32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 3 | 20240627 | 185200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240627 | 185100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240627 | 185000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240627 | 184900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240627 | 184800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240627 | 184700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240627 | 184600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240627 | 184500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240627 | 184400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240627 | 184300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240627 | 184200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240627 | 184100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240627 | 184000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240627 | 183900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240627 | 183800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240627 | 183700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240627 | 183600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240627 | 183500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240627 | 183400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240627 | 183300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240627 | 183200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240627 | 183100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240627 | 183000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240627 | 182900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240627 | 182800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240627 | 182700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240627 | 182600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240627 | 182500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240627 | 182400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240627 | 182300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 33 | 20240627 | 182200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240627 | 182100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240627 | 182000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240627 | 181900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240627 | 181800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240627 | 181700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240627 | 181600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240627 | 181500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240627 | 181400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240627 | 181300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240627 | 181200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240627 | 181100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240627 | 181000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240627 | 180900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240627 | 180800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240627 | 180700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240627 | 180600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240627 | 180500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240627 | 180400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240627 | 180300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240627 | 180200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240627 | 180100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240627 | 180000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240627 | 175900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240627 | 175800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240627 | 175700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240627 | 175600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240627 | 175500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240627 | 175400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240627 | 175300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 63 | 20240627 | 175200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240627 | 175100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240627 | 175000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240627 | 174900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240627 | 174800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240627 | 174700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240627 | 174600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240627 | 174500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240627 | 174400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240627 | 174300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240627 | 174200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240627 | 174100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240627 | 174000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240627 | 173900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240627 | 173800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240627 | 173700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240627 | 173600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240627 | 173500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240627 | 173400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240627 | 173300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240627 | 173200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240627 | 173100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240627 | 173000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240627 | 172900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240627 | 172800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240627 | 172700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240627 | 172600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240627 | 172500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240627 | 172400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240627 | 172300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 93 | 20240627 | 172200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240627 | 172100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240627 | 172000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240627 | 171900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240627 | 171800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240627 | 171700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240627 | 171600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240627 | 171500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240627 | 171400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240627 | 171300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240627 | 171200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240627 | 171100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240627 | 171000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240627 | 170900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240627 | 170800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240627 | 170700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240627 | 170600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240627 | 170500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240627 | 170400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240627 | 170300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240627 | 170200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240627 | 170100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240627 | 170000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240627 | 165900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240627 | 165800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240627 | 165700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240627 | 165600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240627 | 165500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240627 | 165400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240627 | 165300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 123 | 20240627 | 165200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240627 | 165100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240627 | 165000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240627 | 164900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240627 | 164800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240627 | 164700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240627 | 164600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240627 | 164500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240627 | 164400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240627 | 164300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240627 | 164200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240627 | 164100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240627 | 164000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240627 | 163900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240627 | 163800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240627 | 163700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240627 | 163600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240627 | 163500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240627 | 163400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240627 | 163300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240627 | 163200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240627 | 163100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240627 | 163000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240627 | 162900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240627 | 162800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240627 | 162700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240627 | 162600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240627 | 162500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240627 | 162400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240627 | 162300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 153 | 20240627 | 162200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240627 | 162100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240627 | 162000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240627 | 161900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240627 | 161800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240627 | 161700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240627 | 161600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240627 | 161500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240627 | 161400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240627 | 161300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240627 | 161200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240627 | 161100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240627 | 161000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240627 | 160900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240627 | 160800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240627 | 160700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240627 | 160600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240627 | 160500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240627 | 160400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240627 | 160300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240627 | 160200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240627 | 160100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240627 | 160000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240627 | 155900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240627 | 155800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240627 | 155700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240627 | 155600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240627 | 155500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240627 | 155400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240627 | 155300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 183 | 20240627 | 155200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240627 | 155100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240627 | 155000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240627 | 154900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240627 | 154800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240627 | 154700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240627 | 154600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240627 | 154500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240627 | 154400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240627 | 154300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240627 | 154200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240627 | 154100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20240627 | 154000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240627 | 153900 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240627 | 153800 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240627 | 153700 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240627 | 153600 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240627 | 153500 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240627 | 153400 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240627 | 153300 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20240627 | 153200 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20240627 | 153100 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20240627 | 153000 | 8839332100 | 20650 | 20650 | 20650 | 20650 | 10582 |
| 206 | 20240627 | 152900 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240627 | 152800 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240627 | 152700 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20240627 | 152600 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20240627 | 152500 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20240627 | 152400 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20240627 | 152300 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 213 | 20240627 | 152200 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20240627 | 152100 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20240627 | 152000 | 8620813800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20240627 | 151900 | 8620813800 | 20750 | 20700 | 20750 | 20700 | 2016 |
| 217 | 20240627 | 151800 | 8579021850 | 20700 | 20700 | 20750 | 20700 | 316 |
| 218 | 20240627 | 151700 | 8572477200 | 20700 | 20700 | 20750 | 20700 | 20 |
| 219 | 20240627 | 151600 | 8572063150 | 20700 | 20700 | 20750 | 20700 | 822 |
| 220 | 20240627 | 151500 | 8555047700 | 20700 | 20700 | 20750 | 20700 | 1030 |
| 221 | 20240627 | 151400 | 8533724400 | 20700 | 20700 | 20700 | 20700 | 669 |
| 222 | 20240627 | 151300 | 8519876100 | 20750 | 20700 | 20750 | 20700 | 79 |
| 223 | 20240627 | 151200 | 8518240100 | 20700 | 20650 | 20700 | 20650 | 166 |
| 224 | 20240627 | 151100 | 8514805550 | 20650 | 20700 | 20700 | 20650 | 171 |
| 225 | 20240627 | 151000 | 8511272600 | 20700 | 20650 | 20750 | 20650 | 312 |
| 226 | 20240627 | 150900 | 8504809750 | 20700 | 20700 | 20750 | 20650 | 533 |
| 227 | 20240627 | 150800 | 8493779800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20240627 | 150700 | 8493779800 | 20700 | 20700 | 20700 | 20700 | 127 |
| 229 | 20240627 | 150600 | 8491150900 | 20700 | 20650 | 20700 | 20650 | 1599 |
| 230 | 20240627 | 150500 | 8458051700 | 20650 | 20650 | 20700 | 20650 | 291 |
| 231 | 20240627 | 150400 | 8452035850 | 20650 | 20700 | 20700 | 20650 | 176 |
| 232 | 20240627 | 150300 | 8448400050 | 20700 | 20700 | 20700 | 20700 | 20 |
| 233 | 20240627 | 150200 | 8447986050 | 20650 | 20700 | 20700 | 20650 | 406 |
| 234 | 20240627 | 150100 | 8439594900 | 20650 | 20650 | 20650 | 20600 | 227 |
| 235 | 20240627 | 150000 | 8434908750 | 20650 | 20650 | 20650 | 20600 | 586 |
| 236 | 20240627 | 145900 | 8422807950 | 20650 | 20600 | 20650 | 20600 | 778 |
| 237 | 20240627 | 145800 | 8406755400 | 20600 | 20650 | 20650 | 20600 | 104 |
| 238 | 20240627 | 145700 | 8404607950 | 20650 | 20600 | 20650 | 20600 | 472 |
| 239 | 20240627 | 145600 | 8394884500 | 20600 | 20600 | 20650 | 20600 | 337 |
| 240 | 20240627 | 145500 | 8387929100 | 20600 | 20650 | 20650 | 20600 | 2284 |
| 241 | 20240627 | 145400 | 8340878550 | 20650 | 20650 | 20650 | 20650 | 621 |
| 242 | 20240627 | 145300 | 8328054900 | 20650 | 20650 | 20650 | 20650 | 2900 |
| 243 | 20240627 | 145200 | 8268169900 | 20650 | 20700 | 20700 | 20650 | 1110 |
| 244 | 20240627 | 145100 | 8245246600 | 20700 | 20650 | 20700 | 20650 | 350 |
| 245 | 20240627 | 145000 | 8238001700 | 20700 | 20700 | 20700 | 20700 | 40 |
| 246 | 20240627 | 144900 | 8237173700 | 20650 | 20650 | 20650 | 20650 | 90 |
| 247 | 20240627 | 144800 | 8235315200 | 20700 | 20700 | 20700 | 20650 | 343 |
| 248 | 20240627 | 144700 | 8228231600 | 20650 | 20650 | 20650 | 20650 | 1627 |
| 249 | 20240627 | 144600 | 8194634050 | 20650 | 20700 | 20700 | 20650 | 1678 |
| 250 | 20240627 | 144500 | 8159977300 | 20700 | 20700 | 20700 | 20650 | 37 |
| 251 | 20240627 | 144400 | 8159211450 | 20700 | 20700 | 20700 | 20650 | 546 |
| 252 | 20240627 | 144300 | 8147933250 | 20700 | 20700 | 20700 | 20700 | 348 |
| 253 | 20240627 | 144200 | 8140729650 | 20700 | 20650 | 20700 | 20650 | 278 |
| 254 | 20240627 | 144100 | 8134988050 | 20700 | 20700 | 20700 | 20650 | 118 |
| 255 | 20240627 | 144000 | 8132549650 | 20650 | 20650 | 20700 | 20650 | 592 |
| 256 | 20240627 | 143900 | 8120324750 | 20700 | 20700 | 20700 | 20700 | 1238 |
| 257 | 20240627 | 143800 | 8094698150 | 20700 | 20750 | 20750 | 20700 | 567 |
| 258 | 20240627 | 143700 | 8082960850 | 20700 | 20700 | 20700 | 20700 | 30 |
| 259 | 20240627 | 143600 | 8082339850 | 20750 | 20750 | 20750 | 20750 | 735 |
| 260 | 20240627 | 143500 | 8067088600 | 20700 | 20700 | 20700 | 20700 | 3 |
| 261 | 20240627 | 143400 | 8067026500 | 20700 | 20700 | 20750 | 20700 | 609 |
| 262 | 20240627 | 143300 | 8054420150 | 20700 | 20700 | 20750 | 20700 | 335 |
| 263 | 20240627 | 143200 | 8047482950 | 20750 | 20750 | 20750 | 20750 | 29 |
| 264 | 20240627 | 143100 | 8046881200 | 20750 | 20750 | 20750 | 20750 | 29 |
| 265 | 20240627 | 143000 | 8046279450 | 20750 | 20700 | 20750 | 20700 | 94 |
| 266 | 20240627 | 142900 | 8044333600 | 20700 | 20700 | 20700 | 20650 | 80 |
| 267 | 20240627 | 142800 | 8042678050 | 20700 | 20700 | 20700 | 20700 | 273 |
| 268 | 20240627 | 142700 | 8037026950 | 20700 | 20700 | 20700 | 20700 | 825 |
| 269 | 20240627 | 142600 | 8019949450 | 20700 | 20700 | 20700 | 20700 | 64 |
| 270 | 20240627 | 142500 | 8018624650 | 20650 | 20700 | 20700 | 20650 | 277 |
| 271 | 20240627 | 142400 | 8012897450 | 20700 | 20650 | 20700 | 20650 | 191 |
| 272 | 20240627 | 142300 | 8008953150 | 20650 | 20650 | 20650 | 20650 | 95 |
| 273 | 20240627 | 142200 | 8006991400 | 20650 | 20700 | 20700 | 20650 | 402 |
| 274 | 20240627 | 142100 | 7998673150 | 20700 | 20700 | 20700 | 20700 | 301 |
| 275 | 20240627 | 142000 | 7992442450 | 20750 | 20700 | 20750 | 20700 | 250 |
| 276 | 20240627 | 141900 | 7987264950 | 20700 | 20700 | 20700 | 20700 | 325 |
| 277 | 20240627 | 141800 | 7980537450 | 20700 | 20700 | 20700 | 20700 | 1733 |
| 278 | 20240627 | 141700 | 7944664350 | 20750 | 20750 | 20750 | 20700 | 97 |
| 279 | 20240627 | 141600 | 7942654100 | 20750 | 20800 | 20800 | 20750 | 170 |
| 280 | 20240627 | 141500 | 7939125450 | 20800 | 20750 | 20800 | 20750 | 158 |
| 281 | 20240627 | 141400 | 7935845200 | 20750 | 20700 | 20750 | 20700 | 1478 |
| 282 | 20240627 | 141300 | 7905190050 | 20700 | 20750 | 20750 | 20700 | 77 |
| 283 | 20240627 | 141200 | 7903596100 | 20750 | 20700 | 20750 | 20700 | 19 |
| 284 | 20240627 | 141100 | 7903202350 | 20750 | 20750 | 20750 | 20750 | 28 |
| 285 | 20240627 | 141000 | 7902621350 | 20750 | 20700 | 20750 | 20700 | 89 |
| 286 | 20240627 | 140900 | 7900774700 | 20750 | 20750 | 20750 | 20750 | 2 |
| 287 | 20240627 | 140800 | 7900733200 | 20700 | 20750 | 20750 | 20700 | 80 |
| 288 | 20240627 | 140700 | 7899076450 | 20750 | 20750 | 20750 | 20750 | 70 |
| 289 | 20240627 | 140600 | 7897623950 | 20750 | 20750 | 20750 | 20750 | 61 |
| 290 | 20240627 | 140500 | 7896358200 | 20750 | 20700 | 20750 | 20700 | 16 |
| 291 | 20240627 | 140400 | 7896026450 | 20750 | 20750 | 20750 | 20700 | 63 |
| 292 | 20240627 | 140300 | 7894719750 | 20750 | 20750 | 20750 | 20750 | 514 |
| 293 | 20240627 | 140200 | 7884054250 | 20750 | 20750 | 20750 | 20700 | 124 |
| 294 | 20240627 | 140100 | 7881484300 | 20750 | 20750 | 20750 | 20750 | 121 |
| 295 | 20240627 | 140000 | 7878973550 | 20750 | 20750 | 20750 | 20750 | 162 |
| 296 | 20240627 | 135900 | 7875612050 | 20750 | 20750 | 20750 | 20700 | 127 |
| 297 | 20240627 | 135800 | 7872978000 | 20700 | 20750 | 20750 | 20700 | 12 |
| 298 | 20240627 | 135700 | 7872729500 | 20750 | 20750 | 20750 | 20750 | 6 |
| 299 | 20240627 | 135600 | 7872605000 | 20750 | 20750 | 20750 | 20700 | 45 |
| 300 | 20240627 | 135500 | 7871672300 | 20750 | 20750 | 20750 | 20750 | 10 |
| 301 | 20240627 | 135400 | 7871464800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 302 | 20240627 | 135300 | 7871464800 | 20700 | 20700 | 20700 | 20700 | 85 |
| 303 | 20240627 | 135200 | 7869705300 | 20700 | 20700 | 20700 | 20700 | 54 |
| 304 | 20240627 | 135100 | 7868587500 | 20700 | 20700 | 20700 | 20700 | 145 |
| 305 | 20240627 | 135000 | 7865586000 | 20700 | 20700 | 20700 | 20700 | 7 |
| 306 | 20240627 | 134900 | 7865441100 | 20700 | 20700 | 20700 | 20700 | 1 |
| 307 | 20240627 | 134800 | 7865420400 | 20750 | 20750 | 20750 | 20700 | 284 |
| 308 | 20240627 | 134700 | 7859533150 | 20750 | 20750 | 20750 | 20750 | 7 |
| 309 | 20240627 | 134600 | 7859387900 | 20750 | 20750 | 20750 | 20750 | 14 |
| 310 | 20240627 | 134500 | 7859097400 | 20750 | 20700 | 20750 | 20700 | 48 |
| 311 | 20240627 | 134400 | 7858102000 | 20750 | 20750 | 20750 | 20750 | 20 |
| 312 | 20240627 | 134300 | 7857687000 | 20750 | 20750 | 20750 | 20750 | 1 |
| 313 | 20240627 | 134200 | 7857666250 | 20750 | 20700 | 20750 | 20700 | 407 |
| 314 | 20240627 | 134100 | 7849241300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 315 | 20240627 | 134000 | 7849241300 | 20700 | 20700 | 20700 | 20700 | 63 |
| 316 | 20240627 | 133900 | 7847937200 | 20700 | 20750 | 20750 | 20700 | 23 |
| 317 | 20240627 | 133800 | 7847461050 | 20700 | 20700 | 20700 | 20700 | 12 |
| 318 | 20240627 | 133700 | 7847212650 | 20750 | 20750 | 20750 | 20700 | 2377 |
| 319 | 20240627 | 133600 | 7798007350 | 20750 | 20750 | 20750 | 20750 | 13 |
| 320 | 20240627 | 133500 | 7797737600 | 20750 | 20750 | 20750 | 20750 | 68 |
| 321 | 20240627 | 133400 | 7796326600 | 20750 | 20700 | 20750 | 20700 | 1100 |
| 322 | 20240627 | 133300 | 7773545450 | 20700 | 20700 | 20700 | 20700 | 684 |
| 323 | 20240627 | 133200 | 7759386650 | 20700 | 20750 | 20750 | 20700 | 497 |
| 324 | 20240627 | 133100 | 7749096750 | 20750 | 20750 | 20750 | 20750 | 3147 |
| 325 | 20240627 | 133000 | 7683796500 | 20750 | 20750 | 20750 | 20750 | 249 |
| 326 | 20240627 | 132900 | 7678629750 | 20750 | 20850 | 20850 | 20750 | 256 |
| 327 | 20240627 | 132800 | 7673304800 | 20800 | 20800 | 20800 | 20800 | 10 |
| 328 | 20240627 | 132700 | 7673096800 | 20800 | 20750 | 20800 | 20750 | 179 |
| 329 | 20240627 | 132600 | 7669373650 | 20800 | 20800 | 20800 | 20800 | 5 |
| 330 | 20240627 | 132500 | 7669269650 | 20850 | 20800 | 20850 | 20800 | 113 |
| 331 | 20240627 | 132400 | 7666919150 | 20850 | 20800 | 20850 | 20750 | 1780 |
| 332 | 20240627 | 132300 | 7629897600 | 20800 | 20800 | 20800 | 20800 | 178 |
| 333 | 20240627 | 132200 | 7626195200 | 20750 | 20750 | 20750 | 20750 | 67 |
| 334 | 20240627 | 132100 | 7624804950 | 20800 | 20800 | 20800 | 20750 | 265 |
| 335 | 20240627 | 132000 | 7619297950 | 20750 | 20800 | 20800 | 20750 | 1383 |
| 336 | 20240627 | 131900 | 7590597150 | 20800 | 20800 | 20800 | 20800 | 70 |
| 337 | 20240627 | 131800 | 7589141150 | 20800 | 20800 | 20800 | 20800 | 61 |
| 338 | 20240627 | 131700 | 7587872350 | 20800 | 20850 | 20850 | 20800 | 311 |
| 339 | 20240627 | 131600 | 7581403500 | 20850 | 20850 | 20850 | 20850 | 40 |
| 340 | 20240627 | 131500 | 7580569500 | 20850 | 20800 | 20850 | 20800 | 251 |
| 341 | 20240627 | 131400 | 7575348650 | 20800 | 20800 | 20800 | 20800 | 68 |
| 342 | 20240627 | 131300 | 7573934250 | 20800 | 20800 | 20800 | 20800 | 49 |
| 343 | 20240627 | 131200 | 7572915050 | 20800 | 20800 | 20800 | 20750 | 119 |
| 344 | 20240627 | 131100 | 7570440900 | 20750 | 20750 | 20800 | 20750 | 296 |
| 345 | 20240627 | 131000 | 7564298850 | 20800 | 20800 | 20800 | 20800 | 22 |
| 346 | 20240627 | 130900 | 7563841250 | 20750 | 20750 | 20750 | 20750 | 1055 |
| 347 | 20240627 | 130800 | 7541950000 | 20750 | 20750 | 20750 | 20750 | 3 |
| 348 | 20240627 | 130700 | 7541887750 | 20800 | 20800 | 20800 | 20800 | 10 |
| 349 | 20240627 | 130600 | 7541679750 | 20750 | 20800 | 20800 | 20750 | 114 |
| 350 | 20240627 | 130500 | 7539313550 | 20800 | 20800 | 20800 | 20800 | 19 |
| 351 | 20240627 | 130400 | 7538918350 | 20800 | 20800 | 20800 | 20800 | 289 |
| 352 | 20240627 | 130300 | 7532907150 | 20800 | 20800 | 20800 | 20800 | 4 |
| 353 | 20240627 | 130200 | 7532823950 | 20800 | 20750 | 20800 | 20750 | 610 |
| 354 | 20240627 | 130100 | 7520165950 | 20800 | 20800 | 20800 | 20800 | 5 |
| 355 | 20240627 | 130000 | 7520061950 | 20800 | 20800 | 20800 | 20800 | 4 |
| 356 | 20240627 | 125900 | 7519978750 | 20800 | 20800 | 20800 | 20800 | 24 |
| 357 | 20240627 | 125800 | 7519479550 | 20800 | 20800 | 20800 | 20750 | 553 |
| 358 | 20240627 | 125700 | 7507985850 | 20800 | 20800 | 20800 | 20800 | 41 |
| 359 | 20240627 | 125600 | 7507133050 | 20800 | 20800 | 20800 | 20800 | 23 |
| 360 | 20240627 | 125500 | 7506654650 | 20800 | 20800 | 20800 | 20750 | 401 |
| 361 | 20240627 | 125400 | 7498322200 | 20800 | 20800 | 20800 | 20800 | 20 |
| 362 | 20240627 | 125300 | 7497906200 | 20800 | 20800 | 20800 | 20800 | 576 |
| 363 | 20240627 | 125200 | 7485925400 | 20800 | 20800 | 20800 | 20800 | 2 |
| 364 | 20240627 | 125100 | 7485883800 | 20800 | 20750 | 20800 | 20750 | 56 |
| 365 | 20240627 | 125000 | 7484719500 | 20750 | 20800 | 20800 | 20750 | 210 |
| 366 | 20240627 | 124900 | 7480359400 | 20800 | 20800 | 20800 | 20750 | 335 |
| 367 | 20240627 | 124800 | 7473398950 | 20800 | 20800 | 20800 | 20800 | 101 |
| 368 | 20240627 | 124700 | 7471298150 | 20800 | 20800 | 20800 | 20800 | 12 |
| 369 | 20240627 | 124600 | 7471048550 | 20800 | 20750 | 20800 | 20750 | 24 |
| 370 | 20240627 | 124500 | 7470549800 | 20750 | 20750 | 20750 | 20750 | 188 |
| 371 | 20240627 | 124400 | 7466648800 | 20750 | 20750 | 20800 | 20750 | 257 |
| 372 | 20240627 | 124300 | 7461315950 | 20750 | 20800 | 20800 | 20750 | 160 |
| 373 | 20240627 | 124200 | 7457995700 | 20800 | 20800 | 20800 | 20800 | 55 |
| 374 | 20240627 | 124100 | 7456851700 | 20800 | 20800 | 20800 | 20800 | 1121 |
| 375 | 20240627 | 124000 | 7433534900 | 20800 | 20800 | 20800 | 20800 | 444 |
| 376 | 20240627 | 123900 | 7424299700 | 20800 | 20800 | 20800 | 20750 | 390 |
| 377 | 20240627 | 123800 | 7416203650 | 20800 | 20800 | 20800 | 20800 | 1840 |
| 378 | 20240627 | 123700 | 7377931650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 379 | 20240627 | 123600 | 7377931650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 380 | 20240627 | 123500 | 7377931650 | 20800 | 20800 | 20800 | 20800 | 422 |
| 381 | 20240627 | 123400 | 7369154050 | 20800 | 20800 | 20850 | 20800 | 98 |
| 382 | 20240627 | 123300 | 7367114250 | 20800 | 20800 | 20800 | 20800 | 424 |
| 383 | 20240627 | 123200 | 7358295050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 384 | 20240627 | 123100 | 7358295050 | 20800 | 20850 | 20850 | 20800 | 40 |
| 385 | 20240627 | 123000 | 7357461650 | 20850 | 20800 | 20850 | 20800 | 33 |
| 386 | 20240627 | 122900 | 7356774250 | 20800 | 20850 | 20850 | 20800 | 210 |
| 387 | 20240627 | 122800 | 7352396250 | 20850 | 20850 | 20850 | 20850 | 12 |
| 388 | 20240627 | 122700 | 7352146050 | 20850 | 20850 | 20850 | 20850 | 113 |
| 389 | 20240627 | 122600 | 7349790000 | 20850 | 20800 | 20850 | 20800 | 6 |
| 390 | 20240627 | 122500 | 7349665100 | 20850 | 20800 | 20850 | 20800 | 4 |
| 391 | 20240627 | 122400 | 7349581750 | 20800 | 20800 | 20850 | 20800 | 217 |
| 392 | 20240627 | 122300 | 7345063150 | 20800 | 20800 | 20800 | 20800 | 51 |
| 393 | 20240627 | 122200 | 7344002350 | 20800 | 20800 | 20800 | 20800 | 342 |
| 394 | 20240627 | 122100 | 7336888750 | 20850 | 20800 | 20850 | 20800 | 6 |
| 395 | 20240627 | 122000 | 7336763900 | 20800 | 20800 | 20800 | 20800 | 32 |
| 396 | 20240627 | 121900 | 7336098300 | 20800 | 20800 | 20800 | 20800 | 825 |
| 397 | 20240627 | 121800 | 7318938300 | 20800 | 20800 | 20800 | 20800 | 643 |
| 398 | 20240627 | 121700 | 7305563900 | 20850 | 20850 | 20850 | 20850 | 30 |
| 399 | 20240627 | 121600 | 7304938400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 400 | 20240627 | 121500 | 7304938400 | 20850 | 20850 | 20850 | 20800 | 56 |
| 401 | 20240627 | 121400 | 7303773350 | 20850 | 20850 | 20850 | 20850 | 132 |
| 402 | 20240627 | 121300 | 7301021150 | 20800 | 20800 | 20800 | 20800 | 9 |
| 403 | 20240627 | 121200 | 7300833950 | 20800 | 20850 | 20850 | 20800 | 41 |
| 404 | 20240627 | 121100 | 7299980600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 405 | 20240627 | 121000 | 7299959750 | 20800 | 20850 | 20850 | 20800 | 14 |
| 406 | 20240627 | 120900 | 7299668000 | 20850 | 20900 | 20900 | 20850 | 408 |
| 407 | 20240627 | 120800 | 7291161150 | 20850 | 20850 | 20900 | 20850 | 251 |
| 408 | 20240627 | 120700 | 7285927750 | 20850 | 20850 | 20850 | 20850 | 13 |
| 409 | 20240627 | 120600 | 7285656700 | 20850 | 20850 | 20850 | 20850 | 220 |
| 410 | 20240627 | 120500 | 7281069700 | 20850 | 20850 | 20850 | 20850 | 500 |
| 411 | 20240627 | 120400 | 7270644700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 412 | 20240627 | 120300 | 7270644700 | 20900 | 20850 | 20900 | 20850 | 15 |
| 413 | 20240627 | 120200 | 7270331900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 414 | 20240627 | 120100 | 7270331900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 415 | 20240627 | 120000 | 7270331900 | 20900 | 20900 | 20900 | 20900 | 16 |
| 416 | 20240627 | 115900 | 7269997500 | 20900 | 20900 | 20900 | 20900 | 163 |
| 417 | 20240627 | 115800 | 7266590800 | 20850 | 20800 | 20850 | 20800 | 23 |
| 418 | 20240627 | 115700 | 7266111300 | 20850 | 20850 | 20850 | 20850 | 215 |
| 419 | 20240627 | 115600 | 7261628550 | 20850 | 20850 | 20850 | 20850 | 155 |
| 420 | 20240627 | 115500 | 7258396800 | 20850 | 20850 | 20850 | 20850 | 195 |
| 421 | 20240627 | 115400 | 7254331050 | 20900 | 20850 | 20900 | 20850 | 4 |
| 422 | 20240627 | 115300 | 7254247600 | 20850 | 20850 | 20850 | 20850 | 615 |
| 423 | 20240627 | 115200 | 7241424850 | 20900 | 20900 | 20900 | 20900 | 3 |
| 424 | 20240627 | 115100 | 7241362150 | 20900 | 20900 | 20900 | 20900 | 216 |
| 425 | 20240627 | 115000 | 7236847750 | 20900 | 20900 | 20900 | 20900 | 25 |
| 426 | 20240627 | 114900 | 7236325250 | 20900 | 20850 | 20900 | 20850 | 53 |
| 427 | 20240627 | 114800 | 7235220050 | 20850 | 20850 | 20850 | 20850 | 113 |
| 428 | 20240627 | 114700 | 7232864000 | 20850 | 20850 | 20850 | 20850 | 155 |
| 429 | 20240627 | 114600 | 7229632250 | 20850 | 20900 | 20900 | 20850 | 255 |
| 430 | 20240627 | 114500 | 7224303250 | 20900 | 20900 | 20900 | 20850 | 232 |
| 431 | 20240627 | 114400 | 7219465500 | 20850 | 20900 | 20900 | 20850 | 89 |
| 432 | 20240627 | 114300 | 7217609400 | 20900 | 20950 | 20950 | 20900 | 11 |
| 433 | 20240627 | 114200 | 7217379450 | 20900 | 20900 | 20950 | 20900 | 1272 |
| 434 | 20240627 | 114100 | 7190794500 | 20900 | 20900 | 20900 | 20900 | 203 |
| 435 | 20240627 | 114000 | 7186551800 | 20900 | 20900 | 20900 | 20900 | 130 |
| 436 | 20240627 | 113900 | 7183834800 | 20900 | 20850 | 20900 | 20850 | 54 |
| 437 | 20240627 | 113800 | 7182706300 | 20850 | 20850 | 20900 | 20850 | 19 |
| 438 | 20240627 | 113700 | 7182309900 | 20850 | 20900 | 20900 | 20850 | 157 |
| 439 | 20240627 | 113600 | 7179031100 | 20900 | 20900 | 20900 | 20850 | 21 |
| 440 | 20240627 | 113500 | 7178592700 | 20850 | 20850 | 20850 | 20850 | 40 |
| 441 | 20240627 | 113400 | 7177758700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 442 | 20240627 | 113300 | 7177758700 | 20850 | 20850 | 20850 | 20850 | 197 |
| 443 | 20240627 | 113200 | 7173651250 | 20900 | 20900 | 20900 | 20850 | 292 |
| 444 | 20240627 | 113100 | 7167548500 | 20900 | 20850 | 20900 | 20850 | 241 |
| 445 | 20240627 | 113000 | 7162523500 | 20900 | 20850 | 20900 | 20850 | 101 |
| 446 | 20240627 | 112900 | 7160417600 | 20850 | 20850 | 20850 | 20850 | 4 |
| 447 | 20240627 | 112800 | 7160334200 | 20900 | 20900 | 20950 | 20900 | 796 |
| 448 | 20240627 | 112700 | 7143697750 | 20900 | 20900 | 20950 | 20900 | 100 |
| 449 | 20240627 | 112600 | 7141606900 | 20950 | 20950 | 20950 | 20950 | 62 |
| 450 | 20240627 | 112500 | 7140308000 | 20950 | 20950 | 20950 | 20900 | 438 |
| 451 | 20240627 | 112400 | 7131152000 | 20900 | 20950 | 20950 | 20900 | 17 |
| 452 | 20240627 | 112300 | 7130796050 | 20950 | 20850 | 20950 | 20850 | 3638 |
| 453 | 20240627 | 112200 | 7054757000 | 20850 | 20800 | 20850 | 20800 | 22 |
| 454 | 20240627 | 112100 | 7054298400 | 20850 | 20850 | 20850 | 20850 | 11 |
| 455 | 20240627 | 112000 | 7054069050 | 20850 | 20850 | 20850 | 20850 | 100 |
| 456 | 20240627 | 111900 | 7051984050 | 20850 | 20800 | 20850 | 20800 | 2301 |
| 457 | 20240627 | 111800 | 7004120550 | 20850 | 20900 | 20900 | 20800 | 3096 |
| 458 | 20240627 | 111700 | 6939572550 | 20900 | 20900 | 20900 | 20900 | 10 |
| 459 | 20240627 | 111600 | 6939363550 | 20900 | 20900 | 20900 | 20900 | 110 |
| 460 | 20240627 | 111500 | 6937064550 | 20900 | 20850 | 20900 | 20850 | 38 |
| 461 | 20240627 | 111400 | 6936271850 | 20900 | 20850 | 20900 | 20850 | 2 |
| 462 | 20240627 | 111300 | 6936230100 | 20850 | 20900 | 20900 | 20850 | 14 |
| 463 | 20240627 | 111200 | 6935937700 | 20900 | 20900 | 20900 | 20900 | 2 |
| 464 | 20240627 | 111100 | 6935895900 | 20900 | 20900 | 20900 | 20900 | 7 |
| 465 | 20240627 | 111000 | 6935749600 | 20900 | 20850 | 20900 | 20850 | 174 |
| 466 | 20240627 | 110900 | 6932121550 | 20850 | 20900 | 20900 | 20850 | 72 |
| 467 | 20240627 | 110800 | 6930617250 | 20900 | 20900 | 20900 | 20900 | 316 |
| 468 | 20240627 | 110700 | 6924012850 | 20850 | 20850 | 20900 | 20850 | 391 |
| 469 | 20240627 | 110600 | 6915860350 | 20850 | 20850 | 20850 | 20850 | 384 |
| 470 | 20240627 | 110500 | 6907853950 | 20850 | 20850 | 20850 | 20850 | 19 |
| 471 | 20240627 | 110400 | 6907457800 | 20850 | 20800 | 20850 | 20800 | 36 |
| 472 | 20240627 | 110300 | 6906708350 | 20800 | 20800 | 20800 | 20800 | 109 |
| 473 | 20240627 | 110200 | 6904441150 | 20800 | 20900 | 20900 | 20800 | 619 |
| 474 | 20240627 | 110100 | 6891553350 | 20850 | 20850 | 20850 | 20850 | 64 |
| 475 | 20240627 | 110000 | 6890218950 | 20850 | 20850 | 20850 | 20850 | 840 |
| 476 | 20240627 | 105900 | 6872704950 | 20800 | 20850 | 20850 | 20800 | 34 |
| 477 | 20240627 | 105800 | 6871997200 | 20850 | 20850 | 20850 | 20800 | 208 |
| 478 | 20240627 | 105700 | 6867665450 | 20850 | 20800 | 20850 | 20800 | 184 |
| 479 | 20240627 | 105600 | 6863829550 | 20800 | 20800 | 20900 | 20800 | 1034 |
| 480 | 20240627 | 105500 | 6842272450 | 20850 | 20800 | 20850 | 20800 | 507 |
| 481 | 20240627 | 105400 | 6831701550 | 20800 | 20800 | 20800 | 20800 | 305 |
| 482 | 20240627 | 105300 | 6825357550 | 20800 | 20850 | 20850 | 20800 | 202 |
| 483 | 20240627 | 105200 | 6821148350 | 20900 | 20900 | 20900 | 20850 | 216 |
| 484 | 20240627 | 105100 | 6816643650 | 20850 | 20850 | 20850 | 20850 | 281 |
| 485 | 20240627 | 105000 | 6810784800 | 20900 | 20900 | 20900 | 20900 | 1 |
| 486 | 20240627 | 104900 | 6810763900 | 20900 | 20850 | 20900 | 20850 | 249 |
| 487 | 20240627 | 104800 | 6805572000 | 20900 | 20900 | 20900 | 20900 | 52 |
| 488 | 20240627 | 104700 | 6804485200 | 20850 | 20850 | 20900 | 20800 | 703 |
| 489 | 20240627 | 104600 | 6789827450 | 20850 | 20800 | 20850 | 20800 | 156 |
| 490 | 20240627 | 104500 | 6786581350 | 20800 | 20850 | 20850 | 20800 | 688 |
| 491 | 20240627 | 104400 | 6772264400 | 20800 | 20800 | 20850 | 20800 | 129 |
| 492 | 20240627 | 104300 | 6769580950 | 20800 | 20850 | 20850 | 20800 | 2106 |
| 493 | 20240627 | 104200 | 6725771050 | 20850 | 20900 | 20900 | 20850 | 557 |
| 494 | 20240627 | 104100 | 6714157400 | 20900 | 20850 | 20900 | 20850 | 650 |
| 495 | 20240627 | 104000 | 6700604850 | 20850 | 20850 | 20850 | 20850 | 265 |
| 496 | 20240627 | 103900 | 6695079600 | 20850 | 20900 | 20900 | 20850 | 847 |
| 497 | 20240627 | 103800 | 6677404300 | 20850 | 20900 | 20900 | 20850 | 75 |
| 498 | 20240627 | 103700 | 6675837800 | 20900 | 20900 | 20900 | 20900 | 8 |
| 499 | 20240627 | 103600 | 6675670600 | 20900 | 20850 | 20900 | 20850 | 109 |
| 500 | 20240627 | 103500 | 6673396550 | 20850 | 20850 | 20900 | 20850 | 64 |
| 501 | 20240627 | 103400 | 6672059600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 502 | 20240627 | 103300 | 6672059600 | 20900 | 20900 | 20900 | 20850 | 1088 |
| 503 | 20240627 | 103200 | 6649374000 | 20900 | 20900 | 20900 | 20850 | 396 |
| 504 | 20240627 | 103100 | 6641110900 | 20900 | 20850 | 20900 | 20850 | 39 |
| 505 | 20240627 | 103000 | 6640296300 | 20900 | 20850 | 20900 | 20850 | 435 |
| 506 | 20240627 | 102900 | 6631226500 | 20850 | 20850 | 20850 | 20850 | 3 |
| 507 | 20240627 | 102800 | 6631163950 | 20800 | 20850 | 20850 | 20800 | 938 |
| 508 | 20240627 | 102700 | 6611612400 | 20850 | 20900 | 20900 | 20800 | 4289 |
| 509 | 20240627 | 102600 | 6522250550 | 20900 | 20850 | 20900 | 20850 | 516 |
| 510 | 20240627 | 102500 | 6511491700 | 20850 | 20850 | 20900 | 20850 | 174 |
| 511 | 20240627 | 102400 | 6507863750 | 20850 | 20900 | 20900 | 20850 | 159 |
| 512 | 20240627 | 102300 | 6504546200 | 20850 | 20850 | 20850 | 20850 | 1 |
| 513 | 20240627 | 102200 | 6504525350 | 20850 | 20900 | 20900 | 20850 | 688 |
| 514 | 20240627 | 102100 | 6490159050 | 20900 | 20900 | 20950 | 20900 | 38 |
| 515 | 20240627 | 102000 | 6489364400 | 20900 | 20900 | 20900 | 20850 | 514 |
| 516 | 20240627 | 101900 | 6478622050 | 20850 | 20850 | 20900 | 20850 | 1441 |
| 517 | 20240627 | 101800 | 6448517950 | 20900 | 20900 | 20900 | 20900 | 354 |
| 518 | 20240627 | 101700 | 6441119350 | 20900 | 20850 | 20900 | 20850 | 120 |
| 519 | 20240627 | 101600 | 6438616700 | 20850 | 20850 | 20900 | 20850 | 539 |
| 520 | 20240627 | 101500 | 6427378450 | 20900 | 20900 | 20900 | 20850 | 46 |
| 521 | 20240627 | 101400 | 6426417150 | 20900 | 20950 | 20950 | 20900 | 942 |
| 522 | 20240627 | 101300 | 6406727900 | 20950 | 20950 | 20950 | 20950 | 32 |
| 523 | 20240627 | 101200 | 6406057500 | 20950 | 20900 | 20950 | 20900 | 124 |
| 524 | 20240627 | 101100 | 6403465250 | 20950 | 20900 | 20950 | 20900 | 112 |
| 525 | 20240627 | 101000 | 6401121950 | 20900 | 20850 | 20900 | 20850 | 93 |
| 526 | 20240627 | 100900 | 6399178350 | 20850 | 20900 | 20900 | 20850 | 2124 |
| 527 | 20240627 | 100800 | 6354877400 | 20900 | 20900 | 20900 | 20900 | 110 |
| 528 | 20240627 | 100700 | 6352578400 | 20900 | 20950 | 20950 | 20900 | 418 |
| 529 | 20240627 | 100600 | 6343842150 | 20900 | 20850 | 20950 | 20850 | 927 |
| 530 | 20240627 | 100500 | 6324468300 | 20850 | 20850 | 20900 | 20850 | 1487 |
| 531 | 20240627 | 100400 | 6293464300 | 20850 | 20900 | 20950 | 20850 | 1377 |
| 532 | 20240627 | 100300 | 6264686450 | 20900 | 20900 | 20950 | 20900 | 1706 |
| 533 | 20240627 | 100200 | 6229030800 | 20900 | 20950 | 20950 | 20900 | 154 |
| 534 | 20240627 | 100100 | 6225812150 | 20950 | 20950 | 21000 | 20900 | 921 |
| 535 | 20240627 | 100000 | 6206529350 | 20950 | 21000 | 21000 | 20950 | 912 |
| 536 | 20240627 | 095900 | 6187422900 | 20950 | 20950 | 20950 | 20950 | 270 |
| 537 | 20240627 | 095800 | 6181766400 | 21000 | 21000 | 21000 | 21000 | 121 |
| 538 | 20240627 | 095700 | 6179225400 | 21050 | 21000 | 21050 | 20950 | 556 |
| 539 | 20240627 | 095600 | 6167549450 | 21000 | 21050 | 21050 | 21000 | 245 |
| 540 | 20240627 | 095500 | 6162403900 | 21050 | 21050 | 21050 | 21000 | 133 |
| 541 | 20240627 | 095400 | 6159606700 | 21050 | 21000 | 21050 | 21000 | 573 |
| 542 | 20240627 | 095300 | 6147566900 | 21000 | 21000 | 21050 | 20950 | 1327 |
| 543 | 20240627 | 095200 | 6119699450 | 21000 | 21050 | 21050 | 21000 | 191 |
| 544 | 20240627 | 095100 | 6115683350 | 21050 | 21050 | 21050 | 21000 | 436 |
| 545 | 20240627 | 095000 | 6106519300 | 21050 | 21000 | 21050 | 21000 | 363 |
| 546 | 20240627 | 094900 | 6098879100 | 21050 | 20950 | 21050 | 20950 | 2978 |
| 547 | 20240627 | 094800 | 6036342650 | 20950 | 20950 | 20950 | 20950 | 832 |
| 548 | 20240627 | 094700 | 6018912250 | 20950 | 20950 | 21000 | 20950 | 1167 |
| 549 | 20240627 | 094600 | 5994463500 | 20950 | 21000 | 21000 | 20950 | 1874 |
| 550 | 20240627 | 094500 | 5955188150 | 21000 | 21000 | 21000 | 20950 | 319 |
| 551 | 20240627 | 094400 | 5948489200 | 21000 | 20900 | 21000 | 20900 | 1991 |
| 552 | 20240627 | 094300 | 5906873300 | 20900 | 20950 | 20950 | 20900 | 2918 |
| 553 | 20240627 | 094200 | 5845886450 | 21000 | 20950 | 21000 | 20900 | 1084 |
| 554 | 20240627 | 094100 | 5823187900 | 21000 | 20950 | 21000 | 20950 | 1292 |
| 555 | 20240627 | 094000 | 5796120450 | 20950 | 20950 | 21000 | 20950 | 1089 |
| 556 | 20240627 | 093900 | 5773272750 | 20950 | 20950 | 21000 | 20950 | 386 |
| 557 | 20240627 | 093800 | 5765185950 | 20950 | 21000 | 21000 | 20900 | 4404 |
| 558 | 20240627 | 093700 | 5672952750 | 21000 | 21000 | 21050 | 21000 | 543 |
| 559 | 20240627 | 093600 | 5661549600 | 21000 | 21000 | 21100 | 20950 | 4338 |
| 560 | 20240627 | 093500 | 5570427200 | 21000 | 21050 | 21050 | 21000 | 2281 |
| 561 | 20240627 | 093400 | 5522525400 | 21000 | 21050 | 21050 | 21000 | 577 |
| 562 | 20240627 | 093300 | 5510381550 | 21050 | 21050 | 21100 | 21000 | 612 |
| 563 | 20240627 | 093200 | 5497513950 | 21050 | 21100 | 21100 | 21050 | 338 |
| 564 | 20240627 | 093100 | 5490392350 | 21050 | 21100 | 21100 | 21050 | 3246 |
| 565 | 20240627 | 093000 | 5421975750 | 21050 | 21050 | 21050 | 21000 | 1284 |
| 566 | 20240627 | 092900 | 5394969600 | 21050 | 21050 | 21050 | 21000 | 894 |
| 567 | 20240627 | 092800 | 5376163200 | 21000 | 21050 | 21100 | 21000 | 624 |
| 568 | 20240627 | 092700 | 5363041550 | 21000 | 20950 | 21000 | 20950 | 303 |
| 569 | 20240627 | 092600 | 5356689000 | 20950 | 21050 | 21050 | 20950 | 1608 |
| 570 | 20240627 | 092500 | 5322927450 | 21100 | 21050 | 21100 | 21000 | 1058 |
| 571 | 20240627 | 092400 | 5300659950 | 21050 | 21050 | 21100 | 21000 | 301 |
| 572 | 20240627 | 092300 | 5294324900 | 21050 | 21050 | 21050 | 20950 | 1181 |
| 573 | 20240627 | 092200 | 5269521650 | 21000 | 20950 | 21050 | 20950 | 1668 |
| 574 | 20240627 | 092100 | 5234514400 | 20950 | 21050 | 21050 | 20950 | 5724 |
| 575 | 20240627 | 092000 | 5114410850 | 21050 | 21050 | 21050 | 21000 | 1897 |
| 576 | 20240627 | 091900 | 5074524500 | 21000 | 21050 | 21100 | 21000 | 1451 |
| 577 | 20240627 | 091800 | 5044024650 | 21050 | 21100 | 21100 | 21000 | 2953 |
| 578 | 20240627 | 091700 | 4981902450 | 21100 | 21100 | 21150 | 21000 | 9480 |
| 579 | 20240627 | 091600 | 4782270350 | 21150 | 21200 | 21250 | 21150 | 3172 |
| 580 | 20240627 | 091500 | 4715070200 | 21150 | 21150 | 21200 | 21150 | 1704 |
| 581 | 20240627 | 091400 | 4678982800 | 21150 | 21200 | 21200 | 21100 | 11429 |
| 582 | 20240627 | 091300 | 4437144000 | 21200 | 21250 | 21300 | 21200 | 2193 |
| 583 | 20240627 | 091200 | 4390554650 | 21250 | 21200 | 21300 | 21200 | 2348 |
| 584 | 20240627 | 091100 | 4340688600 | 21200 | 21350 | 21350 | 21100 | 12967 |
| 585 | 20240627 | 091000 | 4065734250 | 21300 | 21450 | 21450 | 21250 | 5894 |
| 586 | 20240627 | 090900 | 3939979800 | 21450 | 21450 | 21500 | 21350 | 7863 |
| 587 | 20240627 | 090800 | 3771601150 | 21500 | 21600 | 21650 | 21400 | 18942 |
| 588 | 20240627 | 090700 | 3363773800 | 21600 | 21800 | 21800 | 21550 | 18310 |
| 589 | 20240627 | 090600 | 2966834700 | 21750 | 21800 | 21800 | 21700 | 18685 |
| 590 | 20240627 | 090500 | 2559809700 | 21800 | 21650 | 21850 | 21600 | 25579 |
| 591 | 20240627 | 090400 | 2003378050 | 21650 | 21550 | 21700 | 21450 | 16713 |
| 592 | 20240627 | 090300 | 1642381250 | 21500 | 21600 | 21650 | 21400 | 20564 |
| 593 | 20240627 | 090200 | 1199147750 | 21600 | 21450 | 21600 | 21400 | 13163 |
| 594 | 20240627 | 090100 | 916226450 | 21400 | 21350 | 21450 | 21250 | 16570 |
| 595 | 20240627 | 090000 | 561459600 | 21350 | 21050 | 21500 | 21050 | 26517 |