34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 3 | 20240627 | 192500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20240627 | 192400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20240627 | 192300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20240627 | 192200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20240627 | 192100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20240627 | 192000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20240627 | 191900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20240627 | 191800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20240627 | 191700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20240627 | 191600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20240627 | 191500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20240627 | 191400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20240627 | 191300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20240627 | 191200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20240627 | 191100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20240627 | 191000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20240627 | 190900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20240627 | 190800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20240627 | 190700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20240627 | 190600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20240627 | 190500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20240627 | 190400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20240627 | 190300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20240627 | 190200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20240627 | 190100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20240627 | 190000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20240627 | 185900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20240627 | 185800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20240627 | 185700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20240627 | 185600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 33 | 20240627 | 185500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20240627 | 185400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20240627 | 185300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20240627 | 185200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20240627 | 185100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20240627 | 185000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20240627 | 184900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20240627 | 184800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20240627 | 184700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20240627 | 184600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20240627 | 184500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20240627 | 184400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20240627 | 184300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20240627 | 184200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20240627 | 184100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20240627 | 184000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20240627 | 183900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20240627 | 183800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20240627 | 183700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20240627 | 183600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20240627 | 183500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20240627 | 183400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20240627 | 183300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20240627 | 183200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20240627 | 183100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20240627 | 183000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20240627 | 182900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20240627 | 182800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20240627 | 182700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20240627 | 182600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 63 | 20240627 | 182500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20240627 | 182400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20240627 | 182300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20240627 | 182200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20240627 | 182100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20240627 | 182000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20240627 | 181900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20240627 | 181800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20240627 | 181700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20240627 | 181600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20240627 | 181500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20240627 | 181400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20240627 | 181300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20240627 | 181200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20240627 | 181100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20240627 | 181000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20240627 | 180900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20240627 | 180800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20240627 | 180700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20240627 | 180600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20240627 | 180500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20240627 | 180400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20240627 | 180300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20240627 | 180200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20240627 | 180100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20240627 | 180000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20240627 | 175900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20240627 | 175800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20240627 | 175700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20240627 | 175600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 93 | 20240627 | 175500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20240627 | 175400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20240627 | 175300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20240627 | 175200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20240627 | 175100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20240627 | 175000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20240627 | 174900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20240627 | 174800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20240627 | 174700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20240627 | 174600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20240627 | 174500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20240627 | 174400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20240627 | 174300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20240627 | 174200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20240627 | 174100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20240627 | 174000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20240627 | 173900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20240627 | 173800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20240627 | 173700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20240627 | 173600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20240627 | 173500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20240627 | 173400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20240627 | 173300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20240627 | 173200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20240627 | 173100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20240627 | 173000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20240627 | 172900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20240627 | 172800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20240627 | 172700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20240627 | 172600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 123 | 20240627 | 172500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20240627 | 172400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20240627 | 172300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20240627 | 172200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20240627 | 172100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20240627 | 172000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20240627 | 171900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20240627 | 171800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20240627 | 171700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20240627 | 171600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20240627 | 171500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20240627 | 171400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20240627 | 171300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20240627 | 171200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20240627 | 171100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20240627 | 171000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20240627 | 170900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20240627 | 170800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20240627 | 170700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20240627 | 170600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20240627 | 170500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20240627 | 170400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20240627 | 170300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20240627 | 170200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20240627 | 170100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20240627 | 170000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20240627 | 165900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20240627 | 165800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20240627 | 165700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20240627 | 165600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 153 | 20240627 | 165500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20240627 | 165400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20240627 | 165300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20240627 | 165200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20240627 | 165100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20240627 | 165000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20240627 | 164900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20240627 | 164800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20240627 | 164700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20240627 | 164600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20240627 | 164500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20240627 | 164400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20240627 | 164300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20240627 | 164200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20240627 | 164100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20240627 | 164000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20240627 | 163900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20240627 | 163800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20240627 | 163700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20240627 | 163600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20240627 | 163500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20240627 | 163400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20240627 | 163300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20240627 | 163200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20240627 | 163100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20240627 | 163000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20240627 | 162900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20240627 | 162800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20240627 | 162700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20240627 | 162600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 183 | 20240627 | 162500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20240627 | 162400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20240627 | 162300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20240627 | 162200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20240627 | 162100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20240627 | 162000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20240627 | 161900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20240627 | 161800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20240627 | 161700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20240627 | 161600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20240627 | 161500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20240627 | 161400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20240627 | 161300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20240627 | 161200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20240627 | 161100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20240627 | 161000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20240627 | 160900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20240627 | 160800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20240627 | 160700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20240627 | 160600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20240627 | 160500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20240627 | 160400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20240627 | 160300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20240627 | 160200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20240627 | 160100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20240627 | 160000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20240627 | 155900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20240627 | 155800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20240627 | 155700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20240627 | 155600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 213 | 20240627 | 155500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20240627 | 155400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20240627 | 155300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20240627 | 155200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20240627 | 155100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20240627 | 155000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20240627 | 154900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20240627 | 154800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20240627 | 154700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20240627 | 154600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20240627 | 154500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20240627 | 154400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20240627 | 154300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20240627 | 154200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20240627 | 154100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20240627 | 154000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20240627 | 153900 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20240627 | 153800 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20240627 | 153700 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20240627 | 153600 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20240627 | 153500 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20240627 | 153400 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20240627 | 153300 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20240627 | 153200 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20240627 | 153100 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20240627 | 153000 | 59692802450 | 38800 | 38800 | 38800 | 38800 | 20329 |
| 239 | 20240627 | 152900 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 240 | 20240627 | 152800 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 241 | 20240627 | 152700 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 242 | 20240627 | 152600 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 243 | 20240627 | 152500 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 244 | 20240627 | 152400 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 245 | 20240627 | 152300 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 246 | 20240627 | 152200 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 247 | 20240627 | 152100 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 248 | 20240627 | 152000 | 58904037250 | 38900 | 38900 | 38900 | 38900 | 0 |
| 249 | 20240627 | 151900 | 58904037250 | 38900 | 38950 | 39000 | 38700 | 6790 |
| 250 | 20240627 | 151800 | 58640291150 | 38950 | 39000 | 39050 | 38950 | 2327 |
| 251 | 20240627 | 151700 | 58549620550 | 39050 | 38850 | 39050 | 38850 | 7589 |
| 252 | 20240627 | 151600 | 58253915550 | 38850 | 38900 | 38900 | 38750 | 6595 |
| 253 | 20240627 | 151500 | 57997730450 | 38850 | 38850 | 38900 | 38800 | 1735 |
| 254 | 20240627 | 151400 | 57930321150 | 38850 | 38850 | 38900 | 38800 | 3591 |
| 255 | 20240627 | 151300 | 57790939350 | 38850 | 38850 | 38850 | 38800 | 1477 |
| 256 | 20240627 | 151200 | 57733563950 | 38800 | 38850 | 38900 | 38800 | 1272 |
| 257 | 20240627 | 151100 | 57684152300 | 38850 | 38900 | 38900 | 38750 | 5340 |
| 258 | 20240627 | 151000 | 57476784550 | 38850 | 39000 | 39050 | 38850 | 4460 |
| 259 | 20240627 | 150900 | 57302955200 | 39050 | 39050 | 39050 | 39000 | 1570 |
| 260 | 20240627 | 150800 | 57241676300 | 39000 | 39050 | 39050 | 39000 | 2696 |
| 261 | 20240627 | 150700 | 57136477700 | 39000 | 39000 | 39050 | 39000 | 1964 |
| 262 | 20240627 | 150600 | 57059807500 | 39050 | 39050 | 39050 | 39000 | 3132 |
| 263 | 20240627 | 150500 | 56937570150 | 39050 | 38950 | 39050 | 38900 | 3477 |
| 264 | 20240627 | 150400 | 56801956550 | 38950 | 39050 | 39050 | 38900 | 1763 |
| 265 | 20240627 | 150300 | 56733252550 | 39000 | 38850 | 39050 | 38850 | 4245 |
| 266 | 20240627 | 150200 | 56567872150 | 38900 | 38750 | 38950 | 38750 | 6290 |
| 267 | 20240627 | 150100 | 56323564600 | 38800 | 38800 | 38800 | 38750 | 1818 |
| 268 | 20240627 | 150000 | 56253089850 | 38750 | 38700 | 38800 | 38700 | 1186 |
| 269 | 20240627 | 145900 | 56207092800 | 38750 | 38700 | 38800 | 38650 | 1727 |
| 270 | 20240627 | 145800 | 56140212600 | 38650 | 38650 | 38800 | 38650 | 3081 |
| 271 | 20240627 | 145700 | 56020952150 | 38650 | 38750 | 38800 | 38650 | 2583 |
| 272 | 20240627 | 145600 | 55920875500 | 38750 | 38750 | 38800 | 38750 | 1490 |
| 273 | 20240627 | 145500 | 55863083150 | 38800 | 38750 | 38800 | 38700 | 2745 |
| 274 | 20240627 | 145400 | 55756629400 | 38750 | 38700 | 38800 | 38650 | 2353 |
| 275 | 20240627 | 145300 | 55665532250 | 38650 | 38700 | 38700 | 38600 | 3573 |
| 276 | 20240627 | 145200 | 55527477600 | 38650 | 38800 | 38800 | 38650 | 3357 |
| 277 | 20240627 | 145100 | 55397544400 | 38800 | 38800 | 38850 | 38800 | 1261 |
| 278 | 20240627 | 145000 | 55348614500 | 38800 | 38850 | 38850 | 38800 | 1028 |
| 279 | 20240627 | 144900 | 55308705500 | 38800 | 38850 | 38850 | 38800 | 1109 |
| 280 | 20240627 | 144800 | 55265665800 | 38850 | 38950 | 38950 | 38800 | 1405 |
| 281 | 20240627 | 144700 | 55211093650 | 38900 | 38950 | 39000 | 38900 | 1262 |
| 282 | 20240627 | 144600 | 55161978700 | 38950 | 39000 | 39050 | 38950 | 3574 |
| 283 | 20240627 | 144500 | 55022601500 | 39050 | 39050 | 39100 | 39000 | 5171 |
| 284 | 20240627 | 144400 | 54820557900 | 39050 | 38900 | 39050 | 38850 | 3316 |
| 285 | 20240627 | 144300 | 54691276100 | 38850 | 38850 | 38900 | 38800 | 2142 |
| 286 | 20240627 | 144200 | 54608031400 | 38850 | 38700 | 38850 | 38700 | 3252 |
| 287 | 20240627 | 144100 | 54481920650 | 38700 | 38700 | 38750 | 38650 | 982 |
| 288 | 20240627 | 144000 | 54443922300 | 38700 | 38650 | 38700 | 38650 | 1146 |
| 289 | 20240627 | 143900 | 54399601150 | 38700 | 38650 | 38700 | 38600 | 1403 |
| 290 | 20240627 | 143800 | 54345400500 | 38600 | 38600 | 38650 | 38550 | 3214 |
| 291 | 20240627 | 143700 | 54221348150 | 38600 | 38500 | 38650 | 38500 | 1841 |
| 292 | 20240627 | 143600 | 54150319700 | 38500 | 38550 | 38600 | 38450 | 4387 |
| 293 | 20240627 | 143500 | 53981407850 | 38550 | 38550 | 38550 | 38500 | 2084 |
| 294 | 20240627 | 143400 | 53901107400 | 38550 | 38550 | 38650 | 38550 | 623 |
| 295 | 20240627 | 143300 | 53877079450 | 38550 | 38600 | 38700 | 38550 | 3284 |
| 296 | 20240627 | 143200 | 53750370450 | 38600 | 38600 | 38650 | 38600 | 2937 |
| 297 | 20240627 | 143100 | 53636978600 | 38600 | 38650 | 38700 | 38600 | 1443 |
| 298 | 20240627 | 143000 | 53581227550 | 38650 | 38650 | 38700 | 38600 | 2543 |
| 299 | 20240627 | 142900 | 53482953500 | 38700 | 38700 | 38700 | 38650 | 908 |
| 300 | 20240627 | 142800 | 53447824700 | 38700 | 38500 | 38750 | 38450 | 8509 |
| 301 | 20240627 | 142700 | 53119378000 | 38500 | 38550 | 38550 | 38500 | 6526 |
| 302 | 20240627 | 142600 | 52868087550 | 38550 | 38550 | 38600 | 38500 | 3962 |
| 303 | 20240627 | 142500 | 52715408850 | 38550 | 38600 | 38650 | 38500 | 1438 |
| 304 | 20240627 | 142400 | 52659951500 | 38650 | 38600 | 38650 | 38550 | 4176 |
| 305 | 20240627 | 142300 | 52498906450 | 38600 | 38550 | 38650 | 38550 | 4303 |
| 306 | 20240627 | 142200 | 52332926000 | 38600 | 38600 | 38600 | 38550 | 1673 |
| 307 | 20240627 | 142100 | 52268403800 | 38600 | 38600 | 38650 | 38550 | 6130 |
| 308 | 20240627 | 142000 | 52031965750 | 38600 | 38650 | 38650 | 38500 | 6078 |
| 309 | 20240627 | 141900 | 51797458750 | 38600 | 38650 | 38700 | 38600 | 3625 |
| 310 | 20240627 | 141800 | 51657385850 | 38650 | 38650 | 38700 | 38500 | 13211 |
| 311 | 20240627 | 141700 | 51147606000 | 38650 | 38650 | 38750 | 38600 | 14969 |
| 312 | 20240627 | 141600 | 50569269900 | 38650 | 38750 | 38850 | 38650 | 15998 |
| 313 | 20240627 | 141500 | 49949703400 | 38750 | 38850 | 38850 | 38750 | 5372 |
| 314 | 20240627 | 141400 | 49741306800 | 38850 | 38850 | 38900 | 38800 | 3174 |
| 315 | 20240627 | 141300 | 49618019750 | 38850 | 38950 | 38950 | 38850 | 2679 |
| 316 | 20240627 | 141200 | 49513800150 | 38950 | 38950 | 39000 | 38950 | 1890 |
| 317 | 20240627 | 141100 | 49440161450 | 38950 | 38900 | 39000 | 38850 | 3097 |
| 318 | 20240627 | 141000 | 49319559100 | 38850 | 38950 | 39000 | 38850 | 3524 |
| 319 | 20240627 | 140900 | 49182392900 | 39000 | 38900 | 39000 | 38800 | 2681 |
| 320 | 20240627 | 140800 | 49078131300 | 38900 | 38850 | 38900 | 38800 | 4378 |
| 321 | 20240627 | 140700 | 48908111250 | 38850 | 38950 | 39000 | 38800 | 9848 |
| 322 | 20240627 | 140600 | 48525226850 | 38950 | 39000 | 39000 | 38950 | 1979 |
| 323 | 20240627 | 140500 | 48448092050 | 39000 | 39000 | 39050 | 39000 | 2839 |
| 324 | 20240627 | 140400 | 48337370900 | 39000 | 39100 | 39100 | 39000 | 2098 |
| 325 | 20240627 | 140300 | 48255444450 | 39100 | 39100 | 39150 | 39050 | 1316 |
| 326 | 20240627 | 140200 | 48203983300 | 39100 | 39100 | 39150 | 39100 | 1218 |
| 327 | 20240627 | 140100 | 48156357400 | 39150 | 39100 | 39200 | 39100 | 1318 |
| 328 | 20240627 | 140000 | 48104792250 | 39100 | 39100 | 39150 | 39000 | 1765 |
| 329 | 20240627 | 135900 | 48035818300 | 39100 | 39050 | 39100 | 39000 | 1809 |
| 330 | 20240627 | 135800 | 47965140250 | 39050 | 39100 | 39150 | 39050 | 1438 |
| 331 | 20240627 | 135700 | 47908964950 | 39100 | 38950 | 39100 | 38900 | 8311 |
| 332 | 20240627 | 135600 | 47584809850 | 38950 | 39000 | 39050 | 38950 | 12777 |
| 333 | 20240627 | 135500 | 47086559750 | 39000 | 39050 | 39100 | 39000 | 3874 |
| 334 | 20240627 | 135400 | 46935321450 | 39050 | 39150 | 39150 | 39050 | 8247 |
| 335 | 20240627 | 135300 | 46612999100 | 39150 | 39150 | 39200 | 39100 | 1884 |
| 336 | 20240627 | 135200 | 46539253750 | 39150 | 39150 | 39200 | 39150 | 1640 |
| 337 | 20240627 | 135100 | 46475047450 | 39150 | 39200 | 39200 | 39150 | 657 |
| 338 | 20240627 | 135000 | 46449319400 | 39200 | 39400 | 39400 | 39200 | 3498 |
| 339 | 20240627 | 134900 | 46311945150 | 39400 | 39400 | 39450 | 39350 | 1299 |
| 340 | 20240627 | 134800 | 46260758250 | 39400 | 39450 | 39500 | 39400 | 1035 |
| 341 | 20240627 | 134700 | 46219909000 | 39450 | 39450 | 39450 | 39400 | 653 |
| 342 | 20240627 | 134600 | 46194149400 | 39450 | 39350 | 39450 | 39350 | 660 |
| 343 | 20240627 | 134500 | 46168144200 | 39350 | 39400 | 39450 | 39350 | 548 |
| 344 | 20240627 | 134400 | 46146554450 | 39400 | 39450 | 39450 | 39350 | 724 |
| 345 | 20240627 | 134300 | 46118019300 | 39400 | 39300 | 39400 | 39300 | 1615 |
| 346 | 20240627 | 134200 | 46054449800 | 39350 | 39300 | 39350 | 39300 | 316 |
| 347 | 20240627 | 134100 | 46042028450 | 39300 | 39250 | 39300 | 39250 | 782 |
| 348 | 20240627 | 134000 | 46011301400 | 39250 | 39300 | 39300 | 39250 | 375 |
| 349 | 20240627 | 133900 | 45996576850 | 39300 | 39300 | 39300 | 39250 | 514 |
| 350 | 20240627 | 133800 | 45976380600 | 39300 | 39200 | 39300 | 39200 | 4136 |
| 351 | 20240627 | 133700 | 45814125850 | 39200 | 39150 | 39200 | 39150 | 679 |
| 352 | 20240627 | 133600 | 45787532850 | 39200 | 39200 | 39200 | 39150 | 1115 |
| 353 | 20240627 | 133500 | 45743864350 | 39150 | 39150 | 39200 | 39100 | 6032 |
| 354 | 20240627 | 133400 | 45507708250 | 39150 | 39200 | 39200 | 39150 | 2988 |
| 355 | 20240627 | 133300 | 45390685450 | 39150 | 39150 | 39200 | 39150 | 1922 |
| 356 | 20240627 | 133200 | 45315396000 | 39150 | 39250 | 39250 | 39150 | 1827 |
| 357 | 20240627 | 133100 | 45243765050 | 39250 | 39200 | 39250 | 39200 | 796 |
| 358 | 20240627 | 133000 | 45212555100 | 39250 | 39250 | 39300 | 39250 | 1237 |
| 359 | 20240627 | 132900 | 45164000050 | 39250 | 39300 | 39300 | 39250 | 311 |
| 360 | 20240627 | 132800 | 45151790450 | 39300 | 39250 | 39300 | 39250 | 550 |
| 361 | 20240627 | 132700 | 45130185950 | 39250 | 39300 | 39300 | 39250 | 1540 |
| 362 | 20240627 | 132600 | 45069689050 | 39300 | 39300 | 39300 | 39250 | 338 |
| 363 | 20240627 | 132500 | 45056416100 | 39250 | 39200 | 39250 | 39200 | 1470 |
| 364 | 20240627 | 132400 | 44998770150 | 39200 | 39350 | 39350 | 39200 | 1074 |
| 365 | 20240627 | 132300 | 44956625000 | 39350 | 39250 | 39350 | 39250 | 1439 |
| 366 | 20240627 | 132200 | 44900116200 | 39200 | 39250 | 39250 | 39200 | 1163 |
| 367 | 20240627 | 132100 | 44854511350 | 39250 | 39250 | 39300 | 39250 | 666 |
| 368 | 20240627 | 132000 | 44828367200 | 39300 | 39200 | 39350 | 39200 | 3815 |
| 369 | 20240627 | 131900 | 44678480650 | 39250 | 39200 | 39250 | 39150 | 1891 |
| 370 | 20240627 | 131800 | 44604340700 | 39200 | 39200 | 39200 | 39150 | 1319 |
| 371 | 20240627 | 131700 | 44552674700 | 39200 | 39300 | 39350 | 39150 | 14108 |
| 372 | 20240627 | 131600 | 43999102600 | 39350 | 39300 | 39350 | 39300 | 548 |
| 373 | 20240627 | 131500 | 43977561200 | 39350 | 39350 | 39350 | 39300 | 601 |
| 374 | 20240627 | 131400 | 43953914550 | 39350 | 39400 | 39400 | 39350 | 328 |
| 375 | 20240627 | 131300 | 43941007650 | 39350 | 39400 | 39400 | 39350 | 687 |
| 376 | 20240627 | 131200 | 43913958100 | 39400 | 39450 | 39450 | 39350 | 552 |
| 377 | 20240627 | 131100 | 43892225050 | 39450 | 39300 | 39450 | 39300 | 1716 |
| 378 | 20240627 | 131000 | 43824616850 | 39350 | 39300 | 39350 | 39300 | 1305 |
| 379 | 20240627 | 130900 | 43773279550 | 39300 | 39300 | 39350 | 39300 | 851 |
| 380 | 20240627 | 130800 | 43739830550 | 39300 | 39350 | 39350 | 39300 | 228 |
| 381 | 20240627 | 130700 | 43730861550 | 39350 | 39350 | 39350 | 39300 | 173 |
| 382 | 20240627 | 130600 | 43724054200 | 39350 | 39350 | 39350 | 39300 | 381 |
| 383 | 20240627 | 130500 | 43709065750 | 39350 | 39400 | 39400 | 39350 | 1142 |
| 384 | 20240627 | 130400 | 43664117200 | 39400 | 39350 | 39400 | 39350 | 751 |
| 385 | 20240627 | 130300 | 43634542000 | 39350 | 39300 | 39350 | 39250 | 901 |
| 386 | 20240627 | 130200 | 43599104650 | 39300 | 39300 | 39300 | 39250 | 400 |
| 387 | 20240627 | 130100 | 43583390400 | 39250 | 39250 | 39300 | 39250 | 3114 |
| 388 | 20240627 | 130000 | 43461082050 | 39300 | 39300 | 39300 | 39250 | 597 |
| 389 | 20240627 | 125900 | 43437632300 | 39300 | 39300 | 39300 | 39250 | 785 |
| 390 | 20240627 | 125800 | 43406783050 | 39300 | 39300 | 39300 | 39250 | 779 |
| 391 | 20240627 | 125700 | 43376187650 | 39250 | 39300 | 39300 | 39250 | 414 |
| 392 | 20240627 | 125600 | 43359936050 | 39250 | 39300 | 39300 | 39250 | 1248 |
| 393 | 20240627 | 125500 | 43310916900 | 39300 | 39250 | 39300 | 39250 | 212 |
| 394 | 20240627 | 125400 | 43302588250 | 39250 | 39300 | 39300 | 39250 | 783 |
| 395 | 20240627 | 125300 | 43271851200 | 39300 | 39300 | 39350 | 39250 | 2810 |
| 396 | 20240627 | 125200 | 43161431150 | 39300 | 39400 | 39400 | 39300 | 2038 |
| 397 | 20240627 | 125100 | 43081248950 | 39350 | 39400 | 39400 | 39350 | 343 |
| 398 | 20240627 | 125000 | 43067745400 | 39400 | 39400 | 39400 | 39350 | 568 |
| 399 | 20240627 | 124900 | 43045370300 | 39400 | 39350 | 39400 | 39350 | 1129 |
| 400 | 20240627 | 124800 | 43000917850 | 39350 | 39350 | 39400 | 39350 | 543 |
| 401 | 20240627 | 124700 | 42979543250 | 39400 | 39400 | 39400 | 39350 | 398 |
| 402 | 20240627 | 124600 | 42963866650 | 39400 | 39400 | 39400 | 39350 | 349 |
| 403 | 20240627 | 124500 | 42950127100 | 39400 | 39400 | 39400 | 39400 | 434 |
| 404 | 20240627 | 124400 | 42933027500 | 39400 | 39500 | 39500 | 39400 | 2247 |
| 405 | 20240627 | 124300 | 42844481700 | 39500 | 39450 | 39500 | 39450 | 266 |
| 406 | 20240627 | 124200 | 42833983800 | 39500 | 39450 | 39500 | 39450 | 200 |
| 407 | 20240627 | 124100 | 42826093750 | 39500 | 39500 | 39550 | 39450 | 2038 |
| 408 | 20240627 | 124000 | 42745617450 | 39500 | 39550 | 39600 | 39500 | 746 |
| 409 | 20240627 | 123900 | 42716142600 | 39550 | 39550 | 39600 | 39550 | 664 |
| 410 | 20240627 | 123800 | 42689881350 | 39550 | 39600 | 39600 | 39550 | 870 |
| 411 | 20240627 | 123700 | 42655434750 | 39600 | 39650 | 39650 | 39600 | 534 |
| 412 | 20240627 | 123600 | 42634275300 | 39650 | 39600 | 39650 | 39550 | 507 |
| 413 | 20240627 | 123500 | 42614191500 | 39650 | 39650 | 39700 | 39600 | 2003 |
| 414 | 20240627 | 123400 | 42534762400 | 39650 | 39600 | 39650 | 39600 | 706 |
| 415 | 20240627 | 123300 | 42506799200 | 39600 | 39550 | 39600 | 39500 | 419 |
| 416 | 20240627 | 123200 | 42490223050 | 39500 | 39500 | 39550 | 39500 | 1005 |
| 417 | 20240627 | 123100 | 42450493600 | 39500 | 39500 | 39500 | 39450 | 633 |
| 418 | 20240627 | 123000 | 42425490800 | 39500 | 39400 | 39500 | 39400 | 1982 |
| 419 | 20240627 | 122900 | 42347318700 | 39400 | 39350 | 39400 | 39350 | 1611 |
| 420 | 20240627 | 122800 | 42283864650 | 39350 | 39400 | 39400 | 39350 | 1836 |
| 421 | 20240627 | 122700 | 42211589350 | 39450 | 39400 | 39450 | 39400 | 817 |
| 422 | 20240627 | 122600 | 42179399500 | 39450 | 39400 | 39450 | 39400 | 1152 |
| 423 | 20240627 | 122500 | 42133994850 | 39450 | 39500 | 39500 | 39450 | 1162 |
| 424 | 20240627 | 122400 | 42088146500 | 39500 | 39500 | 39500 | 39450 | 778 |
| 425 | 20240627 | 122300 | 42057447550 | 39500 | 39500 | 39500 | 39450 | 343 |
| 426 | 20240627 | 122200 | 42043899700 | 39500 | 39500 | 39500 | 39450 | 321 |
| 427 | 20240627 | 122100 | 42031220800 | 39500 | 39500 | 39500 | 39450 | 223 |
| 428 | 20240627 | 122000 | 42022418450 | 39500 | 39400 | 39500 | 39400 | 396 |
| 429 | 20240627 | 121900 | 42006797300 | 39400 | 39500 | 39500 | 39400 | 553 |
| 430 | 20240627 | 121800 | 41984989350 | 39450 | 39500 | 39600 | 39450 | 808 |
| 431 | 20240627 | 121700 | 41953049500 | 39500 | 39500 | 39600 | 39450 | 1005 |
| 432 | 20240627 | 121600 | 41913364800 | 39450 | 39400 | 39500 | 39350 | 524 |
| 433 | 20240627 | 121500 | 41892704700 | 39400 | 39400 | 39400 | 39350 | 1286 |
| 434 | 20240627 | 121400 | 41842060600 | 39350 | 39350 | 39400 | 39350 | 356 |
| 435 | 20240627 | 121300 | 41828051950 | 39350 | 39400 | 39400 | 39350 | 191 |
| 436 | 20240627 | 121200 | 41820531250 | 39400 | 39400 | 39450 | 39350 | 2180 |
| 437 | 20240627 | 121100 | 41734690100 | 39450 | 39450 | 39500 | 39350 | 1895 |
| 438 | 20240627 | 121000 | 41660101300 | 39450 | 39500 | 39600 | 39300 | 4364 |
| 439 | 20240627 | 120900 | 41488149750 | 39500 | 39600 | 39600 | 39500 | 1193 |
| 440 | 20240627 | 120800 | 41440981850 | 39600 | 39650 | 39700 | 39600 | 1691 |
| 441 | 20240627 | 120700 | 41373988300 | 39650 | 39700 | 39700 | 39650 | 190 |
| 442 | 20240627 | 120600 | 41366446850 | 39700 | 39700 | 39700 | 39650 | 512 |
| 443 | 20240627 | 120500 | 41346130950 | 39750 | 39700 | 39750 | 39650 | 977 |
| 444 | 20240627 | 120400 | 41307362000 | 39700 | 39750 | 39800 | 39650 | 2331 |
| 445 | 20240627 | 120300 | 41214674400 | 39750 | 39800 | 39800 | 39700 | 1326 |
| 446 | 20240627 | 120200 | 41161967350 | 39800 | 39750 | 39800 | 39700 | 848 |
| 447 | 20240627 | 120100 | 41128236350 | 39750 | 39750 | 39750 | 39700 | 588 |
| 448 | 20240627 | 120000 | 41104877950 | 39750 | 39700 | 39850 | 39700 | 1348 |
| 449 | 20240627 | 115900 | 41051224850 | 39700 | 39700 | 39800 | 39650 | 1131 |
| 450 | 20240627 | 115800 | 41006287600 | 39700 | 39700 | 39750 | 39700 | 882 |
| 451 | 20240627 | 115700 | 40971272100 | 39700 | 39750 | 39750 | 39700 | 889 |
| 452 | 20240627 | 115600 | 40935970350 | 39750 | 39700 | 39750 | 39650 | 1457 |
| 453 | 20240627 | 115500 | 40878088950 | 39650 | 39500 | 39650 | 39450 | 5561 |
| 454 | 20240627 | 115400 | 40658353950 | 39450 | 39450 | 39500 | 39450 | 1014 |
| 455 | 20240627 | 115300 | 40618342750 | 39500 | 39500 | 39500 | 39450 | 261 |
| 456 | 20240627 | 115200 | 40608033850 | 39500 | 39450 | 39500 | 39400 | 1696 |
| 457 | 20240627 | 115100 | 40541103600 | 39450 | 39400 | 39500 | 39400 | 2755 |
| 458 | 20240627 | 115000 | 40432422450 | 39400 | 39350 | 39450 | 39200 | 3218 |
| 459 | 20240627 | 114900 | 40305943150 | 39400 | 39350 | 39400 | 39350 | 949 |
| 460 | 20240627 | 114800 | 40268561900 | 39250 | 39200 | 39350 | 39150 | 6884 |
| 461 | 20240627 | 114700 | 39998600550 | 39200 | 39250 | 39300 | 39200 | 2049 |
| 462 | 20240627 | 114600 | 39918189800 | 39250 | 39350 | 39400 | 39250 | 2015 |
| 463 | 20240627 | 114500 | 39839028150 | 39400 | 39250 | 39400 | 39250 | 4537 |
| 464 | 20240627 | 114400 | 39660716850 | 39250 | 39550 | 39550 | 39200 | 22245 |
| 465 | 20240627 | 114300 | 38784970300 | 39550 | 39550 | 39550 | 39500 | 1099 |
| 466 | 20240627 | 114200 | 38741509800 | 39550 | 39550 | 39550 | 39500 | 1884 |
| 467 | 20240627 | 114100 | 38667056400 | 39500 | 39600 | 39650 | 39500 | 5059 |
| 468 | 20240627 | 114000 | 38466856950 | 39700 | 39700 | 39700 | 39600 | 3857 |
| 469 | 20240627 | 113900 | 38313925800 | 39750 | 39700 | 39750 | 39700 | 300 |
| 470 | 20240627 | 113800 | 38302014600 | 39750 | 39750 | 39750 | 39700 | 858 |
| 471 | 20240627 | 113700 | 38267936250 | 39700 | 39750 | 39750 | 39700 | 675 |
| 472 | 20240627 | 113600 | 38241130600 | 39750 | 39750 | 39750 | 39700 | 447 |
| 473 | 20240627 | 113500 | 38223366650 | 39750 | 39750 | 39750 | 39700 | 286 |
| 474 | 20240627 | 113400 | 38212000700 | 39750 | 39700 | 39750 | 39700 | 621 |
| 475 | 20240627 | 113300 | 38187317600 | 39700 | 39700 | 39700 | 39650 | 2019 |
| 476 | 20240627 | 113200 | 38107222000 | 39650 | 39650 | 39700 | 39600 | 778 |
| 477 | 20240627 | 113100 | 38076375150 | 39650 | 39700 | 39700 | 39650 | 1113 |
| 478 | 20240627 | 113000 | 38032231500 | 39700 | 39600 | 39700 | 39600 | 376 |
| 479 | 20240627 | 112900 | 38017310650 | 39550 | 39800 | 39800 | 39550 | 5935 |
| 480 | 20240627 | 112800 | 37781887700 | 39800 | 39850 | 39950 | 39800 | 1724 |
| 481 | 20240627 | 112700 | 37713186550 | 39800 | 39850 | 39850 | 39800 | 2465 |
| 482 | 20240627 | 112600 | 37615014350 | 39900 | 39950 | 39950 | 39900 | 2547 |
| 483 | 20240627 | 112500 | 37513366850 | 39950 | 39950 | 40000 | 39950 | 1513 |
| 484 | 20240627 | 112400 | 37452906500 | 39950 | 39950 | 40000 | 39950 | 962 |
| 485 | 20240627 | 112300 | 37414439200 | 40000 | 40000 | 40000 | 39950 | 2101 |
| 486 | 20240627 | 112200 | 37330423150 | 39950 | 39950 | 40000 | 39900 | 918 |
| 487 | 20240627 | 112100 | 37293738050 | 39950 | 39900 | 39950 | 39800 | 1453 |
| 488 | 20240627 | 112000 | 37235763450 | 39900 | 39900 | 39900 | 39850 | 617 |
| 489 | 20240627 | 111900 | 37211148600 | 39850 | 39900 | 39950 | 39850 | 1525 |
| 490 | 20240627 | 111800 | 37150299400 | 39900 | 39800 | 39900 | 39800 | 1202 |
| 491 | 20240627 | 111700 | 37102425050 | 39850 | 39800 | 39900 | 39750 | 985 |
| 492 | 20240627 | 111600 | 37063201850 | 39750 | 39850 | 39900 | 39700 | 1970 |
| 493 | 20240627 | 111500 | 36984829650 | 39800 | 39800 | 39800 | 39750 | 1631 |
| 494 | 20240627 | 111400 | 36919939100 | 39750 | 39650 | 39750 | 39650 | 2967 |
| 495 | 20240627 | 111300 | 36802165550 | 39650 | 39650 | 39700 | 39600 | 1055 |
| 496 | 20240627 | 111200 | 36760321050 | 39650 | 39600 | 39650 | 39600 | 1463 |
| 497 | 20240627 | 111100 | 36702359000 | 39650 | 39650 | 39650 | 39600 | 2529 |
| 498 | 20240627 | 111000 | 36602199000 | 39600 | 39550 | 39650 | 39550 | 2328 |
| 499 | 20240627 | 110900 | 36510002100 | 39550 | 39550 | 39600 | 39500 | 7893 |
| 500 | 20240627 | 110800 | 36198071800 | 39500 | 39700 | 39700 | 39500 | 15309 |
| 501 | 20240627 | 110700 | 35592103550 | 39700 | 39700 | 39750 | 39650 | 554 |
| 502 | 20240627 | 110600 | 35570109800 | 39650 | 39800 | 39800 | 39650 | 2920 |
| 503 | 20240627 | 110500 | 35454172000 | 39800 | 39700 | 39800 | 39700 | 1395 |
| 504 | 20240627 | 110400 | 35398728250 | 39700 | 39700 | 39700 | 39650 | 857 |
| 505 | 20240627 | 110300 | 35364728400 | 39700 | 39700 | 39750 | 39650 | 1403 |
| 506 | 20240627 | 110200 | 35309083250 | 39700 | 39700 | 39800 | 39650 | 2339 |
| 507 | 20240627 | 110100 | 35216242450 | 39700 | 39750 | 39800 | 39700 | 2813 |
| 508 | 20240627 | 110000 | 35104510450 | 39750 | 39900 | 39950 | 39750 | 3306 |
| 509 | 20240627 | 105900 | 34972843800 | 39950 | 39950 | 40000 | 39900 | 1886 |
| 510 | 20240627 | 105800 | 34897552300 | 39950 | 39950 | 40000 | 39900 | 2214 |
| 511 | 20240627 | 105700 | 34809081950 | 39950 | 39800 | 39950 | 39800 | 898 |
| 512 | 20240627 | 105600 | 34773300100 | 39850 | 39850 | 39850 | 39800 | 568 |
| 513 | 20240627 | 105500 | 34750670550 | 39800 | 39850 | 39900 | 39800 | 1055 |
| 514 | 20240627 | 105400 | 34708624100 | 39800 | 39750 | 39800 | 39700 | 3688 |
| 515 | 20240627 | 105300 | 34562007150 | 39750 | 39750 | 39800 | 39750 | 1369 |
| 516 | 20240627 | 105200 | 34507583600 | 39650 | 39650 | 39750 | 39550 | 1014 |
| 517 | 20240627 | 105100 | 34467387450 | 39750 | 39700 | 39850 | 39550 | 15347 |
| 518 | 20240627 | 105000 | 33857680800 | 39600 | 39700 | 39800 | 39600 | 9573 |
| 519 | 20240627 | 104900 | 33478252550 | 39750 | 39700 | 39850 | 39650 | 1516 |
| 520 | 20240627 | 104800 | 33418047750 | 39700 | 40050 | 40050 | 39600 | 19353 |
| 521 | 20240627 | 104700 | 32648999100 | 40000 | 40000 | 40050 | 39950 | 2157 |
| 522 | 20240627 | 104600 | 32562706850 | 40000 | 40000 | 40000 | 39850 | 4015 |
| 523 | 20240627 | 104500 | 32402418400 | 40000 | 39900 | 40000 | 39850 | 1143 |
| 524 | 20240627 | 104400 | 32356766800 | 39900 | 39800 | 39900 | 39800 | 994 |
| 525 | 20240627 | 104300 | 32317158850 | 39800 | 39850 | 39850 | 39750 | 1713 |
| 526 | 20240627 | 104200 | 32248969600 | 39800 | 39750 | 39850 | 39700 | 1665 |
| 527 | 20240627 | 104100 | 32182686650 | 39750 | 39750 | 39800 | 39700 | 6815 |
| 528 | 20240627 | 104000 | 31911965550 | 39700 | 39700 | 39850 | 39700 | 3104 |
| 529 | 20240627 | 103900 | 31788619100 | 39700 | 40000 | 40000 | 39700 | 8586 |
| 530 | 20240627 | 103800 | 31446626050 | 39950 | 39900 | 40000 | 39900 | 939 |
| 531 | 20240627 | 103700 | 31409123750 | 39900 | 39750 | 39900 | 39750 | 3521 |
| 532 | 20240627 | 103600 | 31268991750 | 39800 | 39850 | 39900 | 39750 | 5121 |
| 533 | 20240627 | 103500 | 31064930300 | 39850 | 39750 | 39850 | 39750 | 3702 |
| 534 | 20240627 | 103400 | 30917679350 | 39750 | 40200 | 40250 | 39700 | 32685 |
| 535 | 20240627 | 103300 | 29615069900 | 40200 | 40150 | 40200 | 40100 | 1855 |
| 536 | 20240627 | 103200 | 29540582550 | 40150 | 40100 | 40150 | 40000 | 1554 |
| 537 | 20240627 | 103100 | 29478293250 | 40100 | 40000 | 40100 | 39950 | 3027 |
| 538 | 20240627 | 103000 | 29357145800 | 40050 | 39950 | 40050 | 39950 | 3194 |
| 539 | 20240627 | 102900 | 29229421100 | 40000 | 40000 | 40000 | 39900 | 4786 |
| 540 | 20240627 | 102800 | 29038208100 | 39950 | 39900 | 40000 | 39900 | 2947 |
| 541 | 20240627 | 102700 | 28920520600 | 39900 | 40050 | 40100 | 39850 | 11032 |
| 542 | 20240627 | 102600 | 28479471050 | 40050 | 40050 | 40050 | 39850 | 20597 |
| 543 | 20240627 | 102500 | 27657113500 | 40000 | 40100 | 40100 | 40000 | 5996 |
| 544 | 20240627 | 102400 | 27417129650 | 40100 | 40250 | 40300 | 40000 | 11642 |
| 545 | 20240627 | 102300 | 26950129700 | 40300 | 40250 | 40350 | 40150 | 8356 |
| 546 | 20240627 | 102200 | 26613879250 | 40200 | 40450 | 40500 | 40150 | 13759 |
| 547 | 20240627 | 102100 | 26059135200 | 40450 | 40550 | 40600 | 40400 | 8425 |
| 548 | 20240627 | 102000 | 25718109750 | 40550 | 40850 | 40850 | 40450 | 24664 |
| 549 | 20240627 | 101900 | 24716751450 | 40900 | 40950 | 41000 | 40900 | 3315 |
| 550 | 20240627 | 101800 | 24581133900 | 40950 | 40950 | 40950 | 40900 | 1736 |
| 551 | 20240627 | 101700 | 24510054650 | 40950 | 41050 | 41050 | 40900 | 3346 |
| 552 | 20240627 | 101600 | 24372900400 | 41000 | 41050 | 41100 | 41000 | 425 |
| 553 | 20240627 | 101500 | 24355448900 | 41050 | 41050 | 41100 | 40950 | 2998 |
| 554 | 20240627 | 101400 | 24232582000 | 41050 | 41050 | 41100 | 41000 | 1462 |
| 555 | 20240627 | 101300 | 24172533800 | 41100 | 40900 | 41100 | 40900 | 992 |
| 556 | 20240627 | 101200 | 24131817350 | 41000 | 40850 | 41000 | 40800 | 4166 |
| 557 | 20240627 | 101100 | 23961416300 | 40850 | 40900 | 40900 | 40750 | 2798 |
| 558 | 20240627 | 101000 | 23847238700 | 40900 | 40950 | 40950 | 40750 | 3079 |
| 559 | 20240627 | 100900 | 23721377350 | 40950 | 40800 | 40950 | 40800 | 1137 |
| 560 | 20240627 | 100800 | 23674933350 | 40800 | 40750 | 40850 | 40700 | 3077 |
| 561 | 20240627 | 100700 | 23549463250 | 40750 | 40750 | 40800 | 40700 | 3744 |
| 562 | 20240627 | 100600 | 23396888200 | 40750 | 40850 | 40850 | 40750 | 3707 |
| 563 | 20240627 | 100500 | 23245640350 | 40800 | 40800 | 40850 | 40750 | 2147 |
| 564 | 20240627 | 100400 | 23158042450 | 40850 | 40950 | 41000 | 40800 | 5530 |
| 565 | 20240627 | 100300 | 22932074750 | 40950 | 41000 | 41050 | 40950 | 3353 |
| 566 | 20240627 | 100200 | 22794691350 | 40950 | 41150 | 41200 | 40950 | 4399 |
| 567 | 20240627 | 100100 | 22614042600 | 41150 | 40950 | 41150 | 40950 | 1171 |
| 568 | 20240627 | 100000 | 22565972500 | 40950 | 41050 | 41050 | 40950 | 5951 |
| 569 | 20240627 | 095900 | 22322048750 | 41050 | 41200 | 41300 | 41050 | 2630 |
| 570 | 20240627 | 095800 | 22213995600 | 41150 | 41250 | 41300 | 41150 | 1523 |
| 571 | 20240627 | 095700 | 22151182550 | 41250 | 41300 | 41300 | 41250 | 1160 |
| 572 | 20240627 | 095600 | 22103305800 | 41300 | 41200 | 41350 | 41150 | 2109 |
| 573 | 20240627 | 095500 | 22016308200 | 41050 | 41250 | 41300 | 41000 | 11464 |
| 574 | 20240627 | 095400 | 21545296350 | 41250 | 41500 | 41500 | 41200 | 5862 |
| 575 | 20240627 | 095300 | 21303014100 | 41500 | 41400 | 41550 | 41350 | 2531 |
| 576 | 20240627 | 095200 | 21198059200 | 41350 | 41200 | 41400 | 41200 | 2068 |
| 577 | 20240627 | 095100 | 21112603200 | 41200 | 41450 | 41450 | 41200 | 4193 |
| 578 | 20240627 | 095000 | 20939347950 | 41450 | 41700 | 41750 | 41400 | 4489 |
| 579 | 20240627 | 094900 | 20752731850 | 41700 | 41950 | 41950 | 41600 | 7088 |
| 580 | 20240627 | 094800 | 20456077000 | 41900 | 41700 | 41950 | 41550 | 12746 |
| 581 | 20240627 | 094700 | 19923554100 | 41700 | 41600 | 41700 | 41550 | 4622 |
| 582 | 20240627 | 094600 | 19731142000 | 41600 | 41500 | 41600 | 41450 | 5089 |
| 583 | 20240627 | 094500 | 19519967450 | 41500 | 41450 | 41650 | 41450 | 4661 |
| 584 | 20240627 | 094400 | 19326480150 | 41500 | 41500 | 41800 | 41400 | 12317 |
| 585 | 20240627 | 094300 | 18813876700 | 41500 | 41450 | 41500 | 41300 | 6445 |
| 586 | 20240627 | 094200 | 18547252400 | 41450 | 41200 | 41450 | 41050 | 7918 |
| 587 | 20240627 | 094100 | 18220864500 | 41250 | 41200 | 41300 | 41150 | 2429 |
| 588 | 20240627 | 094000 | 18120747150 | 41200 | 41100 | 41300 | 41000 | 5649 |
| 589 | 20240627 | 093900 | 17888390900 | 41100 | 41350 | 41350 | 41050 | 4177 |
| 590 | 20240627 | 093800 | 17716407250 | 41300 | 41250 | 41350 | 41200 | 1518 |
| 591 | 20240627 | 093700 | 17653714950 | 41250 | 41200 | 41300 | 41200 | 3369 |
| 592 | 20240627 | 093600 | 17514668900 | 41150 | 41000 | 41300 | 40950 | 11083 |
| 593 | 20240627 | 093500 | 17059867350 | 41000 | 41100 | 41200 | 40850 | 20033 |
| 594 | 20240627 | 093400 | 16237814000 | 41200 | 41500 | 41600 | 41000 | 19247 |
| 595 | 20240627 | 093300 | 15444071750 | 41400 | 41750 | 42050 | 41350 | 27346 |
| 596 | 20240627 | 093200 | 14301808250 | 41800 | 41750 | 42200 | 41700 | 40727 |
| 597 | 20240627 | 093100 | 12591997150 | 41750 | 41900 | 41900 | 41550 | 13484 |
| 598 | 20240627 | 093000 | 12029495150 | 41850 | 41350 | 41900 | 41250 | 37594 |
| 599 | 20240627 | 092900 | 10463908850 | 41350 | 41250 | 41400 | 41250 | 13688 |
| 600 | 20240627 | 092800 | 9898038800 | 41300 | 41100 | 41300 | 41000 | 5221 |
| 601 | 20240627 | 092700 | 9683106050 | 41100 | 41200 | 41250 | 41050 | 5536 |
| 602 | 20240627 | 092600 | 9455201800 | 41200 | 41100 | 41200 | 41000 | 6474 |
| 603 | 20240627 | 092500 | 9189505250 | 41100 | 41300 | 41400 | 41050 | 10265 |
| 604 | 20240627 | 092400 | 8765890150 | 41300 | 41000 | 41400 | 41000 | 19892 |
| 605 | 20240627 | 092300 | 7945331900 | 41050 | 40750 | 41100 | 40750 | 13656 |
| 606 | 20240627 | 092200 | 7385791550 | 40800 | 40950 | 40950 | 40800 | 7874 |
| 607 | 20240627 | 092100 | 7063816050 | 40950 | 40600 | 40950 | 40600 | 15644 |
| 608 | 20240627 | 092000 | 6425360550 | 40650 | 40400 | 40650 | 40400 | 3256 |
| 609 | 20240627 | 091900 | 6293443400 | 40450 | 40250 | 40450 | 40200 | 4780 |
| 610 | 20240627 | 091800 | 6100821800 | 40250 | 40450 | 40450 | 40250 | 1875 |
| 611 | 20240627 | 091700 | 6025237950 | 40400 | 40450 | 40500 | 40350 | 1659 |
| 612 | 20240627 | 091600 | 5958165100 | 40450 | 40350 | 40450 | 40300 | 879 |
| 613 | 20240627 | 091500 | 5922664250 | 40450 | 40300 | 40450 | 40150 | 9539 |
| 614 | 20240627 | 091400 | 5537897300 | 40300 | 40500 | 40500 | 40300 | 4518 |
| 615 | 20240627 | 091300 | 5355438200 | 40500 | 40550 | 40600 | 40450 | 2458 |
| 616 | 20240627 | 091200 | 5255820600 | 40550 | 40600 | 40700 | 40500 | 5163 |
| 617 | 20240627 | 091100 | 5046233400 | 40650 | 40100 | 40650 | 40100 | 12417 |
| 618 | 20240627 | 091000 | 4545170400 | 40100 | 39900 | 40150 | 39850 | 1888 |
| 619 | 20240627 | 090900 | 4469611800 | 39850 | 39800 | 39950 | 39800 | 3485 |
| 620 | 20240627 | 090800 | 4330698500 | 39850 | 39850 | 39900 | 39800 | 2345 |
| 621 | 20240627 | 090700 | 4237278500 | 39850 | 39750 | 39900 | 39700 | 4353 |
| 622 | 20240627 | 090600 | 4064156900 | 39700 | 40000 | 40050 | 39650 | 18863 |
| 623 | 20240627 | 090500 | 3313940100 | 40000 | 40050 | 40250 | 39900 | 15634 |
| 624 | 20240627 | 090400 | 2687423400 | 40000 | 40000 | 40150 | 39800 | 5503 |
| 625 | 20240627 | 090300 | 2467563050 | 39950 | 40000 | 40050 | 39800 | 8769 |
| 626 | 20240627 | 090200 | 2117461750 | 40000 | 40300 | 40300 | 39700 | 16515 |
| 627 | 20240627 | 090100 | 1457339150 | 40300 | 39950 | 40400 | 39900 | 6917 |
| 628 | 20240627 | 090000 | 1179346450 | 39950 | 40300 | 40400 | 39600 | 29037 |