31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 3 | 20240627 | 184200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 4 | 20240627 | 184100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 5 | 20240627 | 184000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 6 | 20240627 | 183900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 7 | 20240627 | 183800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 8 | 20240627 | 183700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 9 | 20240627 | 183600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 10 | 20240627 | 183500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 11 | 20240627 | 183400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 12 | 20240627 | 183300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 13 | 20240627 | 183200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 14 | 20240627 | 183100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 15 | 20240627 | 183000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 16 | 20240627 | 182900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 17 | 20240627 | 182800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 18 | 20240627 | 182700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 19 | 20240627 | 182600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 20 | 20240627 | 182500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 21 | 20240627 | 182400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 22 | 20240627 | 182300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 23 | 20240627 | 182200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 24 | 20240627 | 182100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 25 | 20240627 | 182000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 26 | 20240627 | 181900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 27 | 20240627 | 181800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 28 | 20240627 | 181700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 29 | 20240627 | 181600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 30 | 20240627 | 181500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 31 | 20240627 | 181400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 32 | 20240627 | 181300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 33 | 20240627 | 181200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 34 | 20240627 | 181100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 35 | 20240627 | 181000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 36 | 20240627 | 180900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 37 | 20240627 | 180800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 38 | 20240627 | 180700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 39 | 20240627 | 180600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 40 | 20240627 | 180500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 41 | 20240627 | 180400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 42 | 20240627 | 180300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 43 | 20240627 | 180200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 44 | 20240627 | 180100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 45 | 20240627 | 180000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 46 | 20240627 | 175900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 47 | 20240627 | 175800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 48 | 20240627 | 175700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 49 | 20240627 | 175600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 50 | 20240627 | 175500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 51 | 20240627 | 175400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 52 | 20240627 | 175300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 53 | 20240627 | 175200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 54 | 20240627 | 175100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 55 | 20240627 | 175000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 56 | 20240627 | 174900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 57 | 20240627 | 174800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 58 | 20240627 | 174700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 59 | 20240627 | 174600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 60 | 20240627 | 174500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 61 | 20240627 | 174400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 62 | 20240627 | 174300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 63 | 20240627 | 174200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 64 | 20240627 | 174100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 65 | 20240627 | 174000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 66 | 20240627 | 173900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 67 | 20240627 | 173800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 68 | 20240627 | 173700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 69 | 20240627 | 173600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 70 | 20240627 | 173500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 71 | 20240627 | 173400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 72 | 20240627 | 173300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 73 | 20240627 | 173200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 74 | 20240627 | 173100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 75 | 20240627 | 173000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 76 | 20240627 | 172900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 77 | 20240627 | 172800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 78 | 20240627 | 172700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 79 | 20240627 | 172600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 80 | 20240627 | 172500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 81 | 20240627 | 172400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 82 | 20240627 | 172300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 83 | 20240627 | 172200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 84 | 20240627 | 172100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 85 | 20240627 | 172000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 86 | 20240627 | 171900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 87 | 20240627 | 171800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 88 | 20240627 | 171700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 89 | 20240627 | 171600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 90 | 20240627 | 171500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 91 | 20240627 | 171400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 92 | 20240627 | 171300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 93 | 20240627 | 171200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 94 | 20240627 | 171100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 95 | 20240627 | 171000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 96 | 20240627 | 170900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 97 | 20240627 | 170800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 98 | 20240627 | 170700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 99 | 20240627 | 170600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 100 | 20240627 | 170500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 101 | 20240627 | 170400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 102 | 20240627 | 170300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 103 | 20240627 | 170200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 104 | 20240627 | 170100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 105 | 20240627 | 170000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 106 | 20240627 | 165900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 107 | 20240627 | 165800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 108 | 20240627 | 165700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 109 | 20240627 | 165600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 110 | 20240627 | 165500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 111 | 20240627 | 165400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 112 | 20240627 | 165300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 113 | 20240627 | 165200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 114 | 20240627 | 165100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 115 | 20240627 | 165000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 116 | 20240627 | 164900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 117 | 20240627 | 164800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 118 | 20240627 | 164700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 119 | 20240627 | 164600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 120 | 20240627 | 164500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 121 | 20240627 | 164400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 122 | 20240627 | 164300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 123 | 20240627 | 164200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 124 | 20240627 | 164100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 125 | 20240627 | 164000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 126 | 20240627 | 163900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 127 | 20240627 | 163800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 128 | 20240627 | 163700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 129 | 20240627 | 163600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 130 | 20240627 | 163500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 131 | 20240627 | 163400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 132 | 20240627 | 163300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 133 | 20240627 | 163200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 134 | 20240627 | 163100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 135 | 20240627 | 163000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 136 | 20240627 | 162900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 137 | 20240627 | 162800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 138 | 20240627 | 162700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 139 | 20240627 | 162600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 140 | 20240627 | 162500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 141 | 20240627 | 162400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 142 | 20240627 | 162300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 143 | 20240627 | 162200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 144 | 20240627 | 162100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 145 | 20240627 | 162000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 146 | 20240627 | 161900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 147 | 20240627 | 161800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 148 | 20240627 | 161700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 149 | 20240627 | 161600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 150 | 20240627 | 161500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 151 | 20240627 | 161400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 152 | 20240627 | 161300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 153 | 20240627 | 161200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 154 | 20240627 | 161100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 155 | 20240627 | 161000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 156 | 20240627 | 160900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 157 | 20240627 | 160800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 158 | 20240627 | 160700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 159 | 20240627 | 160600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 160 | 20240627 | 160500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 161 | 20240627 | 160400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 162 | 20240627 | 160300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 163 | 20240627 | 160200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 164 | 20240627 | 160100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 165 | 20240627 | 160000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 166 | 20240627 | 155900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 167 | 20240627 | 155800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 168 | 20240627 | 155700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 169 | 20240627 | 155600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 170 | 20240627 | 155500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 171 | 20240627 | 155400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 172 | 20240627 | 155300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 173 | 20240627 | 155200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 174 | 20240627 | 155100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 175 | 20240627 | 155000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 176 | 20240627 | 154900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 177 | 20240627 | 154800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 178 | 20240627 | 154700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 179 | 20240627 | 154600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 180 | 20240627 | 154500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 181 | 20240627 | 154400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 182 | 20240627 | 154300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 183 | 20240627 | 154200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 184 | 20240627 | 154100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 185 | 20240627 | 154000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 186 | 20240627 | 153900 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 187 | 20240627 | 153800 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 188 | 20240627 | 153700 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 189 | 20240627 | 153600 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 190 | 20240627 | 153500 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 191 | 20240627 | 153400 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 192 | 20240627 | 153300 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 193 | 20240627 | 153200 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 194 | 20240627 | 153100 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 0 |
| 195 | 20240627 | 153000 | 2406363220 | 16940 | 16940 | 16940 | 16940 | 2801 |
| 196 | 20240627 | 152900 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 197 | 20240627 | 152800 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 198 | 20240627 | 152700 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 199 | 20240627 | 152600 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 200 | 20240627 | 152500 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 201 | 20240627 | 152400 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 202 | 20240627 | 152300 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 203 | 20240627 | 152200 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 204 | 20240627 | 152100 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 205 | 20240627 | 152000 | 2358914280 | 16920 | 16920 | 16920 | 16920 | 0 |
| 206 | 20240627 | 151900 | 2358914280 | 16920 | 16870 | 16940 | 16860 | 676 |
| 207 | 20240627 | 151800 | 2347481040 | 16860 | 16910 | 16910 | 16860 | 720 |
| 208 | 20240627 | 151700 | 2335332960 | 16870 | 16920 | 16920 | 16870 | 213 |
| 209 | 20240627 | 151600 | 2331739200 | 16870 | 16880 | 16910 | 16870 | 208 |
| 210 | 20240627 | 151500 | 2328227830 | 16910 | 16860 | 16910 | 16860 | 461 |
| 211 | 20240627 | 151400 | 2320443870 | 16870 | 16860 | 16890 | 16850 | 187 |
| 212 | 20240627 | 151300 | 2317289480 | 16890 | 16910 | 16920 | 16850 | 830 |
| 213 | 20240627 | 151200 | 2303286420 | 16860 | 16860 | 16910 | 16860 | 338 |
| 214 | 20240627 | 151100 | 2297583110 | 16890 | 16920 | 16920 | 16860 | 687 |
| 215 | 20240627 | 151000 | 2285997880 | 16860 | 16920 | 16920 | 16860 | 3339 |
| 216 | 20240627 | 150900 | 2229581550 | 16920 | 16950 | 16950 | 16920 | 1444 |
| 217 | 20240627 | 150800 | 2205134030 | 16950 | 16960 | 16960 | 16950 | 298 |
| 218 | 20240627 | 150700 | 2200081100 | 16960 | 16960 | 16960 | 16940 | 719 |
| 219 | 20240627 | 150600 | 2187887900 | 16960 | 16970 | 16970 | 16960 | 213 |
| 220 | 20240627 | 150500 | 2184274280 | 16980 | 16980 | 16980 | 16980 | 90 |
| 221 | 20240627 | 150400 | 2182746080 | 16970 | 16990 | 16990 | 16970 | 670 |
| 222 | 20240627 | 150300 | 2171364270 | 16990 | 17030 | 17030 | 16990 | 18 |
| 223 | 20240627 | 150200 | 2171058250 | 17030 | 16980 | 17030 | 16980 | 22 |
| 224 | 20240627 | 150100 | 2170684190 | 17030 | 17030 | 17030 | 17030 | 89 |
| 225 | 20240627 | 150000 | 2169168520 | 16980 | 17030 | 17030 | 16980 | 19 |
| 226 | 20240627 | 145900 | 2168845600 | 16970 | 16980 | 16980 | 16970 | 14 |
| 227 | 20240627 | 145800 | 2168608010 | 16980 | 16980 | 16980 | 16980 | 12 |
| 228 | 20240627 | 145700 | 2168404250 | 17020 | 16970 | 17020 | 16970 | 513 |
| 229 | 20240627 | 145600 | 2159674280 | 16980 | 17000 | 17000 | 16980 | 663 |
| 230 | 20240627 | 145500 | 2148405180 | 16990 | 17010 | 17010 | 16980 | 423 |
| 231 | 20240627 | 145400 | 2141211440 | 16970 | 16970 | 16970 | 16970 | 13 |
| 232 | 20240627 | 145300 | 2140990830 | 16970 | 16970 | 16970 | 16970 | 12 |
| 233 | 20240627 | 145200 | 2140787190 | 16970 | 16970 | 16970 | 16970 | 20 |
| 234 | 20240627 | 145100 | 2140447790 | 16970 | 17010 | 17020 | 16970 | 323 |
| 235 | 20240627 | 145000 | 2134953980 | 16970 | 16970 | 16970 | 16970 | 14 |
| 236 | 20240627 | 144900 | 2134716400 | 16960 | 16960 | 16960 | 16960 | 70 |
| 237 | 20240627 | 144800 | 2133529200 | 16960 | 16970 | 16970 | 16960 | 19 |
| 238 | 20240627 | 144700 | 2133206840 | 16970 | 16970 | 16970 | 16970 | 1 |
| 239 | 20240627 | 144600 | 2133189870 | 16970 | 16970 | 16970 | 16960 | 24 |
| 240 | 20240627 | 144500 | 2132782710 | 16970 | 16970 | 16970 | 16970 | 13 |
| 241 | 20240627 | 144400 | 2132562100 | 16960 | 16960 | 16960 | 16960 | 12 |
| 242 | 20240627 | 144300 | 2132358580 | 16960 | 16960 | 16960 | 16960 | 1 |
| 243 | 20240627 | 144200 | 2132341620 | 16960 | 16960 | 16960 | 16960 | 47 |
| 244 | 20240627 | 144100 | 2131544500 | 16960 | 16970 | 16970 | 16960 | 134 |
| 245 | 20240627 | 144000 | 2129271740 | 16960 | 16960 | 16960 | 16960 | 157 |
| 246 | 20240627 | 143900 | 2126609020 | 16960 | 17010 | 17010 | 16960 | 23 |
| 247 | 20240627 | 143800 | 2126218440 | 17030 | 17030 | 17030 | 17030 | 22 |
| 248 | 20240627 | 143700 | 2125843780 | 16960 | 16960 | 16960 | 16960 | 46 |
| 249 | 20240627 | 143600 | 2125063620 | 16970 | 16970 | 16970 | 16970 | 13 |
| 250 | 20240627 | 143500 | 2124843010 | 16960 | 17080 | 17080 | 16960 | 19 |
| 251 | 20240627 | 143400 | 2124520530 | 17080 | 16990 | 17080 | 16950 | 1395 |
| 252 | 20240627 | 143300 | 2100853570 | 16980 | 17000 | 17000 | 16980 | 188 |
| 253 | 20240627 | 143200 | 2097657830 | 16970 | 16970 | 16970 | 16970 | 13 |
| 254 | 20240627 | 143100 | 2097437220 | 16970 | 16970 | 16970 | 16970 | 713 |
| 255 | 20240627 | 143000 | 2085337610 | 17050 | 16970 | 17050 | 16970 | 14 |
| 256 | 20240627 | 142900 | 2085099950 | 16970 | 16970 | 16970 | 16970 | 0 |
| 257 | 20240627 | 142800 | 2085099950 | 16970 | 16970 | 16970 | 16970 | 13 |
| 258 | 20240627 | 142700 | 2084879340 | 16970 | 16970 | 16970 | 16970 | 13 |
| 259 | 20240627 | 142600 | 2084658730 | 16950 | 16990 | 16990 | 16950 | 175 |
| 260 | 20240627 | 142500 | 2081689160 | 16980 | 16980 | 16980 | 16980 | 0 |
| 261 | 20240627 | 142400 | 2081689160 | 16980 | 16980 | 16980 | 16980 | 13 |
| 262 | 20240627 | 142300 | 2081468420 | 16970 | 17000 | 17000 | 16970 | 553 |
| 263 | 20240627 | 142200 | 2072072320 | 17000 | 17000 | 17000 | 17000 | 122 |
| 264 | 20240627 | 142100 | 2069998320 | 17000 | 17010 | 17020 | 17000 | 513 |
| 265 | 20240627 | 142000 | 2061274930 | 17000 | 17070 | 17070 | 17000 | 2007 |
| 266 | 20240627 | 141900 | 2027130740 | 17060 | 17060 | 17060 | 17060 | 199 |
| 267 | 20240627 | 141800 | 2023735800 | 17060 | 17060 | 17060 | 17060 | 13 |
| 268 | 20240627 | 141700 | 2023514020 | 17060 | 17060 | 17060 | 17060 | 12 |
| 269 | 20240627 | 141600 | 2023309300 | 17060 | 17060 | 17060 | 17060 | 0 |
| 270 | 20240627 | 141500 | 2023309300 | 17060 | 17060 | 17060 | 17060 | 13 |
| 271 | 20240627 | 141400 | 2023087520 | 17060 | 17060 | 17060 | 17060 | 35 |
| 272 | 20240627 | 141300 | 2022490420 | 17060 | 17070 | 17080 | 17060 | 950 |
| 273 | 20240627 | 141200 | 2006265990 | 17080 | 17080 | 17080 | 17080 | 130 |
| 274 | 20240627 | 141100 | 2004045590 | 17090 | 17090 | 17090 | 17090 | 0 |
| 275 | 20240627 | 141000 | 2004045590 | 17090 | 17100 | 17100 | 17090 | 223 |
| 276 | 20240627 | 140900 | 2000233950 | 17100 | 17100 | 17100 | 17100 | 13 |
| 277 | 20240627 | 140800 | 2000011650 | 17130 | 17080 | 17130 | 17080 | 32 |
| 278 | 20240627 | 140700 | 1999464090 | 17130 | 17120 | 17130 | 17120 | 435 |
| 279 | 20240627 | 140600 | 1992014260 | 17120 | 17110 | 17120 | 17070 | 21 |
| 280 | 20240627 | 140500 | 1991655430 | 17070 | 17110 | 17110 | 17070 | 24 |
| 281 | 20240627 | 140400 | 1991245310 | 17070 | 17070 | 17070 | 17070 | 13 |
| 282 | 20240627 | 140300 | 1991023400 | 17070 | 17070 | 17070 | 17070 | 13 |
| 283 | 20240627 | 140200 | 1990801490 | 17080 | 17080 | 17080 | 17080 | 0 |
| 284 | 20240627 | 140100 | 1990801490 | 17080 | 17080 | 17080 | 17080 | 277 |
| 285 | 20240627 | 140000 | 1986070330 | 17120 | 17100 | 17120 | 17080 | 35 |
| 286 | 20240627 | 135900 | 1985471680 | 17090 | 17090 | 17090 | 17090 | 179 |
| 287 | 20240627 | 135800 | 1982412570 | 17090 | 17090 | 17090 | 17090 | 1 |
| 288 | 20240627 | 135700 | 1982395480 | 17090 | 17100 | 17100 | 17090 | 528 |
| 289 | 20240627 | 135600 | 1973367260 | 17120 | 17120 | 17120 | 17100 | 159 |
| 290 | 20240627 | 135500 | 1970645440 | 17110 | 17120 | 17120 | 17100 | 93 |
| 291 | 20240627 | 135400 | 1969054040 | 17120 | 17120 | 17120 | 17120 | 21 |
| 292 | 20240627 | 135300 | 1968694520 | 17100 | 17100 | 17100 | 17100 | 13 |
| 293 | 20240627 | 135200 | 1968472220 | 17120 | 17100 | 17120 | 17100 | 18 |
| 294 | 20240627 | 135100 | 1968164320 | 17100 | 17130 | 17130 | 17100 | 97 |
| 295 | 20240627 | 135000 | 1966503100 | 17100 | 17100 | 17100 | 17100 | 12 |
| 296 | 20240627 | 134900 | 1966297900 | 17100 | 17100 | 17100 | 17100 | 0 |
| 297 | 20240627 | 134800 | 1966297900 | 17100 | 17100 | 17100 | 17100 | 13 |
| 298 | 20240627 | 134700 | 1966075600 | 17100 | 17130 | 17130 | 17100 | 24 |
| 299 | 20240627 | 134600 | 1965664870 | 17130 | 17100 | 17130 | 17100 | 23 |
| 300 | 20240627 | 134500 | 1965271460 | 17100 | 17100 | 17100 | 17100 | 0 |
| 301 | 20240627 | 134400 | 1965271460 | 17100 | 17100 | 17100 | 17100 | 13 |
| 302 | 20240627 | 134300 | 1965049160 | 17100 | 17130 | 17130 | 17100 | 83 |
| 303 | 20240627 | 134200 | 1963628360 | 17110 | 17120 | 17130 | 17110 | 405 |
| 304 | 20240627 | 134100 | 1956697280 | 17110 | 17110 | 17110 | 17110 | 12 |
| 305 | 20240627 | 134000 | 1956491960 | 17130 | 17120 | 17130 | 17120 | 57 |
| 306 | 20240627 | 133900 | 1955515750 | 17130 | 17130 | 17130 | 17130 | 403 |
| 307 | 20240627 | 133800 | 1948612360 | 17120 | 17110 | 17120 | 17110 | 632 |
| 308 | 20240627 | 133700 | 1937792830 | 17100 | 17110 | 17110 | 17100 | 14 |
| 309 | 20240627 | 133600 | 1937553370 | 17100 | 17100 | 17100 | 17100 | 0 |
| 310 | 20240627 | 133500 | 1937553370 | 17100 | 17100 | 17100 | 17100 | 0 |
| 311 | 20240627 | 133400 | 1937553370 | 17100 | 17100 | 17100 | 17100 | 0 |
| 312 | 20240627 | 133300 | 1937553370 | 17100 | 17100 | 17100 | 17100 | 0 |
| 313 | 20240627 | 133200 | 1937553370 | 17100 | 17100 | 17100 | 17100 | 120 |
| 314 | 20240627 | 133100 | 1935501370 | 17080 | 17080 | 17080 | 17080 | 60 |
| 315 | 20240627 | 133000 | 1934476570 | 17080 | 17080 | 17080 | 17080 | 0 |
| 316 | 20240627 | 132900 | 1934476570 | 17080 | 17080 | 17080 | 17080 | 0 |
| 317 | 20240627 | 132800 | 1934476570 | 17080 | 17090 | 17090 | 17070 | 930 |
| 318 | 20240627 | 132700 | 1918592850 | 17090 | 17110 | 17110 | 17090 | 86 |
| 319 | 20240627 | 132600 | 1917121450 | 17090 | 17090 | 17090 | 17090 | 0 |
| 320 | 20240627 | 132500 | 1917121450 | 17090 | 17090 | 17090 | 17090 | 1 |
| 321 | 20240627 | 132400 | 1917104360 | 17110 | 17110 | 17110 | 17110 | 71 |
| 322 | 20240627 | 132300 | 1915889550 | 17110 | 17110 | 17110 | 17110 | 22 |
| 323 | 20240627 | 132200 | 1915513130 | 17110 | 17110 | 17110 | 17110 | 1 |
| 324 | 20240627 | 132100 | 1915496020 | 17110 | 17110 | 17110 | 17110 | 98 |
| 325 | 20240627 | 132000 | 1913819240 | 17100 | 17100 | 17100 | 17100 | 0 |
| 326 | 20240627 | 131900 | 1913819240 | 17100 | 17100 | 17100 | 17100 | 69 |
| 327 | 20240627 | 131800 | 1912639340 | 17100 | 17100 | 17100 | 17100 | 0 |
| 328 | 20240627 | 131700 | 1912639340 | 17100 | 17100 | 17100 | 17100 | 1 |
| 329 | 20240627 | 131600 | 1912622240 | 17100 | 17100 | 17100 | 17100 | 130 |
| 330 | 20240627 | 131500 | 1910399240 | 17100 | 17100 | 17100 | 17100 | 5 |
| 331 | 20240627 | 131400 | 1910313740 | 17100 | 17100 | 17100 | 17100 | 0 |
| 332 | 20240627 | 131300 | 1910313740 | 17100 | 17100 | 17100 | 17100 | 0 |
| 333 | 20240627 | 131200 | 1910313740 | 17100 | 17100 | 17100 | 17090 | 840 |
| 334 | 20240627 | 131100 | 1895952070 | 17100 | 17100 | 17100 | 17100 | 0 |
| 335 | 20240627 | 131000 | 1895952070 | 17100 | 17100 | 17100 | 17100 | 110 |
| 336 | 20240627 | 130900 | 1894071070 | 17120 | 17110 | 17120 | 17110 | 321 |
| 337 | 20240627 | 130800 | 1888575560 | 17120 | 17120 | 17120 | 17120 | 0 |
| 338 | 20240627 | 130700 | 1888575560 | 17120 | 17090 | 17120 | 17090 | 82 |
| 339 | 20240627 | 130600 | 1887171750 | 17090 | 17120 | 17120 | 17090 | 132 |
| 340 | 20240627 | 130500 | 1884912510 | 17090 | 17090 | 17090 | 17080 | 231 |
| 341 | 20240627 | 130400 | 1880965030 | 17120 | 17120 | 17120 | 17120 | 0 |
| 342 | 20240627 | 130300 | 1880965030 | 17120 | 17120 | 17120 | 17120 | 196 |
| 343 | 20240627 | 130200 | 1877609510 | 17110 | 17100 | 17110 | 17100 | 23 |
| 344 | 20240627 | 130100 | 1877216190 | 17100 | 17100 | 17100 | 17100 | 122 |
| 345 | 20240627 | 130000 | 1875129990 | 17100 | 17090 | 17100 | 17090 | 123 |
| 346 | 20240627 | 125900 | 1873026860 | 17090 | 17090 | 17090 | 17090 | 15 |
| 347 | 20240627 | 125800 | 1872770510 | 17090 | 17090 | 17090 | 17090 | 1 |
| 348 | 20240627 | 125700 | 1872753420 | 17080 | 17080 | 17080 | 17080 | 330 |
| 349 | 20240627 | 125600 | 1867117020 | 17080 | 17080 | 17080 | 17080 | 6 |
| 350 | 20240627 | 125500 | 1867014540 | 17060 | 17070 | 17070 | 17060 | 203 |
| 351 | 20240627 | 125400 | 1863550080 | 17070 | 17070 | 17070 | 17070 | 0 |
| 352 | 20240627 | 125300 | 1863550080 | 17070 | 17070 | 17070 | 17070 | 0 |
| 353 | 20240627 | 125200 | 1863550080 | 17070 | 17070 | 17070 | 17070 | 1 |
| 354 | 20240627 | 125100 | 1863533010 | 17060 | 17060 | 17060 | 17060 | 0 |
| 355 | 20240627 | 125000 | 1863533010 | 17060 | 17060 | 17060 | 17060 | 0 |
| 356 | 20240627 | 124900 | 1863533010 | 17060 | 17060 | 17060 | 17060 | 0 |
| 357 | 20240627 | 124800 | 1863533010 | 17060 | 17060 | 17060 | 17060 | 0 |
| 358 | 20240627 | 124700 | 1863533010 | 17060 | 17060 | 17060 | 17060 | 5 |
| 359 | 20240627 | 124600 | 1863447710 | 17060 | 17060 | 17060 | 17060 | 39 |
| 360 | 20240627 | 124500 | 1862782370 | 17060 | 17070 | 17070 | 17060 | 99 |
| 361 | 20240627 | 124400 | 1861092580 | 17080 | 17080 | 17080 | 17080 | 256 |
| 362 | 20240627 | 124300 | 1856720100 | 17100 | 17110 | 17110 | 17090 | 981 |
| 363 | 20240627 | 124200 | 1839945650 | 17130 | 17140 | 17140 | 17130 | 74 |
| 364 | 20240627 | 124100 | 1838677300 | 17150 | 17150 | 17150 | 17150 | 22 |
| 365 | 20240627 | 124000 | 1838300000 | 17120 | 17120 | 17120 | 17120 | 54 |
| 366 | 20240627 | 123900 | 1837375520 | 17120 | 17120 | 17120 | 17110 | 256 |
| 367 | 20240627 | 123800 | 1832992900 | 17150 | 17140 | 17150 | 17140 | 174 |
| 368 | 20240627 | 123700 | 1830009360 | 17150 | 17150 | 17150 | 17150 | 0 |
| 369 | 20240627 | 123600 | 1830009360 | 17150 | 17150 | 17150 | 17150 | 0 |
| 370 | 20240627 | 123500 | 1830009360 | 17150 | 17100 | 17150 | 17100 | 65 |
| 371 | 20240627 | 123400 | 1828897810 | 17100 | 17110 | 17110 | 17100 | 302 |
| 372 | 20240627 | 123300 | 1823733010 | 17110 | 17130 | 17130 | 17110 | 36 |
| 373 | 20240627 | 123200 | 1823116930 | 17130 | 17130 | 17130 | 17130 | 10 |
| 374 | 20240627 | 123100 | 1822945630 | 17130 | 17130 | 17130 | 17120 | 233 |
| 375 | 20240627 | 123000 | 1818954610 | 17130 | 17150 | 17160 | 17130 | 250 |
| 376 | 20240627 | 122900 | 1814667360 | 17150 | 17130 | 17150 | 17130 | 436 |
| 377 | 20240627 | 122800 | 1807193980 | 17140 | 17110 | 17140 | 17110 | 392 |
| 378 | 20240627 | 122700 | 1800480320 | 17120 | 17120 | 17120 | 17120 | 0 |
| 379 | 20240627 | 122600 | 1800480320 | 17120 | 17120 | 17120 | 17120 | 0 |
| 380 | 20240627 | 122500 | 1800480320 | 17120 | 17120 | 17120 | 17120 | 0 |
| 381 | 20240627 | 122400 | 1800480320 | 17120 | 17120 | 17120 | 17120 | 110 |
| 382 | 20240627 | 122300 | 1798597120 | 17120 | 17120 | 17120 | 17090 | 258 |
| 383 | 20240627 | 122200 | 1794187120 | 17110 | 17110 | 17110 | 17110 | 183 |
| 384 | 20240627 | 122100 | 1791055990 | 17110 | 17110 | 17110 | 17110 | 0 |
| 385 | 20240627 | 122000 | 1791055990 | 17110 | 17110 | 17110 | 17110 | 99 |
| 386 | 20240627 | 121900 | 1789362100 | 17100 | 17100 | 17100 | 17100 | 180 |
| 387 | 20240627 | 121800 | 1786284100 | 17110 | 17110 | 17110 | 17110 | 160 |
| 388 | 20240627 | 121700 | 1783546500 | 17120 | 17120 | 17120 | 17120 | 1 |
| 389 | 20240627 | 121600 | 1783529380 | 17120 | 17120 | 17120 | 17120 | 45 |
| 390 | 20240627 | 121500 | 1782758980 | 17110 | 17100 | 17110 | 17100 | 101 |
| 391 | 20240627 | 121400 | 1781031530 | 17090 | 17100 | 17100 | 17090 | 460 |
| 392 | 20240627 | 121300 | 1773165850 | 17110 | 17120 | 17120 | 17110 | 100 |
| 393 | 20240627 | 121200 | 1771454270 | 17130 | 17130 | 17140 | 17130 | 338 |
| 394 | 20240627 | 121100 | 1765661330 | 17120 | 17120 | 17120 | 17120 | 17 |
| 395 | 20240627 | 121000 | 1765370290 | 17100 | 17100 | 17100 | 17100 | 32 |
| 396 | 20240627 | 120900 | 1764823090 | 17100 | 17100 | 17100 | 17100 | 93 |
| 397 | 20240627 | 120800 | 1763232790 | 17150 | 17140 | 17150 | 17100 | 425 |
| 398 | 20240627 | 120700 | 1755958250 | 17150 | 17120 | 17150 | 17110 | 826 |
| 399 | 20240627 | 120600 | 1741812630 | 17140 | 17100 | 17140 | 17100 | 144 |
| 400 | 20240627 | 120500 | 1739347060 | 17130 | 17100 | 17130 | 17100 | 12 |
| 401 | 20240627 | 120400 | 1739141530 | 17110 | 17150 | 17150 | 17110 | 219 |
| 402 | 20240627 | 120300 | 1735389940 | 17150 | 17140 | 17150 | 17130 | 358 |
| 403 | 20240627 | 120200 | 1729253960 | 17150 | 17110 | 17150 | 17110 | 2106 |
| 404 | 20240627 | 120100 | 1693191570 | 17120 | 17100 | 17120 | 17100 | 414 |
| 405 | 20240627 | 120000 | 1686108320 | 17090 | 17080 | 17090 | 17080 | 104 |
| 406 | 20240627 | 115900 | 1684331100 | 17040 | 17040 | 17040 | 17040 | 0 |
| 407 | 20240627 | 115800 | 1684331100 | 17040 | 17040 | 17040 | 17040 | 175 |
| 408 | 20240627 | 115700 | 1681349100 | 17000 | 17000 | 17000 | 17000 | 300 |
| 409 | 20240627 | 115600 | 1676249100 | 17000 | 17010 | 17010 | 17000 | 210 |
| 410 | 20240627 | 115500 | 1672678380 | 17010 | 17000 | 17010 | 17000 | 11 |
| 411 | 20240627 | 115400 | 1672491280 | 17000 | 17020 | 17020 | 17000 | 316 |
| 412 | 20240627 | 115300 | 1667117090 | 17030 | 17030 | 17030 | 17030 | 0 |
| 413 | 20240627 | 115200 | 1667117090 | 17030 | 17040 | 17040 | 17030 | 47 |
| 414 | 20240627 | 115100 | 1666316590 | 17050 | 17050 | 17050 | 17050 | 8 |
| 415 | 20240627 | 115000 | 1666180190 | 17110 | 17100 | 17110 | 17050 | 172 |
| 416 | 20240627 | 114900 | 1663244440 | 17050 | 17100 | 17110 | 17050 | 130 |
| 417 | 20240627 | 114800 | 1661026680 | 17070 | 17110 | 17110 | 17070 | 122 |
| 418 | 20240627 | 114700 | 1658939920 | 17120 | 17100 | 17120 | 17100 | 101 |
| 419 | 20240627 | 114600 | 1657211760 | 17060 | 17110 | 17120 | 17060 | 28 |
| 420 | 20240627 | 114500 | 1656733560 | 17070 | 17120 | 17130 | 17070 | 450 |
| 421 | 20240627 | 114400 | 1649036790 | 17130 | 17080 | 17130 | 17080 | 2491 |
| 422 | 20240627 | 114300 | 1606413030 | 17070 | 17030 | 17070 | 17030 | 183 |
| 423 | 20240627 | 114200 | 1603292590 | 17040 | 17020 | 17050 | 17020 | 11 |
| 424 | 20240627 | 114100 | 1603105170 | 17010 | 17010 | 17010 | 17010 | 5 |
| 425 | 20240627 | 114000 | 1603020120 | 17010 | 16960 | 17010 | 16960 | 383 |
| 426 | 20240627 | 113900 | 1596507610 | 16950 | 16950 | 16950 | 16950 | 2 |
| 427 | 20240627 | 113800 | 1596473710 | 16940 | 16940 | 16940 | 16940 | 2 |
| 428 | 20240627 | 113700 | 1596439830 | 16930 | 16930 | 16930 | 16930 | 2 |
| 429 | 20240627 | 113600 | 1596405970 | 16920 | 16920 | 16920 | 16910 | 31 |
| 430 | 20240627 | 113500 | 1595881480 | 16910 | 16910 | 16910 | 16910 | 303 |
| 431 | 20240627 | 113400 | 1590757750 | 16910 | 16940 | 17000 | 16910 | 344 |
| 432 | 20240627 | 113300 | 1584928720 | 16940 | 16950 | 16950 | 16940 | 25 |
| 433 | 20240627 | 113200 | 1584504990 | 16960 | 16960 | 16960 | 16940 | 318 |
| 434 | 20240627 | 113100 | 1579112830 | 16960 | 16960 | 16960 | 16960 | 1 |
| 435 | 20240627 | 113000 | 1579095870 | 16940 | 16940 | 16940 | 16940 | 30 |
| 436 | 20240627 | 112900 | 1578587670 | 16950 | 16970 | 16970 | 16950 | 56 |
| 437 | 20240627 | 112800 | 1577638270 | 16980 | 16980 | 16980 | 16980 | 72 |
| 438 | 20240627 | 112700 | 1576415710 | 16980 | 16990 | 16990 | 16980 | 202 |
| 439 | 20240627 | 112600 | 1572985730 | 17010 | 17010 | 17010 | 16990 | 112 |
| 440 | 20240627 | 112500 | 1571081730 | 17010 | 16990 | 17010 | 16990 | 131 |
| 441 | 20240627 | 112400 | 1568855620 | 17010 | 17010 | 17010 | 17000 | 121 |
| 442 | 20240627 | 112300 | 1566797490 | 17020 | 17090 | 17090 | 17020 | 711 |
| 443 | 20240627 | 112200 | 1554695610 | 17090 | 17080 | 17090 | 17080 | 433 |
| 444 | 20240627 | 112100 | 1547296140 | 17090 | 17040 | 17090 | 17040 | 450 |
| 445 | 20240627 | 112000 | 1539627740 | 17090 | 17100 | 17230 | 17080 | 2099 |
| 446 | 20240627 | 111900 | 1503709270 | 17090 | 16910 | 17120 | 16890 | 12874 |
| 447 | 20240627 | 111800 | 1284724310 | 16900 | 16930 | 16930 | 16880 | 19 |
| 448 | 20240627 | 111700 | 1284402960 | 16940 | 16880 | 16960 | 16880 | 3679 |
| 449 | 20240627 | 111600 | 1222089400 | 16860 | 16860 | 16900 | 16860 | 391 |
| 450 | 20240627 | 111500 | 1215492650 | 16910 | 16860 | 16910 | 16860 | 13 |
| 451 | 20240627 | 111400 | 1215273170 | 16850 | 16860 | 16870 | 16850 | 122 |
| 452 | 20240627 | 111300 | 1213217030 | 16860 | 16860 | 16860 | 16860 | 61 |
| 453 | 20240627 | 111200 | 1212188570 | 16880 | 16880 | 16900 | 16860 | 357 |
| 454 | 20240627 | 111100 | 1206156300 | 16880 | 16880 | 16880 | 16880 | 10 |
| 455 | 20240627 | 111000 | 1205987500 | 16880 | 16870 | 16880 | 16870 | 18 |
| 456 | 20240627 | 110900 | 1205683830 | 16870 | 16870 | 16870 | 16870 | 14 |
| 457 | 20240627 | 110800 | 1205447650 | 16870 | 16870 | 16900 | 16860 | 116 |
| 458 | 20240627 | 110700 | 1203487890 | 16850 | 16860 | 16860 | 16850 | 19 |
| 459 | 20240627 | 110600 | 1203167610 | 16870 | 16870 | 16870 | 16850 | 259 |
| 460 | 20240627 | 110500 | 1198800860 | 16860 | 16860 | 16860 | 16860 | 0 |
| 461 | 20240627 | 110400 | 1198800860 | 16860 | 16860 | 16860 | 16860 | 0 |
| 462 | 20240627 | 110300 | 1198800860 | 16860 | 16870 | 16870 | 16860 | 2 |
| 463 | 20240627 | 110200 | 1198767130 | 16860 | 16870 | 16880 | 16860 | 108 |
| 464 | 20240627 | 110100 | 1196945170 | 16870 | 16870 | 16910 | 16860 | 113 |
| 465 | 20240627 | 110000 | 1195035620 | 16860 | 16930 | 16930 | 16860 | 9 |
| 466 | 20240627 | 105900 | 1194883670 | 16860 | 16870 | 16920 | 16860 | 162 |
| 467 | 20240627 | 105800 | 1192145470 | 16870 | 16870 | 16870 | 16870 | 0 |
| 468 | 20240627 | 105700 | 1192145470 | 16870 | 16860 | 16870 | 16860 | 2 |
| 469 | 20240627 | 105600 | 1192111740 | 16850 | 16850 | 16850 | 16850 | 0 |
| 470 | 20240627 | 105500 | 1192111740 | 16850 | 16850 | 16850 | 16850 | 1 |
| 471 | 20240627 | 105400 | 1192094890 | 16850 | 16850 | 16850 | 16850 | 18 |
| 472 | 20240627 | 105300 | 1191791590 | 16840 | 16820 | 16840 | 16820 | 433 |
| 473 | 20240627 | 105200 | 1184508430 | 16800 | 16830 | 16830 | 16800 | 77 |
| 474 | 20240627 | 105100 | 1183213280 | 16830 | 16870 | 16930 | 16830 | 1040 |
| 475 | 20240627 | 105000 | 1165615300 | 16900 | 16860 | 16900 | 16860 | 675 |
| 476 | 20240627 | 104900 | 1154227710 | 16840 | 16840 | 16840 | 16840 | 2 |
| 477 | 20240627 | 104800 | 1154194030 | 16830 | 16870 | 16870 | 16830 | 343 |
| 478 | 20240627 | 104700 | 1148408860 | 16870 | 16890 | 16890 | 16870 | 42 |
| 479 | 20240627 | 104600 | 1147700260 | 16900 | 16910 | 16930 | 16900 | 1057 |
| 480 | 20240627 | 104500 | 1129813320 | 16910 | 16860 | 16910 | 16860 | 2001 |
| 481 | 20240627 | 104400 | 1095994390 | 16860 | 16860 | 16860 | 16860 | 0 |
| 482 | 20240627 | 104300 | 1095994390 | 16860 | 16860 | 16860 | 16860 | 1 |
| 483 | 20240627 | 104200 | 1095977530 | 16860 | 16860 | 16860 | 16860 | 20 |
| 484 | 20240627 | 104100 | 1095640330 | 16860 | 16860 | 16860 | 16860 | 12 |
| 485 | 20240627 | 104000 | 1095438010 | 16830 | 16830 | 16830 | 16830 | 69 |
| 486 | 20240627 | 103900 | 1094276740 | 16810 | 16810 | 16810 | 16800 | 730 |
| 487 | 20240627 | 103800 | 1082005870 | 16810 | 16810 | 16810 | 16810 | 0 |
| 488 | 20240627 | 103700 | 1082005870 | 16810 | 16810 | 16810 | 16810 | 0 |
| 489 | 20240627 | 103600 | 1082005870 | 16810 | 16810 | 16810 | 16810 | 5 |
| 490 | 20240627 | 103500 | 1081921820 | 16810 | 16830 | 16830 | 16810 | 201 |
| 491 | 20240627 | 103400 | 1078542990 | 16810 | 16810 | 16810 | 16810 | 0 |
| 492 | 20240627 | 103300 | 1078542990 | 16810 | 16810 | 16810 | 16810 | 1 |
| 493 | 20240627 | 103200 | 1078526180 | 16810 | 16810 | 16810 | 16810 | 5 |
| 494 | 20240627 | 103100 | 1078442130 | 16810 | 16790 | 16810 | 16790 | 70 |
| 495 | 20240627 | 103000 | 1077266450 | 16760 | 16750 | 16760 | 16750 | 11 |
| 496 | 20240627 | 102900 | 1077082190 | 16750 | 16750 | 16750 | 16750 | 0 |
| 497 | 20240627 | 102800 | 1077082190 | 16750 | 16750 | 16750 | 16750 | 20 |
| 498 | 20240627 | 102700 | 1076747190 | 16750 | 16750 | 16750 | 16750 | 20 |
| 499 | 20240627 | 102600 | 1076412190 | 16780 | 16760 | 16780 | 16750 | 25 |
| 500 | 20240627 | 102500 | 1075993050 | 16760 | 16760 | 16760 | 16760 | 0 |
| 501 | 20240627 | 102400 | 1075993050 | 16760 | 16760 | 16760 | 16760 | 26 |
| 502 | 20240627 | 102300 | 1075557290 | 16750 | 16750 | 16750 | 16720 | 80 |
| 503 | 20240627 | 102200 | 1074218770 | 16720 | 16720 | 16720 | 16720 | 0 |
| 504 | 20240627 | 102100 | 1074218770 | 16720 | 16730 | 16730 | 16710 | 47 |
| 505 | 20240627 | 102000 | 1073432870 | 16710 | 16740 | 16740 | 16710 | 498 |
| 506 | 20240627 | 101900 | 1065101700 | 16740 | 16750 | 16750 | 16740 | 348 |
| 507 | 20240627 | 101800 | 1059276170 | 16740 | 16740 | 16740 | 16740 | 3 |
| 508 | 20240627 | 101700 | 1059225950 | 16750 | 16780 | 16780 | 16750 | 635 |
| 509 | 20240627 | 101600 | 1048583020 | 16780 | 16880 | 16880 | 16780 | 2487 |
| 510 | 20240627 | 101500 | 1006801750 | 16830 | 16850 | 16900 | 16820 | 605 |
| 511 | 20240627 | 101400 | 996616730 | 16900 | 16860 | 16900 | 16820 | 2223 |
| 512 | 20240627 | 101300 | 959210690 | 16930 | 16900 | 16940 | 16870 | 506 |
| 513 | 20240627 | 101200 | 950672640 | 16910 | 16920 | 16960 | 16910 | 24 |
| 514 | 20240627 | 101100 | 950266620 | 16960 | 16930 | 16960 | 16930 | 115 |
| 515 | 20240627 | 101000 | 948318030 | 16930 | 16930 | 16950 | 16920 | 98 |
| 516 | 20240627 | 100900 | 946658900 | 16960 | 16960 | 16970 | 16930 | 738 |
| 517 | 20240627 | 100800 | 934142780 | 16960 | 16940 | 16960 | 16930 | 421 |
| 518 | 20240627 | 100700 | 927007500 | 16950 | 16910 | 16960 | 16910 | 2472 |
| 519 | 20240627 | 100600 | 885147650 | 16910 | 16900 | 16910 | 16860 | 617 |
| 520 | 20240627 | 100500 | 874734750 | 16900 | 16900 | 16900 | 16900 | 100 |
| 521 | 20240627 | 100400 | 873044750 | 16900 | 16850 | 16900 | 16850 | 11 |
| 522 | 20240627 | 100300 | 872859350 | 16850 | 16880 | 16930 | 16850 | 369 |
| 523 | 20240627 | 100200 | 866628560 | 16900 | 16900 | 16900 | 16900 | 34 |
| 524 | 20240627 | 100100 | 866053960 | 16900 | 16880 | 16900 | 16880 | 361 |
| 525 | 20240627 | 100000 | 859957560 | 16880 | 16850 | 16880 | 16840 | 573 |
| 526 | 20240627 | 095900 | 850286970 | 16880 | 16880 | 16880 | 16850 | 126 |
| 527 | 20240627 | 095800 | 848161030 | 16880 | 16830 | 16880 | 16830 | 1306 |
| 528 | 20240627 | 095700 | 826155540 | 16830 | 16830 | 16830 | 16790 | 341 |
| 529 | 20240627 | 095600 | 820423610 | 16810 | 16820 | 16860 | 16810 | 1759 |
| 530 | 20240627 | 095500 | 790838870 | 16820 | 16860 | 16860 | 16820 | 106 |
| 531 | 20240627 | 095400 | 789055750 | 16860 | 16830 | 16860 | 16800 | 202 |
| 532 | 20240627 | 095300 | 785658220 | 16820 | 16830 | 16830 | 16820 | 275 |
| 533 | 20240627 | 095200 | 781029990 | 16830 | 16880 | 16880 | 16810 | 11 |
| 534 | 20240627 | 095100 | 780844810 | 16880 | 16840 | 16880 | 16800 | 1296 |
| 535 | 20240627 | 095000 | 759019110 | 16840 | 16800 | 16840 | 16800 | 1860 |
| 536 | 20240627 | 094900 | 727769360 | 16800 | 16800 | 16800 | 16800 | 5 |
| 537 | 20240627 | 094800 | 727685360 | 16800 | 16800 | 16800 | 16800 | 0 |
| 538 | 20240627 | 094700 | 727685360 | 16800 | 16800 | 16800 | 16800 | 19 |
| 539 | 20240627 | 094600 | 727366160 | 16800 | 16800 | 16800 | 16800 | 0 |
| 540 | 20240627 | 094500 | 727366160 | 16800 | 16800 | 16800 | 16800 | 1 |
| 541 | 20240627 | 094400 | 727349360 | 16770 | 16770 | 16770 | 16770 | 10 |
| 542 | 20240627 | 094300 | 727181660 | 16770 | 16770 | 16770 | 16770 | 10 |
| 543 | 20240627 | 094200 | 727013960 | 16770 | 16800 | 16800 | 16770 | 294 |
| 544 | 20240627 | 094100 | 722075620 | 16800 | 16790 | 16800 | 16760 | 225 |
| 545 | 20240627 | 094000 | 718297900 | 16740 | 16740 | 16740 | 16740 | 313 |
| 546 | 20240627 | 093900 | 713058280 | 16740 | 16810 | 16840 | 16740 | 1505 |
| 547 | 20240627 | 093800 | 687829240 | 16830 | 16800 | 16830 | 16800 | 373 |
| 548 | 20240627 | 093700 | 681558010 | 16790 | 16760 | 16790 | 16760 | 18 |
| 549 | 20240627 | 093600 | 681255940 | 16760 | 16760 | 16760 | 16760 | 10 |
| 550 | 20240627 | 093500 | 681088340 | 16820 | 16820 | 16820 | 16820 | 1 |
| 551 | 20240627 | 093400 | 681071520 | 16820 | 16770 | 16820 | 16770 | 1168 |
| 552 | 20240627 | 093300 | 661480860 | 16770 | 16760 | 16770 | 16720 | 216 |
| 553 | 20240627 | 093200 | 657868610 | 16780 | 16780 | 16780 | 16780 | 1 |
| 554 | 20240627 | 093100 | 657851830 | 16780 | 16780 | 16780 | 16780 | 1 |
| 555 | 20240627 | 093000 | 657835050 | 16780 | 16780 | 16780 | 16690 | 27 |
| 556 | 20240627 | 092900 | 657383640 | 16770 | 16710 | 16770 | 16700 | 1155 |
| 557 | 20240627 | 092800 | 638087600 | 16710 | 16710 | 16710 | 16710 | 39 |
| 558 | 20240627 | 092700 | 637435910 | 16710 | 16830 | 16830 | 16710 | 25 |
| 559 | 20240627 | 092600 | 637018000 | 16840 | 16840 | 16840 | 16840 | 23 |
| 560 | 20240627 | 092500 | 636630680 | 16840 | 16840 | 16840 | 16840 | 22 |
| 561 | 20240627 | 092400 | 636260200 | 16840 | 16780 | 16840 | 16770 | 847 |
| 562 | 20240627 | 092300 | 622038310 | 16780 | 16840 | 16840 | 16500 | 10287 |
| 563 | 20240627 | 092200 | 451195460 | 16840 | 16720 | 16840 | 16720 | 109 |
| 564 | 20240627 | 092100 | 449371860 | 16730 | 16670 | 16730 | 16670 | 765 |
| 565 | 20240627 | 092000 | 436612510 | 16670 | 16650 | 16670 | 16430 | 7568 |
| 566 | 20240627 | 091900 | 311479110 | 16650 | 16790 | 16900 | 16500 | 5578 |
| 567 | 20240627 | 091800 | 218892540 | 16860 | 16830 | 16860 | 16830 | 3 |
| 568 | 20240627 | 091700 | 218841990 | 16770 | 16770 | 16770 | 16770 | 1 |
| 569 | 20240627 | 091600 | 218825220 | 16740 | 16870 | 16870 | 16600 | 5150 |
| 570 | 20240627 | 091500 | 132907390 | 16890 | 16890 | 16890 | 16890 | 317 |
| 571 | 20240627 | 091400 | 127553260 | 16890 | 16890 | 16890 | 16890 | 10 |
| 572 | 20240627 | 091300 | 127384360 | 16970 | 16930 | 16970 | 16930 | 321 |
| 573 | 20240627 | 091200 | 121949790 | 16900 | 16900 | 16900 | 16900 | 373 |
| 574 | 20240627 | 091100 | 115646090 | 16900 | 16900 | 16900 | 16900 | 1 |
| 575 | 20240627 | 091000 | 115629190 | 16840 | 16830 | 16840 | 16830 | 68 |
| 576 | 20240627 | 090900 | 114484230 | 16770 | 16770 | 16770 | 16770 | 2000 |
| 577 | 20240627 | 090800 | 80944230 | 16770 | 16790 | 16790 | 16770 | 800 |
| 578 | 20240627 | 090700 | 67522190 | 16790 | 16940 | 16940 | 16790 | 1375 |
| 579 | 20240627 | 090600 | 44416570 | 16870 | 16940 | 16940 | 16870 | 67 |
| 580 | 20240627 | 090500 | 43285690 | 16880 | 16940 | 16940 | 16880 | 91 |
| 581 | 20240627 | 090400 | 41748210 | 16980 | 16970 | 16980 | 16970 | 267 |
| 582 | 20240627 | 090300 | 37217210 | 16970 | 16890 | 16970 | 16890 | 109 |
| 583 | 20240627 | 090200 | 35374840 | 16900 | 16890 | 16900 | 16890 | 36 |
| 584 | 20240627 | 090100 | 34766780 | 16890 | 16850 | 16890 | 16850 | 15 |
| 585 | 20240627 | 090000 | 34513710 | 16830 | 16760 | 16830 | 16750 | 2059 |