
| 497 | 20240628 | 112100 | 907433000 | 22650 | 22650 | 22700 | 22650 | 55 |
| 498 | 20240628 | 112000 | 906187150 | 22650 | 22650 | 22700 | 22650 | 57 |
| 499 | 20240628 | 111900 | 904894850 | 22650 | 22650 | 22650 | 22650 | 111 |
| 500 | 20240628 | 111800 | 902380700 | 22650 | 22650 | 22650 | 22650 | 5 |
| 501 | 20240628 | 111700 | 902267450 | 22650 | 22650 | 22650 | 22650 | 69 |
| 502 | 20240628 | 111600 | 900704600 | 22650 | 22650 | 22650 | 22600 | 127 |
| 503 | 20240628 | 111500 | 897828700 | 22700 | 22650 | 22700 | 22600 | 156 |
| 504 | 20240628 | 111400 | 894292600 | 22600 | 22650 | 22650 | 22600 | 739 |
| 505 | 20240628 | 111300 | 877556250 | 22650 | 22700 | 22700 | 22650 | 219 |
| 506 | 20240628 | 111200 | 872586600 | 22700 | 22650 | 22700 | 22650 | 318 |
| 507 | 20240628 | 111100 | 865369400 | 22650 | 22650 | 22650 | 22650 | 4 |
| 508 | 20240628 | 111000 | 865278800 | 22650 | 22650 | 22700 | 22650 | 136 |
| 509 | 20240628 | 110900 | 862197200 | 22650 | 22650 | 22650 | 22650 | 97 |
| 510 | 20240628 | 110800 | 860000150 | 22650 | 22650 | 22650 | 22650 | 1 |
| 511 | 20240628 | 110700 | 859977500 | 22650 | 22650 | 22650 | 22650 | 142 |
| 512 | 20240628 | 110600 | 856761200 | 22700 | 22650 | 22700 | 22650 | 63 |
| 513 | 20240628 | 110500 | 855333050 | 22650 | 22650 | 22650 | 22650 | 1 |
| 514 | 20240628 | 110400 | 855310400 | 22650 | 22750 | 22750 | 22650 | 282 |
| 515 | 20240628 | 110300 | 848901000 | 22700 | 22700 | 22750 | 22700 | 488 |
| 516 | 20240628 | 110200 | 837823350 | 22700 | 22750 | 22750 | 22700 | 325 |
| 517 | 20240628 | 110100 | 830442750 | 22700 | 22750 | 22750 | 22700 | 224 |
| 518 | 20240628 | 110000 | 825353150 | 22750 | 22750 | 22750 | 22700 | 139 |
| 519 | 20240628 | 105900 | 822192350 | 22750 | 22700 | 22750 | 22650 | 385 |
| 520 | 20240628 | 105800 | 813453800 | 22700 | 22600 | 22700 | 22600 | 318 |
| 521 | 20240628 | 105700 | 806250950 | 22550 | 22550 | 22550 | 22550 | 6 |
| 522 | 20240628 | 105600 | 806115650 | 22550 | 22600 | 22650 | 22550 | 116 |
| 523 | 20240628 | 105500 | 803494100 | 22600 | 22600 | 22650 | 22600 | 35 |
| 524 | 20240628 | 105400 | 802703050 | 22600 | 22600 | 22600 | 22550 | 171 |
| 525 | 20240628 | 105300 | 798840450 | 22550 | 22550 | 22550 | 22550 | 108 |
| 526 | 20240628 | 105200 | 796405050 | 22550 | 22550 | 22600 | 22550 | 11 |
| 527 | 20240628 | 105100 | 796156850 | 22600 | 22550 | 22600 | 22550 | 572 |
| 528 | 20240628 | 105000 | 783245750 | 22550 | 22550 | 22600 | 22550 | 132 |
| 529 | 20240628 | 104900 | 780267950 | 22600 | 22550 | 22600 | 22550 | 102 |
| 530 | 20240628 | 104800 | 777962850 | 22550 | 22550 | 22550 | 22550 | 45 |
| 531 | 20240628 | 104700 | 776948100 | 22550 | 22550 | 22550 | 22550 | 122 |
| 532 | 20240628 | 104600 | 774197000 | 22550 | 22550 | 22550 | 22550 | 1 |
| 533 | 20240628 | 104500 | 774174450 | 22550 | 22550 | 22550 | 22550 | 57 |
| 534 | 20240628 | 104400 | 772889100 | 22550 | 22550 | 22550 | 22550 | 98 |
| 535 | 20240628 | 104300 | 770679200 | 22550 | 22550 | 22550 | 22550 | 2 |
| 536 | 20240628 | 104200 | 770634100 | 22550 | 22550 | 22600 | 22550 | 142 |
| 537 | 20240628 | 104100 | 767426450 | 22550 | 22550 | 22550 | 22550 | 111 |
| 538 | 20240628 | 104000 | 764923400 | 22550 | 22500 | 22550 | 22500 | 411 |
| 539 | 20240628 | 103900 | 755657750 | 22450 | 22500 | 22500 | 22450 | 40 |
| 540 | 20240628 | 103800 | 754759100 | 22500 | 22450 | 22500 | 22450 | 136 |
| 541 | 20240628 | 103700 | 751701300 | 22500 | 22500 | 22500 | 22500 | 7 |
| 542 | 20240628 | 103600 | 751543800 | 22500 | 22500 | 22500 | 22500 | 30 |
| 543 | 20240628 | 103500 | 750868800 | 22450 | 22500 | 22500 | 22450 | 104 |
| 544 | 20240628 | 103400 | 748530650 | 22450 | 22500 | 22500 | 22450 | 218 |
| 545 | 20240628 | 103300 | 743630600 | 22500 | 22450 | 22500 | 22450 | 42 |
| 546 | 20240628 | 103200 | 742685650 | 22450 | 22500 | 22500 | 22450 | 112 |
| 547 | 20240628 | 103100 | 740169300 | 22500 | 22450 | 22500 | 22450 | 119 |
| 548 | 20240628 | 103000 | 737493800 | 22450 | 22450 | 22450 | 22450 | 3 |
| 549 | 20240628 | 102900 | 737426450 | 22450 | 22500 | 22500 | 22450 | 84 |
| 550 | 20240628 | 102800 | 735537550 | 22500 | 22500 | 22500 | 22450 | 110 |
| 551 | 20240628 | 102700 | 733062600 | 22550 | 22450 | 22550 | 22450 | 403 |
| 552 | 20240628 | 102600 | 724007850 | 22550 | 22550 | 22550 | 22450 | 1189 |
| 553 | 20240628 | 102500 | 697233600 | 22550 | 22500 | 22550 | 22500 | 160 |
| 554 | 20240628 | 102400 | 693627050 | 22500 | 22500 | 22500 | 22500 | 23 |
| 555 | 20240628 | 102300 | 693109550 | 22550 | 22550 | 22550 | 22500 | 571 |
| 556 | 20240628 | 102200 | 680240750 | 22500 | 22550 | 22550 | 22500 | 92 |
| 557 | 20240628 | 102100 | 678166250 | 22500 | 22500 | 22550 | 22500 | 761 |
| 558 | 20240628 | 102000 | 661006350 | 22500 | 22500 | 22550 | 22500 | 165 |
| 559 | 20240628 | 101900 | 657292650 | 22500 | 22500 | 22500 | 22500 | 29 |
| 560 | 20240628 | 101800 | 656640150 | 22500 | 22500 | 22500 | 22500 | 47 |
| 561 | 20240628 | 101700 | 655582650 | 22450 | 22500 | 22550 | 22450 | 677 |
| 562 | 20240628 | 101600 | 640352500 | 22550 | 22500 | 22550 | 22500 | 2 |
| 563 | 20240628 | 101500 | 640307450 | 22500 | 22500 | 22500 | 22450 | 663 |
| 564 | 20240628 | 101400 | 625392250 | 22550 | 22500 | 22550 | 22500 | 8 |
| 565 | 20240628 | 101300 | 625211950 | 22500 | 22500 | 22500 | 22500 | 2 |
| 566 | 20240628 | 101200 | 625166950 | 22500 | 22500 | 22500 | 22500 | 104 |
| 567 | 20240628 | 101100 | 622826950 | 22500 | 22550 | 22550 | 22500 | 167 |
| 568 | 20240628 | 101000 | 619061200 | 22600 | 22550 | 22600 | 22550 | 327 |
| 569 | 20240628 | 100900 | 611686150 | 22550 | 22550 | 22550 | 22550 | 597 |
| 570 | 20240628 | 100800 | 598223800 | 22600 | 22600 | 22600 | 22600 | 1 |
| 571 | 20240628 | 100700 | 598201200 | 22550 | 22600 | 22600 | 22550 | 96 |
| 572 | 20240628 | 100600 | 596031700 | 22600 | 22600 | 22650 | 22600 | 224 |
| 573 | 20240628 | 100500 | 590963300 | 22600 | 22650 | 22650 | 22600 | 22 |
| 574 | 20240628 | 100400 | 590465050 | 22650 | 22650 | 22650 | 22650 | 278 |
| 575 | 20240628 | 100300 | 584168350 | 22650 | 22650 | 22750 | 22650 | 104 |
| 576 | 20240628 | 100200 | 581807600 | 22750 | 22650 | 22750 | 22650 | 18 |
| 577 | 20240628 | 100100 | 581399800 | 22750 | 22700 | 22750 | 22700 | 625 |
| 578 | 20240628 | 100000 | 567206900 | 22700 | 22750 | 22800 | 22700 | 960 |
| 579 | 20240628 | 095900 | 545370750 | 22800 | 22700 | 22800 | 22700 | 3 |
| 580 | 20240628 | 095800 | 545302550 | 22700 | 22800 | 22800 | 22700 | 28 |
| 581 | 20240628 | 095700 | 544664400 | 22700 | 22650 | 22800 | 22650 | 912 |
| 582 | 20240628 | 095600 | 523937600 | 22650 | 22600 | 22650 | 22600 | 244 |
| 583 | 20240628 | 095500 | 518421450 | 22550 | 22550 | 22550 | 22550 | 3 |
| 584 | 20240628 | 095400 | 518353800 | 22550 | 22550 | 22550 | 22550 | 7 |
| 585 | 20240628 | 095300 | 518195950 | 22550 | 22550 | 22550 | 22550 | 2 |
| 586 | 20240628 | 095200 | 518150850 | 22500 | 22500 | 22500 | 22500 | 3 |
| 587 | 20240628 | 095100 | 518083350 | 22500 | 22500 | 22500 | 22500 | 3 |
| 588 | 20240628 | 095000 | 518015850 | 22500 | 22550 | 22600 | 22500 | 326 |
| 589 | 20240628 | 094900 | 510654400 | 22500 | 22550 | 22550 | 22500 | 139 |
| 590 | 20240628 | 094800 | 507520000 | 22550 | 22550 | 22600 | 22550 | 176 |
| 591 | 20240628 | 094700 | 503542500 | 22550 | 22550 | 22600 | 22550 | 141 |
| 592 | 20240628 | 094600 | 500360950 | 22550 | 22550 | 22550 | 22550 | 2 |
| 593 | 20240628 | 094500 | 500315850 | 22550 | 22550 | 22550 | 22550 | 43 |
| 594 | 20240628 | 094400 | 499346200 | 22600 | 22600 | 22650 | 22550 | 133 |
| 595 | 20240628 | 094300 | 496336200 | 22550 | 22600 | 22600 | 22550 | 127 |
| 596 | 20240628 | 094200 | 493466150 | 22600 | 22500 | 22600 | 22500 | 830 |
| 597 | 20240628 | 094100 | 474740400 | 22450 | 22450 | 22450 | 22450 | 12 |
| 598 | 20240628 | 094000 | 474471000 | 22450 | 22500 | 22550 | 22450 | 56 |
| 599 | 20240628 | 093900 | 473210050 | 22450 | 22550 | 22550 | 22450 | 410 |
| 600 | 20240628 | 093800 | 463984200 | 22500 | 22400 | 22500 | 22400 | 552 |
| 601 | 20240628 | 093700 | 451575750 | 22400 | 22400 | 22500 | 22400 | 193 |
| 602 | 20240628 | 093600 | 447252250 | 22400 | 22450 | 22450 | 22400 | 208 |
| 603 | 20240628 | 093500 | 442582700 | 22450 | 22400 | 22450 | 22400 | 382 |
| 604 | 20240628 | 093400 | 434014900 | 22400 | 22500 | 22500 | 22400 | 273 |
| 605 | 20240628 | 093300 | 427885100 | 22550 | 22400 | 22550 | 22350 | 354 |
| 606 | 20240628 | 093200 | 419947300 | 22400 | 22350 | 22400 | 22350 | 188 |
| 607 | 20240628 | 093100 | 415743950 | 22400 | 22400 | 22400 | 22400 | 194 |
| 608 | 20240628 | 093000 | 411398350 | 22400 | 22450 | 22450 | 22400 | 636 |
| 609 | 20240628 | 092900 | 397135250 | 22500 | 22500 | 22500 | 22500 | 328 |
| 610 | 20240628 | 092800 | 389755250 | 22500 | 22500 | 22500 | 22500 | 105 |
| 611 | 20240628 | 092700 | 387392750 | 22500 | 22450 | 22500 | 22450 | 110 |
| 612 | 20240628 | 092600 | 384917900 | 22500 | 22450 | 22500 | 22450 | 21 |
| 613 | 20240628 | 092500 | 384446000 | 22450 | 22450 | 22450 | 22450 | 198 |
| 614 | 20240628 | 092400 | 380000900 | 22450 | 22450 | 22450 | 22450 | 16 |
| 615 | 20240628 | 092300 | 379641700 | 22450 | 22450 | 22550 | 22450 | 249 |
| 616 | 20240628 | 092200 | 374051550 | 22500 | 22500 | 22550 | 22450 | 399 |
| 617 | 20240628 | 092100 | 365070700 | 22450 | 22400 | 22500 | 22400 | 113 |
| 618 | 20240628 | 092000 | 362532850 | 22450 | 22550 | 22550 | 22450 | 1004 |
| 619 | 20240628 | 091900 | 339916900 | 22550 | 22500 | 22550 | 22500 | 65 |
| 620 | 20240628 | 091800 | 338451450 | 22500 | 22500 | 22550 | 22500 | 371 |
| 621 | 20240628 | 091700 | 330092750 | 22500 | 22300 | 22500 | 22300 | 152 |
| 622 | 20240628 | 091600 | 326680150 | 22300 | 22300 | 22300 | 22250 | 64 |
| 623 | 20240628 | 091500 | 325253000 | 22300 | 22250 | 22300 | 22250 | 285 |
| 624 | 20240628 | 091400 | 318899900 | 22250 | 22200 | 22250 | 22200 | 96 |
| 625 | 20240628 | 091300 | 316763950 | 22200 | 22200 | 22200 | 22200 | 58 |
| 626 | 20240628 | 091200 | 315476350 | 22200 | 22250 | 22300 | 22200 | 620 |
| 627 | 20240628 | 091100 | 301694050 | 22200 | 22150 | 22250 | 22150 | 623 |
| 628 | 20240628 | 091000 | 287881550 | 22150 | 22150 | 22150 | 22150 | 117 |
| 629 | 20240628 | 090900 | 285290000 | 22150 | 22200 | 22200 | 22150 | 71 |
| 630 | 20240628 | 090800 | 283713850 | 22200 | 22100 | 22200 | 22100 | 734 |
| 631 | 20240628 | 090700 | 267440300 | 22100 | 22150 | 22150 | 22100 | 791 |
| 632 | 20240628 | 090600 | 249920200 | 22200 | 22300 | 22300 | 22200 | 411 |
| 633 | 20240628 | 090500 | 240783900 | 22200 | 22350 | 22350 | 22200 | 814 |
| 634 | 20240628 | 090400 | 222656350 | 22400 | 22300 | 22400 | 22300 | 433 |
| 635 | 20240628 | 090300 | 212993750 | 22300 | 22400 | 22400 | 22300 | 136 |
| 636 | 20240628 | 090200 | 209958000 | 22350 | 22100 | 22350 | 22100 | 554 |
| 637 | 20240628 | 090100 | 197648150 | 22050 | 22400 | 22400 | 22000 | 4361 |
| 638 | 20240628 | 090000 | 101218050 | 22300 | 22300 | 22500 | 22300 | 4536 |