31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 3 | 20240627 | 184800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240627 | 184700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240627 | 184600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240627 | 184500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240627 | 184400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240627 | 184300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240627 | 184200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240627 | 184100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240627 | 184000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240627 | 183900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240627 | 183800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240627 | 183700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240627 | 183600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240627 | 183500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240627 | 183400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240627 | 183300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240627 | 183200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240627 | 183100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240627 | 183000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240627 | 182900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240627 | 182800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240627 | 182700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240627 | 182600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240627 | 182500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240627 | 182400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240627 | 182300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240627 | 182200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240627 | 182100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240627 | 182000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240627 | 181900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 33 | 20240627 | 181800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240627 | 181700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240627 | 181600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240627 | 181500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240627 | 181400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240627 | 181300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240627 | 181200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240627 | 181100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240627 | 181000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240627 | 180900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240627 | 180800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240627 | 180700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240627 | 180600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240627 | 180500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240627 | 180400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240627 | 180300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240627 | 180200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240627 | 180100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240627 | 180000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240627 | 175900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240627 | 175800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240627 | 175700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240627 | 175600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240627 | 175500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240627 | 175400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240627 | 175300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240627 | 175200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240627 | 175100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240627 | 175000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240627 | 174900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 63 | 20240627 | 174800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240627 | 174700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240627 | 174600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240627 | 174500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240627 | 174400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240627 | 174300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240627 | 174200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240627 | 174100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240627 | 174000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240627 | 173900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240627 | 173800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240627 | 173700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240627 | 173600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240627 | 173500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240627 | 173400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240627 | 173300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240627 | 173200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240627 | 173100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240627 | 173000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240627 | 172900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240627 | 172800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240627 | 172700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240627 | 172600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240627 | 172500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240627 | 172400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240627 | 172300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240627 | 172200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240627 | 172100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240627 | 172000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240627 | 171900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 93 | 20240627 | 171800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240627 | 171700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240627 | 171600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240627 | 171500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240627 | 171400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240627 | 171300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240627 | 171200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240627 | 171100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240627 | 171000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240627 | 170900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240627 | 170800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240627 | 170700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240627 | 170600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240627 | 170500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240627 | 170400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240627 | 170300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240627 | 170200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240627 | 170100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240627 | 170000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240627 | 165900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240627 | 165800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240627 | 165700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240627 | 165600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240627 | 165500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240627 | 165400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240627 | 165300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240627 | 165200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240627 | 165100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240627 | 165000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240627 | 164900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 123 | 20240627 | 164800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240627 | 164700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240627 | 164600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240627 | 164500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240627 | 164400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240627 | 164300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240627 | 164200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240627 | 164100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240627 | 164000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240627 | 163900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240627 | 163800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240627 | 163700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240627 | 163600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240627 | 163500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240627 | 163400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240627 | 163300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240627 | 163200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240627 | 163100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240627 | 163000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240627 | 162900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240627 | 162800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240627 | 162700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240627 | 162600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240627 | 162500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240627 | 162400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240627 | 162300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240627 | 162200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240627 | 162100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240627 | 162000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240627 | 161900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 153 | 20240627 | 161800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240627 | 161700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240627 | 161600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240627 | 161500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240627 | 161400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240627 | 161300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240627 | 161200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240627 | 161100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240627 | 161000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240627 | 160900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240627 | 160800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240627 | 160700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240627 | 160600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240627 | 160500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240627 | 160400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240627 | 160300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240627 | 160200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240627 | 160100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240627 | 160000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240627 | 155900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240627 | 155800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240627 | 155700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240627 | 155600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240627 | 155500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240627 | 155400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240627 | 155300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240627 | 155200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240627 | 155100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240627 | 155000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240627 | 154900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 183 | 20240627 | 154800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240627 | 154700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240627 | 154600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240627 | 154500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240627 | 154400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240627 | 154300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240627 | 154200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240627 | 154100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240627 | 154000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240627 | 153900 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240627 | 153800 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240627 | 153700 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240627 | 153600 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240627 | 153500 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240627 | 153400 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240627 | 153300 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240627 | 153200 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240627 | 153100 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240627 | 153000 | 5162897700 | 20750 | 20750 | 20750 | 20750 | 15744 |
| 202 | 20240627 | 152900 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20240627 | 152800 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20240627 | 152700 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20240627 | 152600 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20240627 | 152500 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20240627 | 152400 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20240627 | 152300 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20240627 | 152200 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20240627 | 152100 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20240627 | 152000 | 4836209700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20240627 | 151900 | 4836209700 | 20800 | 20800 | 20850 | 20750 | 640 |
| 213 | 20240627 | 151800 | 4822897100 | 20800 | 20800 | 20850 | 20800 | 98 |
| 214 | 20240627 | 151700 | 4820858450 | 20800 | 20800 | 20850 | 20800 | 834 |
| 215 | 20240627 | 151600 | 4803494400 | 20800 | 20800 | 20850 | 20800 | 226 |
| 216 | 20240627 | 151500 | 4798788300 | 20850 | 20850 | 20850 | 20800 | 90 |
| 217 | 20240627 | 151400 | 4796915650 | 20850 | 20850 | 20850 | 20800 | 616 |
| 218 | 20240627 | 151300 | 4784074500 | 20850 | 20850 | 20850 | 20800 | 40 |
| 219 | 20240627 | 151200 | 4783241500 | 20900 | 20800 | 20900 | 20800 | 206 |
| 220 | 20240627 | 151100 | 4778946750 | 20850 | 20900 | 20900 | 20850 | 116 |
| 221 | 20240627 | 151000 | 4776527650 | 20850 | 20850 | 20900 | 20850 | 385 |
| 222 | 20240627 | 150900 | 4768482900 | 20900 | 20850 | 20900 | 20850 | 122 |
| 223 | 20240627 | 150800 | 4765933350 | 20850 | 20900 | 20900 | 20850 | 148 |
| 224 | 20240627 | 150700 | 4762843750 | 20850 | 20900 | 20900 | 20850 | 112 |
| 225 | 20240627 | 150600 | 4760507650 | 20850 | 20900 | 20900 | 20850 | 252 |
| 226 | 20240627 | 150500 | 4755253000 | 20900 | 20850 | 20900 | 20850 | 295 |
| 227 | 20240627 | 150400 | 4749089500 | 20850 | 20800 | 20850 | 20800 | 477 |
| 228 | 20240627 | 150300 | 4739147300 | 20850 | 20850 | 20900 | 20800 | 362 |
| 229 | 20240627 | 150200 | 4731599650 | 20850 | 20850 | 20850 | 20850 | 3 |
| 230 | 20240627 | 150100 | 4731537100 | 20900 | 20850 | 20900 | 20850 | 91 |
| 231 | 20240627 | 150000 | 4729637350 | 20850 | 20900 | 20900 | 20850 | 312 |
| 232 | 20240627 | 145900 | 4723118050 | 20850 | 20900 | 20900 | 20850 | 1252 |
| 233 | 20240627 | 145800 | 4697000350 | 20900 | 20850 | 20950 | 20850 | 1453 |
| 234 | 20240627 | 145700 | 4666624500 | 20900 | 20850 | 20900 | 20850 | 298 |
| 235 | 20240627 | 145600 | 4660396450 | 20850 | 20900 | 20900 | 20850 | 394 |
| 236 | 20240627 | 145500 | 4652163800 | 20850 | 20900 | 20900 | 20850 | 214 |
| 237 | 20240627 | 145400 | 4647691250 | 20850 | 20900 | 20900 | 20850 | 104 |
| 238 | 20240627 | 145300 | 4645517850 | 20850 | 20850 | 20900 | 20850 | 301 |
| 239 | 20240627 | 145200 | 4639227050 | 20900 | 20900 | 20900 | 20850 | 1042 |
| 240 | 20240627 | 145100 | 4617451550 | 20900 | 20900 | 20900 | 20850 | 373 |
| 241 | 20240627 | 145000 | 4609658550 | 20850 | 20900 | 20900 | 20850 | 299 |
| 242 | 20240627 | 144900 | 4603409700 | 20900 | 20850 | 20900 | 20850 | 333 |
| 243 | 20240627 | 144800 | 4596450650 | 20850 | 20900 | 20900 | 20850 | 448 |
| 244 | 20240627 | 144700 | 4587087700 | 20850 | 20900 | 20900 | 20850 | 422 |
| 245 | 20240627 | 144600 | 4578278700 | 20900 | 20850 | 20900 | 20850 | 788 |
| 246 | 20240627 | 144500 | 4561811450 | 20900 | 20850 | 20900 | 20850 | 282 |
| 247 | 20240627 | 144400 | 4555917750 | 20850 | 20900 | 20900 | 20850 | 291 |
| 248 | 20240627 | 144300 | 4549835950 | 20850 | 20850 | 20900 | 20850 | 295 |
| 249 | 20240627 | 144200 | 4543671950 | 20900 | 20950 | 20950 | 20850 | 355 |
| 250 | 20240627 | 144100 | 4536252450 | 20900 | 20900 | 20900 | 20850 | 605 |
| 251 | 20240627 | 144000 | 4523608000 | 20950 | 20950 | 20950 | 20900 | 396 |
| 252 | 20240627 | 143900 | 4515311900 | 20950 | 20950 | 20950 | 20900 | 367 |
| 253 | 20240627 | 143800 | 4507623700 | 21000 | 20950 | 21000 | 20900 | 322 |
| 254 | 20240627 | 143700 | 4500878550 | 20950 | 20950 | 20950 | 20900 | 370 |
| 255 | 20240627 | 143600 | 4493127200 | 20950 | 20950 | 20950 | 20950 | 229 |
| 256 | 20240627 | 143500 | 4488329650 | 20950 | 20900 | 20950 | 20900 | 399 |
| 257 | 20240627 | 143400 | 4479971050 | 20950 | 20950 | 20950 | 20950 | 538 |
| 258 | 20240627 | 143300 | 4468699950 | 20900 | 20950 | 20950 | 20900 | 146 |
| 259 | 20240627 | 143200 | 4465648500 | 20900 | 20900 | 20950 | 20900 | 676 |
| 260 | 20240627 | 143100 | 4451504900 | 20950 | 20900 | 21000 | 20900 | 328 |
| 261 | 20240627 | 143000 | 4444634800 | 21000 | 20950 | 21000 | 20950 | 322 |
| 262 | 20240627 | 142900 | 4437888850 | 20950 | 20950 | 21000 | 20900 | 346 |
| 263 | 20240627 | 142800 | 4430641650 | 21000 | 20950 | 21000 | 20950 | 681 |
| 264 | 20240627 | 142700 | 4416358150 | 20900 | 20950 | 20950 | 20900 | 275 |
| 265 | 20240627 | 142600 | 4410597000 | 20950 | 20900 | 21000 | 20900 | 286 |
| 266 | 20240627 | 142500 | 4404605250 | 20950 | 20900 | 20950 | 20900 | 380 |
| 267 | 20240627 | 142400 | 4396647300 | 20950 | 20900 | 20950 | 20900 | 536 |
| 268 | 20240627 | 142300 | 4385442700 | 20900 | 21000 | 21000 | 20900 | 428 |
| 269 | 20240627 | 142200 | 4376480750 | 20950 | 20950 | 20950 | 20900 | 572 |
| 270 | 20240627 | 142100 | 4364497450 | 20950 | 20900 | 20950 | 20900 | 530 |
| 271 | 20240627 | 142000 | 4353403500 | 20900 | 20950 | 20950 | 20900 | 301 |
| 272 | 20240627 | 141900 | 4347099700 | 20950 | 20950 | 20950 | 20950 | 318 |
| 273 | 20240627 | 141800 | 4340437600 | 20950 | 20900 | 20950 | 20900 | 9 |
| 274 | 20240627 | 141700 | 4340249400 | 20950 | 20900 | 21000 | 20900 | 426 |
| 275 | 20240627 | 141600 | 4331329600 | 21000 | 20950 | 21000 | 20950 | 860 |
| 276 | 20240627 | 141500 | 4313312500 | 20900 | 20950 | 20950 | 20900 | 263 |
| 277 | 20240627 | 141400 | 4307802700 | 20900 | 20950 | 20950 | 20900 | 308 |
| 278 | 20240627 | 141300 | 4301350200 | 20950 | 20950 | 20950 | 20950 | 319 |
| 279 | 20240627 | 141200 | 4294667150 | 20900 | 20950 | 20950 | 20900 | 353 |
| 280 | 20240627 | 141100 | 4287271950 | 20900 | 20950 | 20950 | 20900 | 392 |
| 281 | 20240627 | 141000 | 4279064350 | 20900 | 20950 | 21000 | 20900 | 573 |
| 282 | 20240627 | 140900 | 4267043600 | 20950 | 20900 | 20950 | 20900 | 339 |
| 283 | 20240627 | 140800 | 4259941650 | 20950 | 20950 | 21000 | 20950 | 352 |
| 284 | 20240627 | 140700 | 4252566850 | 20950 | 20900 | 20950 | 20900 | 342 |
| 285 | 20240627 | 140600 | 4245402100 | 20950 | 20950 | 20950 | 20950 | 264 |
| 286 | 20240627 | 140500 | 4239871300 | 20950 | 21000 | 21000 | 20900 | 384 |
| 287 | 20240627 | 140400 | 4231828050 | 20900 | 20900 | 20950 | 20900 | 339 |
| 288 | 20240627 | 140300 | 4224726450 | 20950 | 21000 | 21000 | 20900 | 349 |
| 289 | 20240627 | 140200 | 4217417900 | 21000 | 20950 | 21000 | 20900 | 479 |
| 290 | 20240627 | 140100 | 4207384700 | 20900 | 20950 | 21000 | 20900 | 256 |
| 291 | 20240627 | 140000 | 4202023000 | 20950 | 20900 | 21000 | 20900 | 391 |
| 292 | 20240627 | 135900 | 4193833150 | 21000 | 20900 | 21000 | 20900 | 212 |
| 293 | 20240627 | 135800 | 4189391800 | 20950 | 20950 | 20950 | 20950 | 736 |
| 294 | 20240627 | 135700 | 4173972600 | 20900 | 20900 | 20950 | 20900 | 518 |
| 295 | 20240627 | 135600 | 4163130400 | 20950 | 20900 | 20950 | 20900 | 202 |
| 296 | 20240627 | 135500 | 4158898600 | 20950 | 20950 | 20950 | 20950 | 317 |
| 297 | 20240627 | 135400 | 4152257450 | 20950 | 20900 | 20950 | 20900 | 285 |
| 298 | 20240627 | 135300 | 4146286750 | 21000 | 20950 | 21000 | 20900 | 644 |
| 299 | 20240627 | 135200 | 4132794900 | 20950 | 20950 | 21000 | 20900 | 651 |
| 300 | 20240627 | 135100 | 4119157400 | 21000 | 20950 | 21000 | 20900 | 466 |
| 301 | 20240627 | 135000 | 4109398900 | 20900 | 20900 | 20950 | 20900 | 37 |
| 302 | 20240627 | 134900 | 4108625200 | 20950 | 20950 | 20950 | 20900 | 223 |
| 303 | 20240627 | 134800 | 4103953400 | 20950 | 20900 | 20950 | 20900 | 403 |
| 304 | 20240627 | 134700 | 4095514100 | 20950 | 20950 | 20950 | 20950 | 262 |
| 305 | 20240627 | 134600 | 4090025200 | 20950 | 20950 | 20950 | 20900 | 628 |
| 306 | 20240627 | 134500 | 4076868650 | 20950 | 20900 | 20950 | 20900 | 392 |
| 307 | 20240627 | 134400 | 4068662750 | 20900 | 20950 | 20950 | 20900 | 390 |
| 308 | 20240627 | 134300 | 4060494000 | 20950 | 20950 | 20950 | 20950 | 243 |
| 309 | 20240627 | 134200 | 4055403150 | 20900 | 20950 | 20950 | 20900 | 12 |
| 310 | 20240627 | 134100 | 4055152150 | 20950 | 21000 | 21000 | 20900 | 1119 |
| 311 | 20240627 | 134000 | 4031710150 | 20950 | 20950 | 21000 | 20900 | 2063 |
| 312 | 20240627 | 133900 | 3988476400 | 20950 | 20900 | 20950 | 20900 | 598 |
| 313 | 20240627 | 133800 | 3975975950 | 20900 | 20900 | 20950 | 20900 | 259 |
| 314 | 20240627 | 133700 | 3970551550 | 20900 | 20950 | 20950 | 20900 | 409 |
| 315 | 20240627 | 133600 | 3961988950 | 20900 | 20950 | 20950 | 20900 | 317 |
| 316 | 20240627 | 133500 | 3955347950 | 20950 | 21000 | 21000 | 20950 | 599 |
| 317 | 20240627 | 133400 | 3942798800 | 21000 | 21000 | 21000 | 20950 | 770 |
| 318 | 20240627 | 133300 | 3926632500 | 20950 | 20950 | 21000 | 20950 | 463 |
| 319 | 20240627 | 133200 | 3916920750 | 21000 | 20900 | 21000 | 20900 | 231 |
| 320 | 20240627 | 133100 | 3912081600 | 20950 | 20950 | 20950 | 20900 | 233 |
| 321 | 20240627 | 133000 | 3907200400 | 20950 | 20950 | 20950 | 20950 | 317 |
| 322 | 20240627 | 132900 | 3900559250 | 20900 | 20950 | 20950 | 20900 | 268 |
| 323 | 20240627 | 132800 | 3894944700 | 20950 | 20950 | 20950 | 20900 | 375 |
| 324 | 20240627 | 132700 | 3887088550 | 20950 | 20950 | 20950 | 20900 | 152 |
| 325 | 20240627 | 132600 | 3883911250 | 20900 | 20950 | 21000 | 20900 | 354 |
| 326 | 20240627 | 132500 | 3876494900 | 20950 | 20950 | 21000 | 20950 | 343 |
| 327 | 20240627 | 132400 | 3869308950 | 20950 | 20900 | 21000 | 20900 | 1453 |
| 328 | 20240627 | 132300 | 3838868750 | 20950 | 20900 | 20950 | 20850 | 525 |
| 329 | 20240627 | 132200 | 3827873750 | 20900 | 20850 | 20950 | 20850 | 738 |
| 330 | 20240627 | 132100 | 3812433350 | 20850 | 20900 | 20950 | 20850 | 115 |
| 331 | 20240627 | 132000 | 3810031200 | 20900 | 20900 | 20950 | 20900 | 338 |
| 332 | 20240627 | 131900 | 3802952050 | 20900 | 20900 | 20950 | 20900 | 602 |
| 333 | 20240627 | 131800 | 3790357250 | 20950 | 20850 | 20950 | 20850 | 520 |
| 334 | 20240627 | 131700 | 3779489200 | 20900 | 20850 | 20900 | 20850 | 455 |
| 335 | 20240627 | 131600 | 3769987250 | 20900 | 20900 | 20900 | 20850 | 734 |
| 336 | 20240627 | 131500 | 3754647250 | 20900 | 20850 | 20900 | 20850 | 247 |
| 337 | 20240627 | 131400 | 3749487150 | 20900 | 20850 | 20900 | 20850 | 161 |
| 338 | 20240627 | 131300 | 3746128000 | 20900 | 20900 | 20900 | 20850 | 461 |
| 339 | 20240627 | 131200 | 3736501350 | 20850 | 20800 | 20900 | 20800 | 1055 |
| 340 | 20240627 | 131100 | 3714504650 | 20850 | 20800 | 20850 | 20800 | 357 |
| 341 | 20240627 | 131000 | 3707061250 | 20850 | 20800 | 20850 | 20750 | 935 |
| 342 | 20240627 | 130900 | 3687613300 | 20800 | 20750 | 20800 | 20750 | 348 |
| 343 | 20240627 | 130800 | 3680375000 | 20750 | 20800 | 20800 | 20750 | 220 |
| 344 | 20240627 | 130700 | 3675799050 | 20800 | 20750 | 20800 | 20750 | 258 |
| 345 | 20240627 | 130600 | 3670445450 | 20750 | 20700 | 20750 | 20700 | 45 |
| 346 | 20240627 | 130500 | 3669511800 | 20750 | 20750 | 20750 | 20700 | 282 |
| 347 | 20240627 | 130400 | 3663662000 | 20750 | 20750 | 20750 | 20750 | 623 |
| 348 | 20240627 | 130300 | 3650734750 | 20700 | 20700 | 20750 | 20700 | 76 |
| 349 | 20240627 | 130200 | 3649161250 | 20750 | 20700 | 20750 | 20700 | 79 |
| 350 | 20240627 | 130100 | 3647523750 | 20700 | 20700 | 20750 | 20700 | 98 |
| 351 | 20240627 | 130000 | 3645495100 | 20700 | 20750 | 20750 | 20700 | 49 |
| 352 | 20240627 | 125900 | 3644480300 | 20700 | 20800 | 20800 | 20700 | 1615 |
| 353 | 20240627 | 125800 | 3610974150 | 20800 | 20800 | 20800 | 20800 | 330 |
| 354 | 20240627 | 125700 | 3604110150 | 20800 | 20750 | 20800 | 20750 | 7 |
| 355 | 20240627 | 125600 | 3603964650 | 20800 | 20750 | 20800 | 20750 | 665 |
| 356 | 20240627 | 125500 | 3590165400 | 20750 | 20700 | 20800 | 20700 | 47 |
| 357 | 20240627 | 125400 | 3589188000 | 20800 | 20800 | 20800 | 20750 | 5 |
| 358 | 20240627 | 125300 | 3589084150 | 20750 | 20800 | 20800 | 20750 | 5 |
| 359 | 20240627 | 125200 | 3588980250 | 20800 | 20750 | 20800 | 20750 | 487 |
| 360 | 20240627 | 125100 | 3578858500 | 20800 | 20800 | 20800 | 20750 | 71 |
| 361 | 20240627 | 125000 | 3577383050 | 20800 | 20700 | 20800 | 20700 | 389 |
| 362 | 20240627 | 124900 | 3569311250 | 20750 | 20750 | 20750 | 20750 | 490 |
| 363 | 20240627 | 124800 | 3559143750 | 20750 | 20750 | 20750 | 20700 | 78 |
| 364 | 20240627 | 124700 | 3557526350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 365 | 20240627 | 124600 | 3557526350 | 20750 | 20750 | 20750 | 20700 | 366 |
| 366 | 20240627 | 124500 | 3549931900 | 20700 | 20750 | 20750 | 20700 | 4 |
| 367 | 20240627 | 124400 | 3549849000 | 20700 | 20750 | 20750 | 20700 | 45 |
| 368 | 20240627 | 124300 | 3548915350 | 20700 | 20750 | 20750 | 20700 | 276 |
| 369 | 20240627 | 124200 | 3543201600 | 20700 | 20750 | 20750 | 20700 | 2 |
| 370 | 20240627 | 124100 | 3543160150 | 20750 | 20750 | 20750 | 20750 | 44 |
| 371 | 20240627 | 124000 | 3542247150 | 20750 | 20700 | 20750 | 20700 | 395 |
| 372 | 20240627 | 123900 | 3534051450 | 20750 | 20700 | 20750 | 20700 | 64 |
| 373 | 20240627 | 123800 | 3532726500 | 20700 | 20750 | 20750 | 20700 | 3 |
| 374 | 20240627 | 123700 | 3532664300 | 20700 | 20750 | 20750 | 20700 | 88 |
| 375 | 20240627 | 123600 | 3530840550 | 20700 | 20700 | 20750 | 20700 | 30 |
| 376 | 20240627 | 123500 | 3530219200 | 20700 | 20750 | 20750 | 20700 | 112 |
| 377 | 20240627 | 123400 | 3527898250 | 20750 | 20700 | 20750 | 20700 | 334 |
| 378 | 20240627 | 123300 | 3520967900 | 20750 | 20700 | 20750 | 20700 | 102 |
| 379 | 20240627 | 123200 | 3518851750 | 20750 | 20700 | 20750 | 20700 | 104 |
| 380 | 20240627 | 123100 | 3516698800 | 20700 | 20750 | 20750 | 20700 | 74 |
| 381 | 20240627 | 123000 | 3515166850 | 20700 | 20700 | 20750 | 20700 | 11 |
| 382 | 20240627 | 122900 | 3514938750 | 20700 | 20700 | 20750 | 20700 | 92 |
| 383 | 20240627 | 122800 | 3513034300 | 20700 | 20700 | 20700 | 20700 | 395 |
| 384 | 20240627 | 122700 | 3504857800 | 20700 | 20700 | 20700 | 20650 | 37 |
| 385 | 20240627 | 122600 | 3504092000 | 20700 | 20700 | 20700 | 20700 | 9 |
| 386 | 20240627 | 122500 | 3503905700 | 20700 | 20650 | 20700 | 20650 | 73 |
| 387 | 20240627 | 122400 | 3502395250 | 20750 | 20750 | 20750 | 20750 | 3 |
| 388 | 20240627 | 122300 | 3502333000 | 20750 | 20750 | 20750 | 20700 | 33 |
| 389 | 20240627 | 122200 | 3501649700 | 20750 | 20700 | 20750 | 20700 | 431 |
| 390 | 20240627 | 122100 | 3492707800 | 20700 | 20750 | 20750 | 20700 | 34 |
| 391 | 20240627 | 122000 | 3492003850 | 20700 | 20700 | 20750 | 20700 | 218 |
| 392 | 20240627 | 121900 | 3487491150 | 20750 | 20750 | 20750 | 20700 | 7 |
| 393 | 20240627 | 121800 | 3487346050 | 20700 | 20700 | 20750 | 20700 | 147 |
| 394 | 20240627 | 121700 | 3484300550 | 20750 | 20750 | 20750 | 20700 | 8 |
| 395 | 20240627 | 121600 | 3484134850 | 20700 | 20700 | 20700 | 20650 | 308 |
| 396 | 20240627 | 121500 | 3477760900 | 20700 | 20650 | 20700 | 20650 | 6 |
| 397 | 20240627 | 121400 | 3477636950 | 20700 | 20700 | 20700 | 20650 | 49 |
| 398 | 20240627 | 121300 | 3476622700 | 20700 | 20700 | 20700 | 20650 | 42 |
| 399 | 20240627 | 121200 | 3475755000 | 20650 | 20700 | 20700 | 20650 | 3 |
| 400 | 20240627 | 121100 | 3475692950 | 20700 | 20650 | 20700 | 20650 | 86 |
| 401 | 20240627 | 121000 | 3473914850 | 20650 | 20700 | 20700 | 20650 | 352 |
| 402 | 20240627 | 120900 | 3466629350 | 20650 | 20700 | 20700 | 20600 | 142 |
| 403 | 20240627 | 120800 | 3463698450 | 20650 | 20650 | 20700 | 20650 | 27 |
| 404 | 20240627 | 120700 | 3463140500 | 20650 | 20650 | 20700 | 20650 | 42 |
| 405 | 20240627 | 120600 | 3462272900 | 20600 | 20600 | 20650 | 20600 | 75 |
| 406 | 20240627 | 120500 | 3460726050 | 20650 | 20650 | 20650 | 20650 | 100 |
| 407 | 20240627 | 120400 | 3458661050 | 20700 | 20650 | 20700 | 20650 | 384 |
| 408 | 20240627 | 120300 | 3450714450 | 20650 | 20650 | 20700 | 20600 | 1369 |
| 409 | 20240627 | 120200 | 3422447500 | 20700 | 20700 | 20700 | 20650 | 40 |
| 410 | 20240627 | 120100 | 3421621250 | 20700 | 20650 | 20700 | 20650 | 2 |
| 411 | 20240627 | 120000 | 3421579900 | 20700 | 20650 | 20700 | 20650 | 48 |
| 412 | 20240627 | 115900 | 3420588350 | 20650 | 20650 | 20700 | 20650 | 120 |
| 413 | 20240627 | 115800 | 3418108150 | 20700 | 20750 | 20750 | 20650 | 374 |
| 414 | 20240627 | 115700 | 3410368450 | 20700 | 20700 | 20750 | 20650 | 20 |
| 415 | 20240627 | 115600 | 3409954500 | 20750 | 20650 | 20750 | 20650 | 261 |
| 416 | 20240627 | 115500 | 3404551800 | 20700 | 20700 | 20750 | 20650 | 54 |
| 417 | 20240627 | 115400 | 3403434000 | 20750 | 20700 | 20750 | 20700 | 47 |
| 418 | 20240627 | 115300 | 3402460700 | 20750 | 20700 | 20750 | 20700 | 70 |
| 419 | 20240627 | 115200 | 3401011350 | 20700 | 20750 | 20750 | 20700 | 378 |
| 420 | 20240627 | 115100 | 3393168000 | 20700 | 20700 | 20750 | 20700 | 57 |
| 421 | 20240627 | 115000 | 3391987500 | 20750 | 20700 | 20750 | 20700 | 326 |
| 422 | 20240627 | 114900 | 3385238800 | 20700 | 20700 | 20750 | 20700 | 34 |
| 423 | 20240627 | 114800 | 3384534950 | 20750 | 20750 | 20750 | 20700 | 74 |
| 424 | 20240627 | 114700 | 3383000800 | 20750 | 20750 | 20750 | 20700 | 17 |
| 425 | 20240627 | 114600 | 3382648700 | 20700 | 20700 | 20700 | 20650 | 79 |
| 426 | 20240627 | 114500 | 3381013450 | 20750 | 20750 | 20750 | 20650 | 58 |
| 427 | 20240627 | 114400 | 3379811350 | 20750 | 20750 | 20750 | 20650 | 64 |
| 428 | 20240627 | 114300 | 3378488500 | 20700 | 20700 | 20750 | 20700 | 47 |
| 429 | 20240627 | 114200 | 3377515550 | 20700 | 20700 | 20750 | 20700 | 39 |
| 430 | 20240627 | 114100 | 3376708200 | 20700 | 20700 | 20750 | 20700 | 156 |
| 431 | 20240627 | 114000 | 3373476350 | 20750 | 20700 | 20750 | 20650 | 1228 |
| 432 | 20240627 | 113900 | 3348058400 | 20650 | 20700 | 20750 | 20650 | 21 |
| 433 | 20240627 | 113800 | 3347623650 | 20650 | 20750 | 20750 | 20650 | 285 |
| 434 | 20240627 | 113700 | 3341729300 | 20750 | 20750 | 20750 | 20650 | 77 |
| 435 | 20240627 | 113600 | 3340133200 | 20750 | 20750 | 20750 | 20650 | 20 |
| 436 | 20240627 | 113500 | 3339719450 | 20700 | 20600 | 20750 | 20600 | 1082 |
| 437 | 20240627 | 113400 | 3317324450 | 20600 | 20650 | 20700 | 20600 | 1668 |
| 438 | 20240627 | 113300 | 3282881550 | 20650 | 20600 | 20650 | 20600 | 90 |
| 439 | 20240627 | 113200 | 3281026200 | 20550 | 20650 | 20650 | 20550 | 186 |
| 440 | 20240627 | 113100 | 3277197200 | 20550 | 20600 | 20650 | 20550 | 135 |
| 441 | 20240627 | 113000 | 3274416400 | 20550 | 20650 | 20700 | 20500 | 9796 |
| 442 | 20240627 | 112900 | 3072874450 | 20650 | 20700 | 20700 | 20650 | 138 |
| 443 | 20240627 | 112800 | 3070024150 | 20700 | 20650 | 20700 | 20650 | 626 |
| 444 | 20240627 | 112700 | 3057080600 | 20700 | 20650 | 20700 | 20650 | 149 |
| 445 | 20240627 | 112600 | 3054003300 | 20700 | 20650 | 20700 | 20650 | 195 |
| 446 | 20240627 | 112500 | 3049974400 | 20700 | 20700 | 20700 | 20650 | 161 |
| 447 | 20240627 | 112400 | 3046649000 | 20650 | 20700 | 20700 | 20650 | 117 |
| 448 | 20240627 | 112300 | 3044231950 | 20700 | 20700 | 20700 | 20650 | 164 |
| 449 | 20240627 | 112200 | 3040844350 | 20700 | 20700 | 20700 | 20650 | 1483 |
| 450 | 20240627 | 112100 | 3010150500 | 20700 | 20700 | 20700 | 20650 | 213 |
| 451 | 20240627 | 112000 | 3005745850 | 20750 | 20750 | 20750 | 20650 | 125 |
| 452 | 20240627 | 111900 | 3003159650 | 20750 | 20750 | 20750 | 20700 | 229 |
| 453 | 20240627 | 111800 | 2998414100 | 20750 | 20700 | 20750 | 20700 | 103 |
| 454 | 20240627 | 111700 | 2996281350 | 20700 | 20700 | 20750 | 20700 | 147 |
| 455 | 20240627 | 111600 | 2993238400 | 20700 | 20700 | 20750 | 20650 | 222 |
| 456 | 20240627 | 111500 | 2988648950 | 20750 | 20700 | 20750 | 20650 | 297 |
| 457 | 20240627 | 111400 | 2982495050 | 20700 | 20700 | 20750 | 20650 | 141 |
| 458 | 20240627 | 111300 | 2979574800 | 20750 | 20750 | 20750 | 20700 | 153 |
| 459 | 20240627 | 111200 | 2976406900 | 20650 | 20700 | 20700 | 20650 | 331 |
| 460 | 20240627 | 111100 | 2969559450 | 20700 | 20700 | 20700 | 20650 | 607 |
| 461 | 20240627 | 111000 | 2957005500 | 20700 | 20650 | 20700 | 20650 | 249 |
| 462 | 20240627 | 110900 | 2951855050 | 20700 | 20750 | 20750 | 20650 | 126 |
| 463 | 20240627 | 110800 | 2949252200 | 20750 | 20700 | 20750 | 20650 | 181 |
| 464 | 20240627 | 110700 | 2945509450 | 20700 | 20700 | 20750 | 20650 | 251 |
| 465 | 20240627 | 110600 | 2940313700 | 20800 | 20700 | 20800 | 20700 | 188 |
| 466 | 20240627 | 110500 | 2936416200 | 20750 | 20800 | 20800 | 20700 | 199 |
| 467 | 20240627 | 110400 | 2932292250 | 20700 | 20700 | 20750 | 20650 | 739 |
| 468 | 20240627 | 110300 | 2916983450 | 20650 | 20700 | 20700 | 20650 | 285 |
| 469 | 20240627 | 110200 | 2911089200 | 20700 | 20700 | 20700 | 20700 | 107 |
| 470 | 20240627 | 110100 | 2908874300 | 20750 | 20700 | 20750 | 20700 | 397 |
| 471 | 20240627 | 110000 | 2900645100 | 20700 | 20700 | 20750 | 20700 | 134 |
| 472 | 20240627 | 105900 | 2897869200 | 20750 | 20700 | 20750 | 20700 | 109 |
| 473 | 20240627 | 105800 | 2895612450 | 20700 | 20650 | 20700 | 20650 | 2147 |
| 474 | 20240627 | 105700 | 2851276150 | 20750 | 20700 | 20750 | 20650 | 1154 |
| 475 | 20240627 | 105600 | 2827391300 | 20700 | 20800 | 20800 | 20700 | 3585 |
| 476 | 20240627 | 105500 | 2753102150 | 20800 | 20750 | 20800 | 20750 | 107 |
| 477 | 20240627 | 105400 | 2750881750 | 20800 | 20800 | 20800 | 20750 | 75 |
| 478 | 20240627 | 105300 | 2749321950 | 20800 | 20800 | 20850 | 20800 | 432 |
| 479 | 20240627 | 105200 | 2740333900 | 20800 | 20750 | 20800 | 20750 | 307 |
| 480 | 20240627 | 105100 | 2733952050 | 20800 | 20750 | 20800 | 20750 | 120 |
| 481 | 20240627 | 105000 | 2731461550 | 20800 | 20750 | 20800 | 20750 | 317 |
| 482 | 20240627 | 104900 | 2724868200 | 20750 | 20850 | 20850 | 20750 | 621 |
| 483 | 20240627 | 104800 | 2711977300 | 20800 | 20800 | 20850 | 20750 | 599 |
| 484 | 20240627 | 104700 | 2699518150 | 20750 | 20800 | 20800 | 20750 | 130 |
| 485 | 20240627 | 104600 | 2696817750 | 20750 | 20750 | 20800 | 20750 | 439 |
| 486 | 20240627 | 104500 | 2687691700 | 20750 | 20750 | 20800 | 20750 | 130 |
| 487 | 20240627 | 104400 | 2684991950 | 20750 | 20750 | 20800 | 20750 | 99 |
| 488 | 20240627 | 104300 | 2682937400 | 20800 | 20800 | 20800 | 20750 | 169 |
| 489 | 20240627 | 104200 | 2679430150 | 20800 | 20750 | 20800 | 20750 | 189 |
| 490 | 20240627 | 104100 | 2675503850 | 20750 | 20750 | 20750 | 20750 | 81 |
| 491 | 20240627 | 104000 | 2673823100 | 20800 | 20800 | 20800 | 20750 | 428 |
| 492 | 20240627 | 103900 | 2664925400 | 20800 | 20750 | 20800 | 20750 | 107 |
| 493 | 20240627 | 103800 | 2662704150 | 20750 | 20800 | 20800 | 20750 | 143 |
| 494 | 20240627 | 103700 | 2659734450 | 20750 | 20800 | 20800 | 20750 | 89 |
| 495 | 20240627 | 103600 | 2657887350 | 20800 | 20750 | 20800 | 20750 | 105 |
| 496 | 20240627 | 103500 | 2655708450 | 20750 | 20850 | 20850 | 20750 | 116 |
| 497 | 20240627 | 103400 | 2653299550 | 20800 | 20750 | 20850 | 20750 | 885 |
| 498 | 20240627 | 103300 | 2634912850 | 20850 | 20800 | 20850 | 20750 | 355 |
| 499 | 20240627 | 103200 | 2627533650 | 20800 | 20750 | 20800 | 20750 | 101 |
| 500 | 20240627 | 103100 | 2625437300 | 20800 | 20750 | 20800 | 20750 | 195 |
| 501 | 20240627 | 103000 | 2621381600 | 20800 | 20800 | 20800 | 20750 | 12 |
| 502 | 20240627 | 102900 | 2621132050 | 20800 | 20800 | 20800 | 20750 | 61 |
| 503 | 20240627 | 102800 | 2619863600 | 20750 | 20750 | 20800 | 20750 | 366 |
| 504 | 20240627 | 102700 | 2612250900 | 20800 | 20800 | 20800 | 20750 | 212 |
| 505 | 20240627 | 102600 | 2607849400 | 20800 | 20800 | 20800 | 20750 | 20 |
| 506 | 20240627 | 102500 | 2607433550 | 20800 | 20700 | 20800 | 20700 | 578 |
| 507 | 20240627 | 102400 | 2595440250 | 20750 | 20650 | 20750 | 20650 | 4 |
| 508 | 20240627 | 102300 | 2595357350 | 20750 | 20700 | 20750 | 20700 | 309 |
| 509 | 20240627 | 102200 | 2588954000 | 20750 | 20700 | 20750 | 20700 | 503 |
| 510 | 20240627 | 102100 | 2578525250 | 20650 | 20700 | 20700 | 20650 | 1667 |
| 511 | 20240627 | 102000 | 2544020150 | 20700 | 20700 | 20700 | 20650 | 26 |
| 512 | 20240627 | 101900 | 2543482000 | 20700 | 20650 | 20700 | 20650 | 74 |
| 513 | 20240627 | 101800 | 2541950500 | 20650 | 20650 | 20750 | 20650 | 833 |
| 514 | 20240627 | 101700 | 2524700300 | 20650 | 20700 | 20700 | 20650 | 16 |
| 515 | 20240627 | 101600 | 2524369500 | 20700 | 20650 | 20700 | 20650 | 377 |
| 516 | 20240627 | 101500 | 2516565750 | 20650 | 20700 | 20700 | 20650 | 77 |
| 517 | 20240627 | 101400 | 2514974400 | 20650 | 20700 | 20700 | 20650 | 215 |
| 518 | 20240627 | 101300 | 2510527100 | 20750 | 20750 | 20750 | 20700 | 333 |
| 519 | 20240627 | 101200 | 2503629950 | 20700 | 20750 | 20750 | 20700 | 216 |
| 520 | 20240627 | 101100 | 2499156300 | 20750 | 20700 | 20750 | 20700 | 60 |
| 521 | 20240627 | 101000 | 2497912450 | 20700 | 20750 | 20750 | 20700 | 1383 |
| 522 | 20240627 | 100900 | 2469262500 | 20700 | 20700 | 20750 | 20700 | 240 |
| 523 | 20240627 | 100800 | 2464293950 | 20750 | 20750 | 20750 | 20700 | 78 |
| 524 | 20240627 | 100700 | 2462675800 | 20700 | 20750 | 20750 | 20700 | 63 |
| 525 | 20240627 | 100600 | 2461371550 | 20750 | 20700 | 20750 | 20700 | 76 |
| 526 | 20240627 | 100500 | 2459797950 | 20750 | 20700 | 20750 | 20700 | 198 |
| 527 | 20240627 | 100400 | 2455696550 | 20750 | 20700 | 20750 | 20700 | 938 |
| 528 | 20240627 | 100300 | 2436275800 | 20700 | 20700 | 20750 | 20700 | 131 |
| 529 | 20240627 | 100200 | 2433563900 | 20750 | 20700 | 20750 | 20700 | 91 |
| 530 | 20240627 | 100100 | 2431680050 | 20750 | 20650 | 20750 | 20650 | 316 |
| 531 | 20240627 | 100000 | 2425134200 | 20700 | 20650 | 20700 | 20600 | 3174 |
| 532 | 20240627 | 095900 | 2359522000 | 20700 | 20700 | 20700 | 20650 | 279 |
| 533 | 20240627 | 095800 | 2353758800 | 20700 | 20650 | 20700 | 20650 | 889 |
| 534 | 20240627 | 095700 | 2335384150 | 20650 | 20550 | 20650 | 20550 | 1442 |
| 535 | 20240627 | 095600 | 2305674650 | 20600 | 20600 | 20600 | 20550 | 75 |
| 536 | 20240627 | 095500 | 2304129700 | 20600 | 20550 | 20600 | 20550 | 1375 |
| 537 | 20240627 | 095400 | 2275869750 | 20600 | 20550 | 20600 | 20550 | 922 |
| 538 | 20240627 | 095300 | 2256922550 | 20550 | 20600 | 20600 | 20550 | 708 |
| 539 | 20240627 | 095200 | 2242361500 | 20600 | 20500 | 20650 | 20500 | 3095 |
| 540 | 20240627 | 095100 | 2178647650 | 20500 | 20450 | 20550 | 20450 | 2211 |
| 541 | 20240627 | 095000 | 2133350950 | 20500 | 20500 | 20550 | 20500 | 1867 |
| 542 | 20240627 | 094900 | 2095074850 | 20450 | 20500 | 20550 | 20450 | 1668 |
| 543 | 20240627 | 094800 | 2060880900 | 20500 | 20500 | 20550 | 20450 | 1526 |
| 544 | 20240627 | 094700 | 2029599800 | 20500 | 20500 | 20550 | 20500 | 1047 |
| 545 | 20240627 | 094600 | 2008135400 | 20550 | 20500 | 20550 | 20450 | 2071 |
| 546 | 20240627 | 094500 | 1965660250 | 20550 | 20550 | 20600 | 20450 | 5692 |
| 547 | 20240627 | 094400 | 1848902000 | 20550 | 20550 | 20600 | 20550 | 1642 |
| 548 | 20240627 | 094300 | 1815158000 | 20550 | 20600 | 20650 | 20550 | 812 |
| 549 | 20240627 | 094200 | 1798423750 | 20550 | 20600 | 20600 | 20500 | 4218 |
| 550 | 20240627 | 094100 | 1711715000 | 20600 | 20650 | 20650 | 20550 | 1357 |
| 551 | 20240627 | 094000 | 1683762650 | 20600 | 20550 | 20600 | 20550 | 3196 |
| 552 | 20240627 | 093900 | 1618016900 | 20600 | 20650 | 20700 | 20550 | 1306 |
| 553 | 20240627 | 093800 | 1591123000 | 20650 | 20700 | 20700 | 20600 | 4101 |
| 554 | 20240627 | 093700 | 1506539650 | 20700 | 20650 | 20700 | 20650 | 4477 |
| 555 | 20240627 | 093600 | 1414083250 | 20650 | 20600 | 20650 | 20550 | 2623 |
| 556 | 20240627 | 093500 | 1360048300 | 20650 | 20700 | 20700 | 20600 | 1361 |
| 557 | 20240627 | 093400 | 1331944300 | 20700 | 20650 | 20700 | 20600 | 2799 |
| 558 | 20240627 | 093300 | 1274223050 | 20650 | 20700 | 20700 | 20600 | 3198 |
| 559 | 20240627 | 093200 | 1208191850 | 20750 | 20750 | 20750 | 20650 | 4871 |
| 560 | 20240627 | 093100 | 1107348450 | 20750 | 20800 | 20800 | 20700 | 218 |
| 561 | 20240627 | 093000 | 1102822500 | 20800 | 20800 | 20800 | 20700 | 1547 |
| 562 | 20240627 | 092900 | 1070714550 | 20850 | 20750 | 20850 | 20750 | 2502 |
| 563 | 20240627 | 092800 | 1018794000 | 20800 | 20800 | 20800 | 20700 | 3912 |
| 564 | 20240627 | 092700 | 937541050 | 20800 | 20800 | 20800 | 20750 | 1428 |
| 565 | 20240627 | 092600 | 907845400 | 20850 | 20900 | 20900 | 20800 | 5507 |
| 566 | 20240627 | 092500 | 793040800 | 20900 | 20950 | 20950 | 20850 | 5764 |
| 567 | 20240627 | 092400 | 672498900 | 21000 | 21000 | 21000 | 21000 | 1025 |
| 568 | 20240627 | 092300 | 650973900 | 21000 | 21000 | 21000 | 20950 | 110 |
| 569 | 20240627 | 092200 | 648667050 | 21000 | 20950 | 21000 | 20950 | 603 |
| 570 | 20240627 | 092100 | 636007050 | 21000 | 21000 | 21000 | 20950 | 349 |
| 571 | 20240627 | 092000 | 628691950 | 20950 | 20950 | 21000 | 20950 | 288 |
| 572 | 20240627 | 091900 | 622650500 | 21000 | 21000 | 21000 | 20950 | 6 |
| 573 | 20240627 | 091800 | 622524550 | 21000 | 20950 | 21000 | 20950 | 557 |
| 574 | 20240627 | 091700 | 610852150 | 21050 | 20950 | 21050 | 20950 | 2281 |
| 575 | 20240627 | 091600 | 563023350 | 20950 | 20950 | 21000 | 20950 | 1219 |
| 576 | 20240627 | 091500 | 537478100 | 21000 | 21000 | 21000 | 20950 | 243 |
| 577 | 20240627 | 091400 | 532384000 | 20950 | 21000 | 21000 | 20950 | 380 |
| 578 | 20240627 | 091300 | 524407400 | 20950 | 20950 | 21000 | 20950 | 541 |
| 579 | 20240627 | 091200 | 513068050 | 21000 | 20900 | 21000 | 20900 | 2202 |
| 580 | 20240627 | 091100 | 466937650 | 20950 | 20950 | 20950 | 20900 | 90 |
| 581 | 20240627 | 091000 | 465054150 | 20950 | 20950 | 20950 | 20900 | 132 |
| 582 | 20240627 | 090900 | 462291450 | 20950 | 21000 | 21000 | 20900 | 2268 |
| 583 | 20240627 | 090800 | 414748900 | 21000 | 20950 | 21000 | 20950 | 397 |
| 584 | 20240627 | 090700 | 406430050 | 20950 | 20950 | 20950 | 20900 | 207 |
| 585 | 20240627 | 090600 | 402099500 | 20950 | 21100 | 21100 | 20850 | 6400 |
| 586 | 20240627 | 090500 | 267858000 | 21100 | 21050 | 21100 | 21050 | 577 |
| 587 | 20240627 | 090400 | 255712050 | 21100 | 21100 | 21100 | 21050 | 652 |
| 588 | 20240627 | 090300 | 241955000 | 21050 | 21100 | 21100 | 21000 | 1877 |
| 589 | 20240627 | 090200 | 202452600 | 21100 | 21000 | 21150 | 21000 | 665 |
| 590 | 20240627 | 090100 | 188446250 | 21200 | 21150 | 21200 | 21000 | 5272 |
| 591 | 20240627 | 090000 | 77281150 | 21250 | 21150 | 21300 | 21150 | 3652 |