30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 7534 |
| 3 | 20240627 | 182900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240627 | 182800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240627 | 182700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240627 | 182600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240627 | 182500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240627 | 182400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240627 | 182300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240627 | 182200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240627 | 182100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240627 | 182000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240627 | 181900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240627 | 181800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240627 | 181700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240627 | 181600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240627 | 181500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240627 | 181400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240627 | 181300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240627 | 181200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240627 | 181100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240627 | 181000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240627 | 180900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240627 | 180800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240627 | 180700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240627 | 180600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240627 | 180500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240627 | 180400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240627 | 180300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240627 | 180200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240627 | 180100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240627 | 180000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 7534 |
| 33 | 20240627 | 175900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240627 | 175800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240627 | 175700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240627 | 175600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240627 | 175500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240627 | 175400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240627 | 175300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240627 | 175200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240627 | 175100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240627 | 175000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240627 | 174900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240627 | 174800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240627 | 174700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240627 | 174600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240627 | 174500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240627 | 174400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240627 | 174300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240627 | 174200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240627 | 174100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240627 | 174000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240627 | 173900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240627 | 173800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240627 | 173700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240627 | 173600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240627 | 173500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240627 | 173400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240627 | 173300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240627 | 173200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240627 | 173100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240627 | 173000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 7534 |
| 63 | 20240627 | 172900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240627 | 172800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240627 | 172700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240627 | 172600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240627 | 172500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240627 | 172400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240627 | 172300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240627 | 172200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240627 | 172100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240627 | 172000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240627 | 171900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240627 | 171800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240627 | 171700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240627 | 171600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240627 | 171500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240627 | 171400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240627 | 171300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240627 | 171200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240627 | 171100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240627 | 171000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240627 | 170900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240627 | 170800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240627 | 170700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240627 | 170600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240627 | 170500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240627 | 170400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240627 | 170300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240627 | 170200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240627 | 170100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240627 | 170000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 7534 |
| 93 | 20240627 | 165900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240627 | 165800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240627 | 165700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240627 | 165600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240627 | 165500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240627 | 165400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240627 | 165300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240627 | 165200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240627 | 165100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240627 | 165000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240627 | 164900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240627 | 164800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240627 | 164700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240627 | 164600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240627 | 164500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240627 | 164400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240627 | 164300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240627 | 164200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240627 | 164100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240627 | 164000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240627 | 163900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240627 | 163800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240627 | 163700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240627 | 163600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240627 | 163500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240627 | 163400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240627 | 163300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240627 | 163200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240627 | 163100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240627 | 163000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 7534 |
| 123 | 20240627 | 162900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240627 | 162800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240627 | 162700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240627 | 162600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240627 | 162500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240627 | 162400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240627 | 162300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240627 | 162200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240627 | 162100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240627 | 162000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240627 | 161900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240627 | 161800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240627 | 161700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240627 | 161600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240627 | 161500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240627 | 161400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240627 | 161300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240627 | 161200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240627 | 161100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240627 | 161000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240627 | 160900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240627 | 160800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240627 | 160700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240627 | 160600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240627 | 160500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240627 | 160400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240627 | 160300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240627 | 160200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240627 | 160100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240627 | 160000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 7534 |
| 153 | 20240627 | 155900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240627 | 155800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240627 | 155700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240627 | 155600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240627 | 155500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240627 | 155400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240627 | 155300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240627 | 155200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240627 | 155100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240627 | 155000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240627 | 154900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240627 | 154800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240627 | 154700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240627 | 154600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240627 | 154500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240627 | 154400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240627 | 154300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240627 | 154200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240627 | 154100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240627 | 154000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240627 | 153900 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240627 | 153800 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240627 | 153700 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240627 | 153600 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240627 | 153500 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240627 | 153400 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240627 | 153300 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240627 | 153200 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240627 | 153100 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240627 | 153000 | 2840518000 | 20550 | 20550 | 20550 | 20550 | 15068 |
| 183 | 20240627 | 152900 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240627 | 152800 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240627 | 152700 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240627 | 152600 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240627 | 152500 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240627 | 152400 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240627 | 152300 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240627 | 152200 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240627 | 152100 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240627 | 152000 | 2685694300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240627 | 151900 | 2685694300 | 20600 | 20550 | 20600 | 20500 | 381 |
| 194 | 20240627 | 151800 | 2677863650 | 20550 | 20550 | 20550 | 20500 | 250 |
| 195 | 20240627 | 151700 | 2672727400 | 20550 | 20550 | 20550 | 20500 | 92 |
| 196 | 20240627 | 151600 | 2670836900 | 20550 | 20500 | 20600 | 20500 | 2626 |
| 197 | 20240627 | 151500 | 2616866800 | 20500 | 20500 | 20500 | 20500 | 38 |
| 198 | 20240627 | 151400 | 2616087800 | 20500 | 20500 | 20550 | 20500 | 195 |
| 199 | 20240627 | 151300 | 2612083450 | 20500 | 20500 | 20550 | 20500 | 186 |
| 200 | 20240627 | 151200 | 2608269450 | 20500 | 20500 | 20500 | 20500 | 207 |
| 201 | 20240627 | 151100 | 2604025950 | 20500 | 20500 | 20550 | 20500 | 52 |
| 202 | 20240627 | 151000 | 2602959300 | 20500 | 20500 | 20550 | 20500 | 123 |
| 203 | 20240627 | 150900 | 2600432800 | 20500 | 20500 | 20500 | 20500 | 6 |
| 204 | 20240627 | 150800 | 2600309800 | 20500 | 20500 | 20550 | 20500 | 332 |
| 205 | 20240627 | 150700 | 2593503750 | 20500 | 20500 | 20550 | 20500 | 16 |
| 206 | 20240627 | 150600 | 2593175250 | 20500 | 20550 | 20550 | 20500 | 25 |
| 207 | 20240627 | 150500 | 2592661600 | 20550 | 20500 | 20550 | 20500 | 31 |
| 208 | 20240627 | 150400 | 2592026050 | 20500 | 20500 | 20500 | 20500 | 14 |
| 209 | 20240627 | 150300 | 2591739050 | 20500 | 20500 | 20500 | 20500 | 1 |
| 210 | 20240627 | 150200 | 2591718550 | 20500 | 20550 | 20550 | 20500 | 779 |
| 211 | 20240627 | 150100 | 2575710250 | 20550 | 20550 | 20550 | 20550 | 53 |
| 212 | 20240627 | 150000 | 2574621100 | 20550 | 20550 | 20600 | 20550 | 1354 |
| 213 | 20240627 | 145900 | 2546794650 | 20550 | 20550 | 20550 | 20550 | 17 |
| 214 | 20240627 | 145800 | 2546445300 | 20550 | 20550 | 20550 | 20550 | 12 |
| 215 | 20240627 | 145700 | 2546198700 | 20550 | 20500 | 20550 | 20500 | 2375 |
| 216 | 20240627 | 145600 | 2497392500 | 20500 | 20500 | 20550 | 20500 | 443 |
| 217 | 20240627 | 145500 | 2488299900 | 20500 | 20500 | 20550 | 20500 | 574 |
| 218 | 20240627 | 145400 | 2476532600 | 20500 | 20550 | 20550 | 20500 | 20 |
| 219 | 20240627 | 145300 | 2476122100 | 20550 | 20500 | 20550 | 20500 | 473 |
| 220 | 20240627 | 145200 | 2466402400 | 20550 | 20600 | 20600 | 20500 | 35 |
| 221 | 20240627 | 145100 | 2465683350 | 20600 | 20550 | 20600 | 20500 | 650 |
| 222 | 20240627 | 145000 | 2452334400 | 20550 | 20550 | 20550 | 20500 | 672 |
| 223 | 20240627 | 144900 | 2438554050 | 20500 | 20500 | 20500 | 20500 | 10 |
| 224 | 20240627 | 144800 | 2438349050 | 20500 | 20550 | 20550 | 20500 | 674 |
| 225 | 20240627 | 144700 | 2424498450 | 20600 | 20550 | 20600 | 20550 | 987 |
| 226 | 20240627 | 144600 | 2404171850 | 20600 | 20550 | 20600 | 20550 | 118 |
| 227 | 20240627 | 144500 | 2401744950 | 20550 | 20500 | 20550 | 20500 | 386 |
| 228 | 20240627 | 144400 | 2393816800 | 20500 | 20550 | 20550 | 20500 | 189 |
| 229 | 20240627 | 144300 | 2389942050 | 20500 | 20550 | 20550 | 20500 | 824 |
| 230 | 20240627 | 144200 | 2373049950 | 20600 | 20600 | 20600 | 20550 | 311 |
| 231 | 20240627 | 144100 | 2366654250 | 20550 | 20550 | 20550 | 20550 | 76 |
| 232 | 20240627 | 144000 | 2365092450 | 20550 | 20550 | 20600 | 20550 | 212 |
| 233 | 20240627 | 143900 | 2360732600 | 20600 | 20550 | 20600 | 20550 | 24 |
| 234 | 20240627 | 143800 | 2360239250 | 20550 | 20500 | 20600 | 20500 | 224 |
| 235 | 20240627 | 143700 | 2355643200 | 20500 | 20500 | 20500 | 20500 | 5 |
| 236 | 20240627 | 143600 | 2355540700 | 20500 | 20500 | 20500 | 20500 | 62 |
| 237 | 20240627 | 143500 | 2354269700 | 20550 | 20550 | 20550 | 20550 | 202 |
| 238 | 20240627 | 143400 | 2350118600 | 20550 | 20600 | 20600 | 20550 | 241 |
| 239 | 20240627 | 143300 | 2345161800 | 20550 | 20550 | 20550 | 20550 | 86 |
| 240 | 20240627 | 143200 | 2343394500 | 20550 | 20550 | 20600 | 20550 | 274 |
| 241 | 20240627 | 143100 | 2337759400 | 20550 | 20550 | 20600 | 20550 | 1121 |
| 242 | 20240627 | 143000 | 2314719050 | 20550 | 20550 | 20600 | 20500 | 641 |
| 243 | 20240627 | 142900 | 2301538400 | 20550 | 20550 | 20600 | 20500 | 97 |
| 244 | 20240627 | 142800 | 2299545050 | 20550 | 20550 | 20600 | 20550 | 635 |
| 245 | 20240627 | 142700 | 2286495650 | 20500 | 20550 | 20550 | 20500 | 207 |
| 246 | 20240627 | 142600 | 2282244800 | 20550 | 20500 | 20550 | 20500 | 1304 |
| 247 | 20240627 | 142500 | 2255447750 | 20550 | 20500 | 20550 | 20500 | 114 |
| 248 | 20240627 | 142400 | 2253106500 | 20500 | 20500 | 20550 | 20500 | 156 |
| 249 | 20240627 | 142300 | 2249908300 | 20500 | 20500 | 20550 | 20500 | 188 |
| 250 | 20240627 | 142200 | 2246053300 | 20500 | 20500 | 20500 | 20500 | 142 |
| 251 | 20240627 | 142100 | 2243142300 | 20500 | 20500 | 20550 | 20500 | 9 |
| 252 | 20240627 | 142000 | 2242957750 | 20500 | 20550 | 20550 | 20500 | 24 |
| 253 | 20240627 | 141900 | 2242465450 | 20550 | 20500 | 20550 | 20500 | 414 |
| 254 | 20240627 | 141800 | 2233978200 | 20500 | 20550 | 20550 | 20500 | 526 |
| 255 | 20240627 | 141700 | 2223169200 | 20550 | 20500 | 20550 | 20500 | 62 |
| 256 | 20240627 | 141600 | 2221896950 | 20500 | 20500 | 20500 | 20500 | 18 |
| 257 | 20240627 | 141500 | 2221527950 | 20550 | 20500 | 20550 | 20500 | 448 |
| 258 | 20240627 | 141400 | 2212336100 | 20500 | 20500 | 20500 | 20500 | 236 |
| 259 | 20240627 | 141300 | 2207498100 | 20550 | 20550 | 20550 | 20550 | 2 |
| 260 | 20240627 | 141200 | 2207457000 | 20500 | 20500 | 20550 | 20500 | 4 |
| 261 | 20240627 | 141100 | 2207374900 | 20500 | 20550 | 20600 | 20500 | 1972 |
| 262 | 20240627 | 141000 | 2166850500 | 20550 | 20550 | 20600 | 20550 | 110 |
| 263 | 20240627 | 140900 | 2164586450 | 20550 | 20500 | 20550 | 20500 | 5055 |
| 264 | 20240627 | 140800 | 2060706850 | 20500 | 20500 | 20550 | 20500 | 265 |
| 265 | 20240627 | 140700 | 2055271500 | 20500 | 20450 | 20500 | 20450 | 112 |
| 266 | 20240627 | 140600 | 2052975600 | 20500 | 20500 | 20500 | 20500 | 15 |
| 267 | 20240627 | 140500 | 2052668100 | 20450 | 20500 | 20500 | 20450 | 93 |
| 268 | 20240627 | 140400 | 2050761650 | 20500 | 20450 | 20500 | 20450 | 402 |
| 269 | 20240627 | 140300 | 2042521750 | 20500 | 20500 | 20500 | 20450 | 911 |
| 270 | 20240627 | 140200 | 2023846300 | 20500 | 20450 | 20500 | 20450 | 524 |
| 271 | 20240627 | 140100 | 2013105500 | 20450 | 20450 | 20450 | 20450 | 49 |
| 272 | 20240627 | 140000 | 2012103450 | 20450 | 20500 | 20500 | 20450 | 1370 |
| 273 | 20240627 | 135900 | 1984018550 | 20500 | 20500 | 20500 | 20500 | 26 |
| 274 | 20240627 | 135800 | 1983485550 | 20500 | 20550 | 20550 | 20500 | 343 |
| 275 | 20240627 | 135700 | 1976439050 | 20500 | 20500 | 20500 | 20500 | 6 |
| 276 | 20240627 | 135600 | 1976316050 | 20500 | 20500 | 20500 | 20500 | 1081 |
| 277 | 20240627 | 135500 | 1954155550 | 20550 | 20550 | 20550 | 20500 | 87 |
| 278 | 20240627 | 135400 | 1952367750 | 20550 | 20500 | 20550 | 20500 | 27 |
| 279 | 20240627 | 135300 | 1951813000 | 20500 | 20550 | 20550 | 20500 | 140 |
| 280 | 20240627 | 135200 | 1948938600 | 20500 | 20500 | 20500 | 20500 | 4 |
| 281 | 20240627 | 135100 | 1948856600 | 20500 | 20550 | 20550 | 20500 | 981 |
| 282 | 20240627 | 135000 | 1928698950 | 20500 | 20450 | 20550 | 20450 | 688 |
| 283 | 20240627 | 134900 | 1914590050 | 20550 | 20450 | 20550 | 20450 | 311 |
| 284 | 20240627 | 134800 | 1908218000 | 20450 | 20450 | 20500 | 20450 | 1641 |
| 285 | 20240627 | 134700 | 1874577950 | 20450 | 20450 | 20500 | 20450 | 185 |
| 286 | 20240627 | 134600 | 1870786850 | 20450 | 20450 | 20450 | 20450 | 83 |
| 287 | 20240627 | 134500 | 1869089500 | 20450 | 20450 | 20450 | 20450 | 104 |
| 288 | 20240627 | 134400 | 1866962700 | 20450 | 20500 | 20500 | 20450 | 189 |
| 289 | 20240627 | 134300 | 1863090650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 290 | 20240627 | 134200 | 1863090650 | 20450 | 20500 | 20500 | 20450 | 295 |
| 291 | 20240627 | 134100 | 1857044500 | 20450 | 20450 | 20450 | 20450 | 10 |
| 292 | 20240627 | 134000 | 1856840000 | 20450 | 20500 | 20500 | 20450 | 235 |
| 293 | 20240627 | 133900 | 1852025150 | 20500 | 20500 | 20500 | 20450 | 379 |
| 294 | 20240627 | 133800 | 1844256700 | 20500 | 20500 | 20500 | 20500 | 111 |
| 295 | 20240627 | 133700 | 1841981200 | 20500 | 20500 | 20550 | 20450 | 174 |
| 296 | 20240627 | 133600 | 1838410200 | 20450 | 20500 | 20500 | 20450 | 58 |
| 297 | 20240627 | 133500 | 1837222450 | 20500 | 20500 | 20550 | 20450 | 194 |
| 298 | 20240627 | 133400 | 1833239250 | 20500 | 20450 | 20550 | 20450 | 105 |
| 299 | 20240627 | 133300 | 1831085900 | 20450 | 20450 | 20500 | 20450 | 29 |
| 300 | 20240627 | 133200 | 1830492550 | 20500 | 20500 | 20500 | 20500 | 49 |
| 301 | 20240627 | 133100 | 1829488050 | 20500 | 20500 | 20500 | 20450 | 18 |
| 302 | 20240627 | 133000 | 1829119350 | 20500 | 20500 | 20550 | 20500 | 113 |
| 303 | 20240627 | 132900 | 1826799100 | 20500 | 20500 | 20500 | 20450 | 113 |
| 304 | 20240627 | 132800 | 1824483250 | 20450 | 20500 | 20500 | 20450 | 142 |
| 305 | 20240627 | 132700 | 1821572350 | 20450 | 20550 | 20550 | 20450 | 92 |
| 306 | 20240627 | 132600 | 1819682850 | 20500 | 20500 | 20500 | 20450 | 12 |
| 307 | 20240627 | 132500 | 1819436900 | 20450 | 20500 | 20550 | 20450 | 1235 |
| 308 | 20240627 | 132400 | 1794112050 | 20450 | 20450 | 20500 | 20450 | 119 |
| 309 | 20240627 | 132300 | 1791677950 | 20500 | 20550 | 20550 | 20500 | 346 |
| 310 | 20240627 | 132200 | 1784584900 | 20500 | 20500 | 20550 | 20500 | 147 |
| 311 | 20240627 | 132100 | 1781570400 | 20500 | 20500 | 20500 | 20500 | 80 |
| 312 | 20240627 | 132000 | 1779930400 | 20500 | 20500 | 20500 | 20500 | 15 |
| 313 | 20240627 | 131900 | 1779622900 | 20500 | 20500 | 20500 | 20500 | 134 |
| 314 | 20240627 | 131800 | 1776875900 | 20500 | 20500 | 20550 | 20500 | 88 |
| 315 | 20240627 | 131700 | 1775071350 | 20500 | 20500 | 20500 | 20500 | 112 |
| 316 | 20240627 | 131600 | 1772775350 | 20500 | 20500 | 20500 | 20500 | 41 |
| 317 | 20240627 | 131500 | 1771934850 | 20550 | 20500 | 20550 | 20500 | 74 |
| 318 | 20240627 | 131400 | 1770417700 | 20500 | 20500 | 20500 | 20500 | 67 |
| 319 | 20240627 | 131300 | 1769044200 | 20500 | 20500 | 20500 | 20500 | 284 |
| 320 | 20240627 | 131200 | 1763222200 | 20500 | 20500 | 20550 | 20500 | 179 |
| 321 | 20240627 | 131100 | 1759552450 | 20550 | 20500 | 20550 | 20500 | 147 |
| 322 | 20240627 | 131000 | 1756538700 | 20500 | 20500 | 20500 | 20500 | 9 |
| 323 | 20240627 | 130900 | 1756354200 | 20500 | 20500 | 20500 | 20500 | 9 |
| 324 | 20240627 | 130800 | 1756169700 | 20500 | 20500 | 20500 | 20500 | 33 |
| 325 | 20240627 | 130700 | 1755493200 | 20500 | 20550 | 20550 | 20500 | 301 |
| 326 | 20240627 | 130600 | 1749322550 | 20500 | 20500 | 20500 | 20500 | 47 |
| 327 | 20240627 | 130500 | 1748359050 | 20500 | 20500 | 20500 | 20500 | 207 |
| 328 | 20240627 | 130400 | 1744115550 | 20500 | 20550 | 20550 | 20450 | 507 |
| 329 | 20240627 | 130300 | 1733723500 | 20500 | 20500 | 20550 | 20500 | 279 |
| 330 | 20240627 | 130200 | 1727999000 | 20500 | 20500 | 20550 | 20500 | 800 |
| 331 | 20240627 | 130100 | 1711586200 | 20450 | 20500 | 20500 | 20450 | 2 |
| 332 | 20240627 | 130000 | 1711545250 | 20450 | 20500 | 20500 | 20450 | 703 |
| 333 | 20240627 | 125900 | 1697133900 | 20450 | 20550 | 20550 | 20450 | 1908 |
| 334 | 20240627 | 125800 | 1658020100 | 20550 | 20500 | 20550 | 20500 | 52 |
| 335 | 20240627 | 125700 | 1656951600 | 20500 | 20550 | 20550 | 20500 | 65 |
| 336 | 20240627 | 125600 | 1655617900 | 20550 | 20500 | 20550 | 20500 | 188 |
| 337 | 20240627 | 125500 | 1651754900 | 20500 | 20500 | 20500 | 20500 | 24 |
| 338 | 20240627 | 125400 | 1651262900 | 20500 | 20550 | 20550 | 20500 | 106 |
| 339 | 20240627 | 125300 | 1649085600 | 20500 | 20500 | 20550 | 20500 | 6 |
| 340 | 20240627 | 125200 | 1648962450 | 20500 | 20500 | 20500 | 20500 | 14 |
| 341 | 20240627 | 125100 | 1648675450 | 20550 | 20500 | 20550 | 20500 | 28 |
| 342 | 20240627 | 125000 | 1648101350 | 20500 | 20500 | 20550 | 20500 | 178 |
| 343 | 20240627 | 124900 | 1644443750 | 20500 | 20500 | 20500 | 20500 | 91 |
| 344 | 20240627 | 124800 | 1642578250 | 20500 | 20500 | 20500 | 20500 | 4 |
| 345 | 20240627 | 124700 | 1642496250 | 20500 | 20550 | 20550 | 20500 | 98 |
| 346 | 20240627 | 124600 | 1640484250 | 20550 | 20550 | 20550 | 20500 | 116 |
| 347 | 20240627 | 124500 | 1638100600 | 20550 | 20550 | 20550 | 20500 | 44 |
| 348 | 20240627 | 124400 | 1637197600 | 20500 | 20550 | 20550 | 20500 | 109 |
| 349 | 20240627 | 124300 | 1634958850 | 20500 | 20500 | 20500 | 20500 | 2 |
| 350 | 20240627 | 124200 | 1634917850 | 20500 | 20550 | 20550 | 20500 | 31 |
| 351 | 20240627 | 124100 | 1634282150 | 20500 | 20550 | 20550 | 20500 | 72 |
| 352 | 20240627 | 124000 | 1632803650 | 20500 | 20500 | 20500 | 20500 | 40 |
| 353 | 20240627 | 123900 | 1631983650 | 20500 | 20500 | 20500 | 20450 | 245 |
| 354 | 20240627 | 123800 | 1626961450 | 20500 | 20500 | 20550 | 20500 | 119 |
| 355 | 20240627 | 123700 | 1624521900 | 20500 | 20500 | 20550 | 20500 | 224 |
| 356 | 20240627 | 123600 | 1619926550 | 20500 | 20500 | 20550 | 20500 | 23 |
| 357 | 20240627 | 123500 | 1619454050 | 20500 | 20500 | 20550 | 20500 | 143 |
| 358 | 20240627 | 123400 | 1616518300 | 20500 | 20500 | 20500 | 20500 | 8 |
| 359 | 20240627 | 123300 | 1616354300 | 20500 | 20500 | 20500 | 20500 | 26 |
| 360 | 20240627 | 123200 | 1615821300 | 20500 | 20500 | 20500 | 20500 | 5 |
| 361 | 20240627 | 123100 | 1615718800 | 20500 | 20500 | 20550 | 20500 | 54 |
| 362 | 20240627 | 123000 | 1614611750 | 20550 | 20500 | 20550 | 20450 | 104 |
| 363 | 20240627 | 122900 | 1612478400 | 20500 | 20500 | 20500 | 20500 | 13 |
| 364 | 20240627 | 122800 | 1612211900 | 20500 | 20500 | 20550 | 20500 | 82 |
| 365 | 20240627 | 122700 | 1610526950 | 20500 | 20500 | 20500 | 20500 | 16 |
| 366 | 20240627 | 122600 | 1610198950 | 20500 | 20500 | 20500 | 20500 | 104 |
| 367 | 20240627 | 122500 | 1608066950 | 20450 | 20500 | 20500 | 20450 | 8 |
| 368 | 20240627 | 122400 | 1607903050 | 20450 | 20500 | 20500 | 20450 | 355 |
| 369 | 20240627 | 122300 | 1600625800 | 20450 | 20500 | 20500 | 20450 | 245 |
| 370 | 20240627 | 122200 | 1595603350 | 20450 | 20450 | 20450 | 20450 | 0 |
| 371 | 20240627 | 122100 | 1595603350 | 20450 | 20450 | 20450 | 20450 | 2 |
| 372 | 20240627 | 122000 | 1595562450 | 20450 | 20500 | 20500 | 20450 | 84 |
| 373 | 20240627 | 121900 | 1593843000 | 20500 | 20500 | 20550 | 20450 | 84 |
| 374 | 20240627 | 121800 | 1592119300 | 20500 | 20550 | 20550 | 20500 | 125 |
| 375 | 20240627 | 121700 | 1589551800 | 20500 | 20500 | 20550 | 20500 | 52 |
| 376 | 20240627 | 121600 | 1588485500 | 20500 | 20500 | 20500 | 20500 | 11 |
| 377 | 20240627 | 121500 | 1588260000 | 20450 | 20450 | 20450 | 20450 | 20 |
| 378 | 20240627 | 121400 | 1587851000 | 20450 | 20450 | 20500 | 20450 | 67 |
| 379 | 20240627 | 121300 | 1586477600 | 20500 | 20500 | 20500 | 20450 | 104 |
| 380 | 20240627 | 121200 | 1584346750 | 20500 | 20500 | 20500 | 20450 | 148 |
| 381 | 20240627 | 121100 | 1581312900 | 20500 | 20550 | 20550 | 20500 | 2549 |
| 382 | 20240627 | 121000 | 1529058250 | 20500 | 20500 | 20550 | 20500 | 207 |
| 383 | 20240627 | 120900 | 1524812200 | 20500 | 20500 | 20500 | 20500 | 102 |
| 384 | 20240627 | 120800 | 1522721200 | 20500 | 20500 | 20550 | 20500 | 29 |
| 385 | 20240627 | 120700 | 1522126650 | 20500 | 20500 | 20550 | 20500 | 186 |
| 386 | 20240627 | 120600 | 1518307450 | 20500 | 20550 | 20550 | 20500 | 514 |
| 387 | 20240627 | 120500 | 1507754800 | 20500 | 20500 | 20500 | 20500 | 121 |
| 388 | 20240627 | 120400 | 1505274300 | 20500 | 20550 | 20550 | 20500 | 90 |
| 389 | 20240627 | 120300 | 1503426050 | 20550 | 20500 | 20550 | 20500 | 3 |
| 390 | 20240627 | 120200 | 1503364450 | 20500 | 20550 | 20550 | 20500 | 162 |
| 391 | 20240627 | 120100 | 1500036700 | 20500 | 20500 | 20500 | 20500 | 7 |
| 392 | 20240627 | 120000 | 1499893200 | 20550 | 20550 | 20550 | 20500 | 233 |
| 393 | 20240627 | 115900 | 1495105600 | 20500 | 20550 | 20550 | 20500 | 168 |
| 394 | 20240627 | 115800 | 1491654850 | 20550 | 20500 | 20550 | 20500 | 109 |
| 395 | 20240627 | 115700 | 1489419950 | 20500 | 20550 | 20550 | 20500 | 31 |
| 396 | 20240627 | 115600 | 1488783950 | 20500 | 20500 | 20500 | 20500 | 38 |
| 397 | 20240627 | 115500 | 1488004950 | 20500 | 20550 | 20550 | 20500 | 91 |
| 398 | 20240627 | 115400 | 1486135500 | 20500 | 20500 | 20500 | 20500 | 2 |
| 399 | 20240627 | 115300 | 1486094500 | 20500 | 20500 | 20550 | 20500 | 59 |
| 400 | 20240627 | 115200 | 1484884450 | 20550 | 20550 | 20550 | 20500 | 223 |
| 401 | 20240627 | 115100 | 1480301850 | 20550 | 20500 | 20550 | 20500 | 10 |
| 402 | 20240627 | 115000 | 1480096650 | 20550 | 20500 | 20550 | 20500 | 87 |
| 403 | 20240627 | 114900 | 1478311250 | 20550 | 20450 | 20550 | 20450 | 447 |
| 404 | 20240627 | 114800 | 1469145800 | 20500 | 20450 | 20500 | 20450 | 190 |
| 405 | 20240627 | 114700 | 1465254400 | 20500 | 20500 | 20500 | 20500 | 20 |
| 406 | 20240627 | 114600 | 1464844400 | 20500 | 20450 | 20500 | 20450 | 235 |
| 407 | 20240627 | 114500 | 1460026950 | 20450 | 20500 | 20500 | 20450 | 376 |
| 408 | 20240627 | 114400 | 1452320300 | 20500 | 20450 | 20500 | 20450 | 105 |
| 409 | 20240627 | 114300 | 1450167850 | 20450 | 20500 | 20500 | 20450 | 36 |
| 410 | 20240627 | 114200 | 1449430150 | 20500 | 20500 | 20500 | 20450 | 454 |
| 411 | 20240627 | 114100 | 1440124200 | 20500 | 20500 | 20500 | 20500 | 17 |
| 412 | 20240627 | 114000 | 1439775700 | 20500 | 20500 | 20500 | 20450 | 42 |
| 413 | 20240627 | 113900 | 1438914750 | 20450 | 20500 | 20500 | 20450 | 49 |
| 414 | 20240627 | 113800 | 1437910500 | 20500 | 20500 | 20500 | 20450 | 47 |
| 415 | 20240627 | 113700 | 1436947050 | 20450 | 20450 | 20450 | 20450 | 30 |
| 416 | 20240627 | 113600 | 1436333550 | 20450 | 20500 | 20500 | 20450 | 198 |
| 417 | 20240627 | 113500 | 1432277050 | 20500 | 20500 | 20500 | 20450 | 1034 |
| 418 | 20240627 | 113400 | 1411080150 | 20450 | 20500 | 20500 | 20450 | 42 |
| 419 | 20240627 | 113300 | 1410219200 | 20500 | 20450 | 20500 | 20450 | 4 |
| 420 | 20240627 | 113200 | 1410137250 | 20450 | 20450 | 20500 | 20450 | 7 |
| 421 | 20240627 | 113100 | 1409994050 | 20500 | 20450 | 20500 | 20450 | 28 |
| 422 | 20240627 | 113000 | 1409420300 | 20450 | 20500 | 20500 | 20450 | 264 |
| 423 | 20240627 | 112900 | 1404021150 | 20450 | 20450 | 20450 | 20450 | 1 |
| 424 | 20240627 | 112800 | 1404000700 | 20450 | 20500 | 20500 | 20450 | 101 |
| 425 | 20240627 | 112700 | 1401934100 | 20500 | 20500 | 20550 | 20500 | 2388 |
| 426 | 20240627 | 112600 | 1352977300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 427 | 20240627 | 112500 | 1352977300 | 20500 | 20500 | 20500 | 20500 | 11 |
| 428 | 20240627 | 112400 | 1352751800 | 20550 | 20550 | 20550 | 20500 | 405 |
| 429 | 20240627 | 112300 | 1344429550 | 20550 | 20550 | 20550 | 20500 | 176 |
| 430 | 20240627 | 112200 | 1340817800 | 20500 | 20500 | 20600 | 20500 | 323 |
| 431 | 20240627 | 112100 | 1334179900 | 20500 | 20500 | 20500 | 20500 | 1 |
| 432 | 20240627 | 112000 | 1334159400 | 20500 | 20550 | 20550 | 20500 | 51 |
| 433 | 20240627 | 111900 | 1333111650 | 20500 | 20550 | 20550 | 20500 | 304 |
| 434 | 20240627 | 111800 | 1326865250 | 20550 | 20500 | 20550 | 20500 | 105 |
| 435 | 20240627 | 111700 | 1324707550 | 20550 | 20500 | 20550 | 20500 | 212 |
| 436 | 20240627 | 111600 | 1320351000 | 20500 | 20500 | 20500 | 20500 | 1 |
| 437 | 20240627 | 111500 | 1320330500 | 20550 | 20550 | 20550 | 20550 | 10277 |
| 438 | 20240627 | 111400 | 1109138150 | 20500 | 20500 | 20550 | 20500 | 97 |
| 439 | 20240627 | 111300 | 1107147050 | 20500 | 20500 | 20500 | 20500 | 211 |
| 440 | 20240627 | 111200 | 1102821550 | 20500 | 20550 | 20550 | 20500 | 313 |
| 441 | 20240627 | 111100 | 1096401350 | 20500 | 20450 | 20500 | 20450 | 66 |
| 442 | 20240627 | 111000 | 1095049100 | 20500 | 20500 | 20550 | 20450 | 328 |
| 443 | 20240627 | 110900 | 1088320900 | 20500 | 20450 | 20500 | 20450 | 116 |
| 444 | 20240627 | 110800 | 1085943750 | 20500 | 20500 | 20500 | 20500 | 193 |
| 445 | 20240627 | 110700 | 1081987250 | 20500 | 20450 | 20500 | 20450 | 391 |
| 446 | 20240627 | 110600 | 1073971800 | 20450 | 20450 | 20500 | 20450 | 84 |
| 447 | 20240627 | 110500 | 1072251100 | 20450 | 20450 | 20500 | 20450 | 60 |
| 448 | 20240627 | 110400 | 1071022100 | 20450 | 20500 | 20500 | 20450 | 76 |
| 449 | 20240627 | 110300 | 1069464150 | 20500 | 20450 | 20500 | 20450 | 352 |
| 450 | 20240627 | 110200 | 1062248250 | 20500 | 20450 | 20550 | 20450 | 735 |
| 451 | 20240627 | 110100 | 1047174800 | 20500 | 20450 | 20500 | 20450 | 130 |
| 452 | 20240627 | 110000 | 1044513650 | 20500 | 20500 | 20500 | 20500 | 185 |
| 453 | 20240627 | 105900 | 1040721150 | 20500 | 20450 | 20500 | 20450 | 53 |
| 454 | 20240627 | 105800 | 1039634700 | 20500 | 20500 | 20500 | 20450 | 331 |
| 455 | 20240627 | 105700 | 1032850400 | 20500 | 20450 | 20500 | 20450 | 66 |
| 456 | 20240627 | 105600 | 1031497700 | 20500 | 20500 | 20500 | 20500 | 55 |
| 457 | 20240627 | 105500 | 1030370200 | 20500 | 20500 | 20500 | 20450 | 839 |
| 458 | 20240627 | 105400 | 1013185250 | 20550 | 20500 | 20550 | 20500 | 352 |
| 459 | 20240627 | 105300 | 1005966650 | 20500 | 20550 | 20550 | 20500 | 176 |
| 460 | 20240627 | 105200 | 1002350100 | 20550 | 20550 | 20550 | 20550 | 56 |
| 461 | 20240627 | 105100 | 1001199300 | 20550 | 20500 | 20550 | 20500 | 76 |
| 462 | 20240627 | 105000 | 999637600 | 20500 | 20550 | 20550 | 20500 | 350 |
| 463 | 20240627 | 104900 | 992445250 | 20500 | 20500 | 20550 | 20500 | 405 |
| 464 | 20240627 | 104800 | 984122600 | 20550 | 20550 | 20550 | 20500 | 107 |
| 465 | 20240627 | 104700 | 981923950 | 20500 | 20500 | 20550 | 20500 | 89 |
| 466 | 20240627 | 104600 | 980096700 | 20500 | 20500 | 20550 | 20500 | 162 |
| 467 | 20240627 | 104500 | 976775250 | 20450 | 20500 | 20550 | 20450 | 757 |
| 468 | 20240627 | 104400 | 961256650 | 20500 | 20500 | 20500 | 20450 | 79 |
| 469 | 20240627 | 104300 | 959637200 | 20500 | 20500 | 20500 | 20500 | 198 |
| 470 | 20240627 | 104200 | 955578200 | 20450 | 20500 | 20500 | 20450 | 280 |
| 471 | 20240627 | 104100 | 949838300 | 20500 | 20500 | 20500 | 20500 | 150 |
| 472 | 20240627 | 104000 | 946763300 | 20500 | 20500 | 20500 | 20450 | 943 |
| 473 | 20240627 | 103900 | 927431850 | 20500 | 20450 | 20500 | 20450 | 172 |
| 474 | 20240627 | 103800 | 923906350 | 20500 | 20500 | 20500 | 20450 | 53 |
| 475 | 20240627 | 103700 | 922819900 | 20450 | 20500 | 20500 | 20450 | 662 |
| 476 | 20240627 | 103600 | 909273850 | 20450 | 20500 | 20500 | 20450 | 58 |
| 477 | 20240627 | 103500 | 908084900 | 20450 | 20500 | 20500 | 20450 | 437 |
| 478 | 20240627 | 103400 | 899131400 | 20500 | 20500 | 20500 | 20450 | 186 |
| 479 | 20240627 | 103300 | 895318450 | 20450 | 20500 | 20500 | 20450 | 98 |
| 480 | 20240627 | 103200 | 893312050 | 20500 | 20500 | 20500 | 20450 | 126 |
| 481 | 20240627 | 103100 | 890731350 | 20500 | 20400 | 20500 | 20400 | 680 |
| 482 | 20240627 | 103000 | 876825400 | 20450 | 20450 | 20450 | 20450 | 123 |
| 483 | 20240627 | 102900 | 874310050 | 20450 | 20450 | 20450 | 20400 | 605 |
| 484 | 20240627 | 102800 | 861937850 | 20450 | 20450 | 20450 | 20450 | 126 |
| 485 | 20240627 | 102700 | 859361150 | 20450 | 20400 | 20450 | 20400 | 65 |
| 486 | 20240627 | 102600 | 858031950 | 20450 | 20450 | 20450 | 20400 | 138 |
| 487 | 20240627 | 102500 | 855209900 | 20450 | 20400 | 20450 | 20400 | 125 |
| 488 | 20240627 | 102400 | 852656150 | 20450 | 20450 | 20450 | 20400 | 160 |
| 489 | 20240627 | 102300 | 849384750 | 20450 | 20350 | 20450 | 20350 | 3739 |
| 490 | 20240627 | 102200 | 773106000 | 20400 | 20400 | 20400 | 20350 | 254 |
| 491 | 20240627 | 102100 | 767929400 | 20400 | 20400 | 20400 | 20350 | 106 |
| 492 | 20240627 | 102000 | 765767050 | 20400 | 20400 | 20400 | 20350 | 158 |
| 493 | 20240627 | 101900 | 762543950 | 20400 | 20400 | 20400 | 20350 | 69 |
| 494 | 20240627 | 101800 | 761136400 | 20400 | 20350 | 20400 | 20350 | 70 |
| 495 | 20240627 | 101700 | 759709900 | 20350 | 20400 | 20400 | 20350 | 158 |
| 496 | 20240627 | 101600 | 756489100 | 20400 | 20400 | 20400 | 20350 | 79 |
| 497 | 20240627 | 101500 | 754877550 | 20350 | 20350 | 20400 | 20350 | 294 |
| 498 | 20240627 | 101400 | 748884800 | 20350 | 20350 | 20350 | 20350 | 49 |
| 499 | 20240627 | 101300 | 747887650 | 20350 | 20400 | 20400 | 20350 | 469 |
| 500 | 20240627 | 101200 | 738343450 | 20400 | 20350 | 20400 | 20350 | 53 |
| 501 | 20240627 | 101100 | 737262300 | 20400 | 20400 | 20400 | 20400 | 1 |
| 502 | 20240627 | 101000 | 737241900 | 20350 | 20350 | 20400 | 20350 | 83 |
| 503 | 20240627 | 100900 | 735548850 | 20350 | 20350 | 20350 | 20350 | 753 |
| 504 | 20240627 | 100800 | 720225300 | 20350 | 20350 | 20350 | 20350 | 5 |
| 505 | 20240627 | 100700 | 720123550 | 20350 | 20400 | 20400 | 20350 | 314 |
| 506 | 20240627 | 100600 | 713718500 | 20400 | 20400 | 20400 | 20350 | 212 |
| 507 | 20240627 | 100500 | 709393750 | 20400 | 20400 | 20400 | 20350 | 232 |
| 508 | 20240627 | 100400 | 704663400 | 20400 | 20400 | 20400 | 20350 | 69 |
| 509 | 20240627 | 100300 | 703258900 | 20350 | 20400 | 20400 | 20350 | 781 |
| 510 | 20240627 | 100200 | 687326600 | 20350 | 20400 | 20400 | 20350 | 166 |
| 511 | 20240627 | 100100 | 683942650 | 20400 | 20350 | 20400 | 20350 | 40 |
| 512 | 20240627 | 100000 | 683126750 | 20350 | 20400 | 20400 | 20350 | 67 |
| 513 | 20240627 | 095900 | 681760150 | 20400 | 20300 | 20400 | 20300 | 262 |
| 514 | 20240627 | 095800 | 676422500 | 20350 | 20350 | 20350 | 20350 | 12 |
| 515 | 20240627 | 095700 | 676178300 | 20400 | 20350 | 20400 | 20350 | 256 |
| 516 | 20240627 | 095600 | 670961450 | 20400 | 20300 | 20400 | 20300 | 188 |
| 517 | 20240627 | 095500 | 667127750 | 20350 | 20400 | 20400 | 20350 | 569 |
| 518 | 20240627 | 095400 | 655543500 | 20350 | 20400 | 20400 | 20350 | 8 |
| 519 | 20240627 | 095300 | 655380350 | 20350 | 20350 | 20350 | 20300 | 403 |
| 520 | 20240627 | 095200 | 647179350 | 20350 | 20400 | 20400 | 20350 | 1330 |
| 521 | 20240627 | 095100 | 620113350 | 20350 | 20350 | 20400 | 20350 | 257 |
| 522 | 20240627 | 095000 | 614880600 | 20400 | 20350 | 20400 | 20350 | 248 |
| 523 | 20240627 | 094900 | 609823900 | 20400 | 20400 | 20400 | 20350 | 535 |
| 524 | 20240627 | 094800 | 598909950 | 20350 | 20350 | 20350 | 20350 | 0 |
| 525 | 20240627 | 094700 | 598909950 | 20350 | 20400 | 20400 | 20350 | 165 |
| 526 | 20240627 | 094600 | 595547650 | 20400 | 20350 | 20400 | 20350 | 82 |
| 527 | 20240627 | 094500 | 593878500 | 20350 | 20400 | 20400 | 20350 | 20 |
| 528 | 20240627 | 094400 | 593470550 | 20400 | 20350 | 20400 | 20350 | 207 |
| 529 | 20240627 | 094300 | 589257550 | 20400 | 20400 | 20400 | 20350 | 146 |
| 530 | 20240627 | 094200 | 586280150 | 20350 | 20400 | 20400 | 20350 | 69 |
| 531 | 20240627 | 094100 | 584875150 | 20400 | 20350 | 20400 | 20350 | 109 |
| 532 | 20240627 | 094000 | 582653300 | 20300 | 20350 | 20400 | 20300 | 81 |
| 533 | 20240627 | 093900 | 581004800 | 20350 | 20400 | 20400 | 20350 | 929 |
| 534 | 20240627 | 093800 | 562099550 | 20400 | 20350 | 20400 | 20350 | 111 |
| 535 | 20240627 | 093700 | 559835550 | 20350 | 20400 | 20400 | 20350 | 82 |
| 536 | 20240627 | 093600 | 558162850 | 20400 | 20350 | 20400 | 20350 | 247 |
| 537 | 20240627 | 093500 | 553124750 | 20400 | 20350 | 20400 | 20350 | 56 |
| 538 | 20240627 | 093400 | 551983450 | 20400 | 20350 | 20400 | 20350 | 117 |
| 539 | 20240627 | 093300 | 549597050 | 20350 | 20350 | 20350 | 20350 | 49 |
| 540 | 20240627 | 093200 | 548599900 | 20350 | 20350 | 20350 | 20300 | 153 |
| 541 | 20240627 | 093100 | 545486900 | 20350 | 20350 | 20350 | 20350 | 51 |
| 542 | 20240627 | 093000 | 544449050 | 20300 | 20350 | 20350 | 20300 | 15 |
| 543 | 20240627 | 092900 | 544143850 | 20350 | 20400 | 20400 | 20300 | 1028 |
| 544 | 20240627 | 092800 | 523238900 | 20400 | 20400 | 20450 | 20350 | 302 |
| 545 | 20240627 | 092700 | 517086900 | 20400 | 20400 | 20400 | 20350 | 137 |
| 546 | 20240627 | 092600 | 514292150 | 20350 | 20350 | 20400 | 20350 | 1228 |
| 547 | 20240627 | 092500 | 489299800 | 20400 | 20400 | 20400 | 20350 | 397 |
| 548 | 20240627 | 092400 | 481201050 | 20350 | 20350 | 20400 | 20350 | 824 |
| 549 | 20240627 | 092300 | 464419450 | 20350 | 20400 | 20400 | 20350 | 70 |
| 550 | 20240627 | 092200 | 462991750 | 20400 | 20350 | 20400 | 20300 | 1139 |
| 551 | 20240627 | 092100 | 439843250 | 20350 | 20300 | 20350 | 20300 | 73 |
| 552 | 20240627 | 092000 | 438357750 | 20350 | 20350 | 20350 | 20350 | 467 |
| 553 | 20240627 | 091900 | 428854300 | 20350 | 20350 | 20350 | 20350 | 951 |
| 554 | 20240627 | 091800 | 409501450 | 20350 | 20450 | 20450 | 20350 | 824 |
| 555 | 20240627 | 091700 | 392698550 | 20400 | 20450 | 20450 | 20400 | 58 |
| 556 | 20240627 | 091600 | 391513500 | 20450 | 20350 | 20450 | 20350 | 127 |
| 557 | 20240627 | 091500 | 388916850 | 20450 | 20350 | 20450 | 20350 | 616 |
| 558 | 20240627 | 091400 | 376338950 | 20400 | 20400 | 20450 | 20400 | 926 |
| 559 | 20240627 | 091300 | 357442650 | 20400 | 20450 | 20450 | 20400 | 58 |
| 560 | 20240627 | 091200 | 356257450 | 20400 | 20450 | 20450 | 20400 | 276 |
| 561 | 20240627 | 091100 | 350613350 | 20450 | 20350 | 20450 | 20350 | 2063 |
| 562 | 20240627 | 091000 | 308545250 | 20350 | 20350 | 20400 | 20350 | 502 |
| 563 | 20240627 | 090900 | 298328550 | 20350 | 20350 | 20400 | 20350 | 1391 |
| 564 | 20240627 | 090800 | 269989250 | 20350 | 20300 | 20350 | 20300 | 1466 |
| 565 | 20240627 | 090700 | 240226800 | 20300 | 20300 | 20300 | 20250 | 373 |
| 566 | 20240627 | 090600 | 232655250 | 20300 | 20350 | 20350 | 20250 | 781 |
| 567 | 20240627 | 090500 | 216802350 | 20350 | 20300 | 20350 | 20300 | 693 |
| 568 | 20240627 | 090400 | 202732350 | 20300 | 20250 | 20300 | 20200 | 4289 |
| 569 | 20240627 | 090300 | 115842200 | 20250 | 20250 | 20250 | 20200 | 59 |
| 570 | 20240627 | 090200 | 114649850 | 20250 | 20250 | 20250 | 20200 | 723 |
| 571 | 20240627 | 090100 | 100030650 | 20250 | 20250 | 20250 | 20200 | 473 |
| 572 | 20240627 | 090000 | 90462400 | 20250 | 20200 | 20300 | 20200 | 4374 |