32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 185400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 3 | 20240628 | 185300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20240628 | 185200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20240628 | 185100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20240628 | 185000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20240628 | 184900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20240628 | 184800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20240628 | 184700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20240628 | 184600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20240628 | 184500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20240628 | 184400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20240628 | 184300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20240628 | 184200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20240628 | 184100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20240628 | 184000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20240628 | 183900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20240628 | 183800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20240628 | 183700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20240628 | 183600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20240628 | 183500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20240628 | 183400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20240628 | 183300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20240628 | 183200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20240628 | 183100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20240628 | 183000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20240628 | 182900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20240628 | 182800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20240628 | 182700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20240628 | 182600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20240628 | 182500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20240628 | 182400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 33 | 20240628 | 182300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20240628 | 182200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20240628 | 182100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20240628 | 182000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20240628 | 181900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20240628 | 181800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20240628 | 181700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20240628 | 181600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20240628 | 181500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20240628 | 181400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20240628 | 181300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20240628 | 181200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20240628 | 181100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20240628 | 181000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20240628 | 180900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20240628 | 180800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20240628 | 180700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20240628 | 180600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20240628 | 180500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20240628 | 180400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20240628 | 180300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20240628 | 180200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20240628 | 180100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20240628 | 180000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20240628 | 175900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20240628 | 175800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20240628 | 175700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20240628 | 175600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20240628 | 175500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20240628 | 175400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 63 | 20240628 | 175300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20240628 | 175200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20240628 | 175100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20240628 | 175000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20240628 | 174900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20240628 | 174800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20240628 | 174700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20240628 | 174600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20240628 | 174500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20240628 | 174400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20240628 | 174300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20240628 | 174200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20240628 | 174100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20240628 | 174000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20240628 | 173900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20240628 | 173800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20240628 | 173700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20240628 | 173600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20240628 | 173500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20240628 | 173400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20240628 | 173300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20240628 | 173200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20240628 | 173100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20240628 | 173000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20240628 | 172900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20240628 | 172800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20240628 | 172700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20240628 | 172600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20240628 | 172500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20240628 | 172400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 93 | 20240628 | 172300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20240628 | 172200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20240628 | 172100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20240628 | 172000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20240628 | 171900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20240628 | 171800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20240628 | 171700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20240628 | 171600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20240628 | 171500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20240628 | 171400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20240628 | 171300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20240628 | 171200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20240628 | 171100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20240628 | 171000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20240628 | 170900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20240628 | 170800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20240628 | 170700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20240628 | 170600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20240628 | 170500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20240628 | 170400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20240628 | 170300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20240628 | 170200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20240628 | 170100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20240628 | 170000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20240628 | 165900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20240628 | 165800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20240628 | 165700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20240628 | 165600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20240628 | 165500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20240628 | 165400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 123 | 20240628 | 165300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20240628 | 165200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20240628 | 165100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20240628 | 165000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20240628 | 164900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20240628 | 164800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20240628 | 164700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20240628 | 164600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20240628 | 164500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20240628 | 164400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20240628 | 164300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20240628 | 164200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20240628 | 164100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20240628 | 164000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20240628 | 163900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20240628 | 163800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20240628 | 163700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20240628 | 163600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20240628 | 163500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20240628 | 163400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20240628 | 163300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20240628 | 163200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20240628 | 163100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20240628 | 163000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20240628 | 162900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20240628 | 162800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20240628 | 162700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20240628 | 162600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20240628 | 162500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20240628 | 162400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 153 | 20240628 | 162300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20240628 | 162200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20240628 | 162100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20240628 | 162000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20240628 | 161900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20240628 | 161800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20240628 | 161700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20240628 | 161600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20240628 | 161500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20240628 | 161400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20240628 | 161300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20240628 | 161200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20240628 | 161100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20240628 | 161000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20240628 | 160900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20240628 | 160800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20240628 | 160700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20240628 | 160600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20240628 | 160500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20240628 | 160400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20240628 | 160300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20240628 | 160200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20240628 | 160100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20240628 | 160000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20240628 | 155900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20240628 | 155800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20240628 | 155700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20240628 | 155600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20240628 | 155500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20240628 | 155400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 183 | 20240628 | 155300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20240628 | 155200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20240628 | 155100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20240628 | 155000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20240628 | 154900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20240628 | 154800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20240628 | 154700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20240628 | 154600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20240628 | 154500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20240628 | 154400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20240628 | 154300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20240628 | 154200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20240628 | 154100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20240628 | 154000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20240628 | 153900 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20240628 | 153800 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20240628 | 153700 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20240628 | 153600 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20240628 | 153500 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20240628 | 153400 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20240628 | 153300 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20240628 | 153200 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20240628 | 153100 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20240628 | 153000 | 4566490550 | 20550 | 20550 | 20550 | 20550 | 4702 |
| 207 | 20240628 | 152900 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20240628 | 152800 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20240628 | 152700 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20240628 | 152600 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20240628 | 152500 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20240628 | 152400 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 213 | 20240628 | 152300 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20240628 | 152200 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20240628 | 152100 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20240628 | 152000 | 4469864450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240628 | 151900 | 4469864450 | 20600 | 20600 | 20600 | 20500 | 1775 |
| 218 | 20240628 | 151800 | 4433320750 | 20600 | 20500 | 20600 | 20500 | 1576 |
| 219 | 20240628 | 151700 | 4400938900 | 20500 | 20550 | 20550 | 20450 | 4380 |
| 220 | 20240628 | 151600 | 4311147150 | 20550 | 20500 | 20550 | 20500 | 112 |
| 221 | 20240628 | 151500 | 4308845900 | 20500 | 20550 | 20550 | 20500 | 924 |
| 222 | 20240628 | 151400 | 4289900750 | 20550 | 20550 | 20550 | 20550 | 251 |
| 223 | 20240628 | 151300 | 4284742700 | 20600 | 20600 | 20600 | 20600 | 6 |
| 224 | 20240628 | 151200 | 4284619100 | 20550 | 20550 | 20550 | 20500 | 296 |
| 225 | 20240628 | 151100 | 4278539600 | 20550 | 20600 | 20600 | 20550 | 342 |
| 226 | 20240628 | 151000 | 4271511250 | 20600 | 20550 | 20600 | 20500 | 954 |
| 227 | 20240628 | 150900 | 4251907150 | 20500 | 20550 | 20550 | 20500 | 284 |
| 228 | 20240628 | 150800 | 4246071750 | 20550 | 20500 | 20550 | 20500 | 208 |
| 229 | 20240628 | 150700 | 4241807700 | 20500 | 20500 | 20550 | 20500 | 1614 |
| 230 | 20240628 | 150600 | 4208718350 | 20500 | 20550 | 20550 | 20500 | 402 |
| 231 | 20240628 | 150500 | 4200477200 | 20500 | 20500 | 20550 | 20500 | 506 |
| 232 | 20240628 | 150400 | 4190103350 | 20500 | 20550 | 20550 | 20500 | 2813 |
| 233 | 20240628 | 150300 | 4132388200 | 20550 | 20550 | 20550 | 20550 | 13 |
| 234 | 20240628 | 150200 | 4132121050 | 20550 | 20550 | 20550 | 20550 | 232 |
| 235 | 20240628 | 150100 | 4127353450 | 20550 | 20550 | 20550 | 20550 | 25 |
| 236 | 20240628 | 150000 | 4126839700 | 20550 | 20550 | 20600 | 20550 | 311 |
| 237 | 20240628 | 145900 | 4120448400 | 20550 | 20600 | 20600 | 20550 | 129 |
| 238 | 20240628 | 145800 | 4117796650 | 20550 | 20550 | 20550 | 20550 | 29 |
| 239 | 20240628 | 145700 | 4117200700 | 20600 | 20550 | 20600 | 20550 | 371 |
| 240 | 20240628 | 145600 | 4109576450 | 20600 | 20550 | 20600 | 20550 | 125 |
| 241 | 20240628 | 145500 | 4107006450 | 20600 | 20600 | 20600 | 20600 | 70 |
| 242 | 20240628 | 145400 | 4105564450 | 20600 | 20550 | 20600 | 20500 | 262 |
| 243 | 20240628 | 145300 | 4100180650 | 20550 | 20550 | 20550 | 20550 | 4 |
| 244 | 20240628 | 145200 | 4100098450 | 20550 | 20550 | 20550 | 20500 | 171 |
| 245 | 20240628 | 145100 | 4096584450 | 20550 | 20550 | 20550 | 20550 | 350 |
| 246 | 20240628 | 145000 | 4089391950 | 20500 | 20500 | 20500 | 20500 | 404 |
| 247 | 20240628 | 144900 | 4081109950 | 20500 | 20500 | 20500 | 20500 | 395 |
| 248 | 20240628 | 144800 | 4073012450 | 20500 | 20550 | 20550 | 20500 | 687 |
| 249 | 20240628 | 144700 | 4058908250 | 20550 | 20550 | 20550 | 20550 | 351 |
| 250 | 20240628 | 144600 | 4051695200 | 20550 | 20550 | 20550 | 20550 | 230 |
| 251 | 20240628 | 144500 | 4046968700 | 20550 | 20600 | 20600 | 20550 | 205 |
| 252 | 20240628 | 144400 | 4042755700 | 20600 | 20600 | 20600 | 20600 | 155 |
| 253 | 20240628 | 144300 | 4039562700 | 20600 | 20500 | 20600 | 20500 | 183 |
| 254 | 20240628 | 144200 | 4035810450 | 20550 | 20550 | 20550 | 20550 | 699 |
| 255 | 20240628 | 144100 | 4021446000 | 20550 | 20500 | 20550 | 20500 | 273 |
| 256 | 20240628 | 144000 | 4015848950 | 20550 | 20550 | 20550 | 20550 | 252 |
| 257 | 20240628 | 143900 | 4010670350 | 20550 | 20600 | 20600 | 20550 | 51 |
| 258 | 20240628 | 143800 | 4009619800 | 20600 | 20550 | 20600 | 20550 | 80 |
| 259 | 20240628 | 143700 | 4007974500 | 20550 | 20550 | 20550 | 20550 | 6 |
| 260 | 20240628 | 143600 | 4007851200 | 20550 | 20550 | 20550 | 20550 | 35 |
| 261 | 20240628 | 143500 | 4007131950 | 20500 | 20550 | 20550 | 20500 | 999 |
| 262 | 20240628 | 143400 | 3986627900 | 20550 | 20550 | 20550 | 20550 | 424 |
| 263 | 20240628 | 143300 | 3977914700 | 20600 | 20550 | 20600 | 20550 | 25 |
| 264 | 20240628 | 143200 | 3977400700 | 20550 | 20550 | 20550 | 20550 | 180 |
| 265 | 20240628 | 143100 | 3973701700 | 20550 | 20550 | 20550 | 20550 | 64 |
| 266 | 20240628 | 143000 | 3972386500 | 20550 | 20550 | 20550 | 20550 | 11 |
| 267 | 20240628 | 142900 | 3972160450 | 20500 | 20550 | 20600 | 20500 | 339 |
| 268 | 20240628 | 142800 | 3965195850 | 20500 | 20500 | 20500 | 20500 | 2 |
| 269 | 20240628 | 142700 | 3965154850 | 20500 | 20550 | 20550 | 20500 | 1327 |
| 270 | 20240628 | 142600 | 3937940900 | 20550 | 20500 | 20550 | 20500 | 2042 |
| 271 | 20240628 | 142500 | 3896078500 | 20500 | 20550 | 20550 | 20500 | 332 |
| 272 | 20240628 | 142400 | 3889268900 | 20550 | 20550 | 20550 | 20550 | 105 |
| 273 | 20240628 | 142300 | 3887111150 | 20550 | 20600 | 20600 | 20550 | 12 |
| 274 | 20240628 | 142200 | 3886864300 | 20600 | 20550 | 20600 | 20550 | 115 |
| 275 | 20240628 | 142100 | 3884501000 | 20550 | 20550 | 20550 | 20550 | 57 |
| 276 | 20240628 | 142000 | 3883329650 | 20550 | 20550 | 20550 | 20550 | 135 |
| 277 | 20240628 | 141900 | 3880555400 | 20550 | 20500 | 20550 | 20500 | 31 |
| 278 | 20240628 | 141800 | 3879918400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 279 | 20240628 | 141700 | 3879897900 | 20550 | 20550 | 20550 | 20500 | 16 |
| 280 | 20240628 | 141600 | 3879569150 | 20550 | 20550 | 20550 | 20550 | 965 |
| 281 | 20240628 | 141500 | 3859738400 | 20600 | 20600 | 20600 | 20600 | 8 |
| 282 | 20240628 | 141400 | 3859573600 | 20600 | 20600 | 20600 | 20600 | 7 |
| 283 | 20240628 | 141300 | 3859429400 | 20600 | 20600 | 20600 | 20600 | 54 |
| 284 | 20240628 | 141200 | 3858317000 | 20600 | 20600 | 20600 | 20600 | 110 |
| 285 | 20240628 | 141100 | 3856051000 | 20600 | 20550 | 20600 | 20550 | 20 |
| 286 | 20240628 | 141000 | 3855639150 | 20600 | 20600 | 20600 | 20600 | 41 |
| 287 | 20240628 | 140900 | 3854794550 | 20600 | 20600 | 20600 | 20600 | 36 |
| 288 | 20240628 | 140800 | 3854052950 | 20600 | 20550 | 20600 | 20550 | 265 |
| 289 | 20240628 | 140700 | 3848607100 | 20500 | 20550 | 20550 | 20500 | 79 |
| 290 | 20240628 | 140600 | 3846984450 | 20550 | 20500 | 20550 | 20500 | 281 |
| 291 | 20240628 | 140500 | 3841223900 | 20550 | 20500 | 20550 | 20500 | 126 |
| 292 | 20240628 | 140400 | 3838640550 | 20500 | 20500 | 20500 | 20500 | 1167 |
| 293 | 20240628 | 140300 | 3814717050 | 20550 | 20550 | 20550 | 20550 | 311 |
| 294 | 20240628 | 140200 | 3808326000 | 20550 | 20550 | 20550 | 20550 | 9 |
| 295 | 20240628 | 140100 | 3808141050 | 20550 | 20600 | 20600 | 20550 | 262 |
| 296 | 20240628 | 140000 | 3802755150 | 20600 | 20550 | 20600 | 20550 | 157 |
| 297 | 20240628 | 135900 | 3799521350 | 20550 | 20600 | 20600 | 20550 | 78 |
| 298 | 20240628 | 135800 | 3797918300 | 20600 | 20550 | 20600 | 20550 | 792 |
| 299 | 20240628 | 135700 | 3781641150 | 20550 | 20600 | 20600 | 20550 | 123 |
| 300 | 20240628 | 135600 | 3779110600 | 20600 | 20550 | 20600 | 20550 | 269 |
| 301 | 20240628 | 135500 | 3773582450 | 20550 | 20600 | 20600 | 20550 | 220 |
| 302 | 20240628 | 135400 | 3769051100 | 20600 | 20550 | 20600 | 20550 | 61 |
| 303 | 20240628 | 135300 | 3767797500 | 20600 | 20600 | 20600 | 20500 | 2011 |
| 304 | 20240628 | 135200 | 3726549000 | 20600 | 20550 | 20600 | 20550 | 1153 |
| 305 | 20240628 | 135100 | 3702853800 | 20600 | 20550 | 20600 | 20550 | 1281 |
| 306 | 20240628 | 135000 | 3676529200 | 20550 | 20650 | 20650 | 20550 | 2494 |
| 307 | 20240628 | 134900 | 3625157350 | 20650 | 20650 | 20650 | 20650 | 1 |
| 308 | 20240628 | 134800 | 3625136700 | 20650 | 20650 | 20650 | 20600 | 61 |
| 309 | 20240628 | 134700 | 3623877550 | 20650 | 20650 | 20650 | 20650 | 20 |
| 310 | 20240628 | 134600 | 3623464550 | 20650 | 20650 | 20650 | 20650 | 622 |
| 311 | 20240628 | 134500 | 3610620250 | 20650 | 20650 | 20650 | 20650 | 10 |
| 312 | 20240628 | 134400 | 3610413750 | 20650 | 20650 | 20650 | 20650 | 45 |
| 313 | 20240628 | 134300 | 3609484500 | 20650 | 20650 | 20650 | 20650 | 110 |
| 314 | 20240628 | 134200 | 3607213000 | 20650 | 20650 | 20700 | 20650 | 78 |
| 315 | 20240628 | 134100 | 3605602250 | 20650 | 20650 | 20650 | 20650 | 127 |
| 316 | 20240628 | 134000 | 3602979700 | 20700 | 20650 | 20700 | 20650 | 672 |
| 317 | 20240628 | 133900 | 3589102800 | 20650 | 20650 | 20650 | 20650 | 1765 |
| 318 | 20240628 | 133800 | 3552655550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 319 | 20240628 | 133700 | 3552655550 | 20650 | 20700 | 20700 | 20650 | 113 |
| 320 | 20240628 | 133600 | 3550317050 | 20700 | 20700 | 20700 | 20700 | 106 |
| 321 | 20240628 | 133500 | 3548122850 | 20700 | 20700 | 20700 | 20700 | 445 |
| 322 | 20240628 | 133400 | 3538911350 | 20700 | 20700 | 20700 | 20700 | 124 |
| 323 | 20240628 | 133300 | 3536344550 | 20650 | 20650 | 20650 | 20650 | 218 |
| 324 | 20240628 | 133200 | 3531842850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 325 | 20240628 | 133100 | 3531842850 | 20700 | 20700 | 20700 | 20700 | 10 |
| 326 | 20240628 | 133000 | 3531635850 | 20700 | 20700 | 20700 | 20700 | 6 |
| 327 | 20240628 | 132900 | 3531511650 | 20700 | 20700 | 20700 | 20700 | 22 |
| 328 | 20240628 | 132800 | 3531056250 | 20700 | 20700 | 20700 | 20700 | 68 |
| 329 | 20240628 | 132700 | 3529648650 | 20650 | 20650 | 20650 | 20650 | 75 |
| 330 | 20240628 | 132600 | 3528099900 | 20650 | 20650 | 20650 | 20650 | 271 |
| 331 | 20240628 | 132500 | 3522503750 | 20650 | 20650 | 20650 | 20650 | 50 |
| 332 | 20240628 | 132400 | 3521471250 | 20700 | 20650 | 20700 | 20650 | 183 |
| 333 | 20240628 | 132300 | 3517692250 | 20650 | 20650 | 20650 | 20650 | 134 |
| 334 | 20240628 | 132200 | 3514925150 | 20650 | 20650 | 20650 | 20650 | 81 |
| 335 | 20240628 | 132100 | 3513252500 | 20650 | 20650 | 20700 | 20650 | 113 |
| 336 | 20240628 | 132000 | 3510919000 | 20600 | 20600 | 20600 | 20600 | 202 |
| 337 | 20240628 | 131900 | 3506757800 | 20600 | 20650 | 20650 | 20600 | 23 |
| 338 | 20240628 | 131800 | 3506283100 | 20650 | 20650 | 20650 | 20650 | 222 |
| 339 | 20240628 | 131700 | 3501698800 | 20700 | 20650 | 20700 | 20650 | 2153 |
| 340 | 20240628 | 131600 | 3457239150 | 20700 | 20700 | 20700 | 20700 | 8 |
| 341 | 20240628 | 131500 | 3457073550 | 20700 | 20700 | 20700 | 20700 | 0 |
| 342 | 20240628 | 131400 | 3457073550 | 20700 | 20700 | 20700 | 20700 | 25 |
| 343 | 20240628 | 131300 | 3456556050 | 20700 | 20700 | 20700 | 20650 | 86 |
| 344 | 20240628 | 131200 | 3454778650 | 20700 | 20700 | 20700 | 20700 | 53 |
| 345 | 20240628 | 131100 | 3453681550 | 20700 | 20700 | 20700 | 20700 | 20 |
| 346 | 20240628 | 131000 | 3453267550 | 20700 | 20700 | 20700 | 20650 | 125 |
| 347 | 20240628 | 130900 | 3450681800 | 20650 | 20650 | 20650 | 20650 | 3 |
| 348 | 20240628 | 130800 | 3450619850 | 20650 | 20650 | 20650 | 20650 | 66 |
| 349 | 20240628 | 130700 | 3449256950 | 20700 | 20700 | 20700 | 20700 | 201 |
| 350 | 20240628 | 130600 | 3445096250 | 20700 | 20700 | 20700 | 20700 | 53 |
| 351 | 20240628 | 130500 | 3443999150 | 20650 | 20650 | 20650 | 20650 | 301 |
| 352 | 20240628 | 130400 | 3437783500 | 20700 | 20700 | 20700 | 20700 | 1 |
| 353 | 20240628 | 130300 | 3437762800 | 20650 | 20700 | 20700 | 20650 | 7 |
| 354 | 20240628 | 130200 | 3437618000 | 20700 | 20700 | 20750 | 20700 | 129 |
| 355 | 20240628 | 130100 | 3434946400 | 20750 | 20650 | 20750 | 20650 | 352 |
| 356 | 20240628 | 130000 | 3427664950 | 20650 | 20650 | 20700 | 20650 | 103 |
| 357 | 20240628 | 125900 | 3425537950 | 20650 | 20650 | 20650 | 20650 | 2 |
| 358 | 20240628 | 125800 | 3425496650 | 20650 | 20650 | 20650 | 20650 | 11 |
| 359 | 20240628 | 125700 | 3425269500 | 20650 | 20600 | 20700 | 20600 | 41 |
| 360 | 20240628 | 125600 | 3424422500 | 20650 | 20650 | 20650 | 20650 | 1089 |
| 361 | 20240628 | 125500 | 3401934650 | 20650 | 20650 | 20650 | 20650 | 23 |
| 362 | 20240628 | 125400 | 3401459700 | 20650 | 20700 | 20750 | 20650 | 883 |
| 363 | 20240628 | 125300 | 3383201800 | 20750 | 20750 | 20750 | 20750 | 7 |
| 364 | 20240628 | 125200 | 3383056550 | 20750 | 20700 | 20750 | 20700 | 5 |
| 365 | 20240628 | 125100 | 3382953000 | 20700 | 20700 | 20700 | 20700 | 203 |
| 366 | 20240628 | 125000 | 3378750900 | 20700 | 20700 | 20700 | 20700 | 29 |
| 367 | 20240628 | 124900 | 3378150600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 368 | 20240628 | 124800 | 3378150600 | 20750 | 20700 | 20750 | 20700 | 262 |
| 369 | 20240628 | 124700 | 3372727150 | 20750 | 20700 | 20750 | 20700 | 24 |
| 370 | 20240628 | 124600 | 3372229250 | 20750 | 20750 | 20750 | 20750 | 24 |
| 371 | 20240628 | 124500 | 3371731250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 372 | 20240628 | 124400 | 3371710550 | 20700 | 20750 | 20750 | 20700 | 261 |
| 373 | 20240628 | 124300 | 3366304100 | 20750 | 20750 | 20750 | 20750 | 24 |
| 374 | 20240628 | 124200 | 3365806100 | 20750 | 20750 | 20750 | 20750 | 26 |
| 375 | 20240628 | 124100 | 3365266600 | 20700 | 20700 | 20700 | 20700 | 76 |
| 376 | 20240628 | 124000 | 3363693400 | 20700 | 20700 | 20700 | 20700 | 102 |
| 377 | 20240628 | 123900 | 3361582000 | 20700 | 20700 | 20700 | 20650 | 375 |
| 378 | 20240628 | 123800 | 3353826250 | 20700 | 20700 | 20700 | 20700 | 8 |
| 379 | 20240628 | 123700 | 3353660650 | 20650 | 20650 | 20650 | 20650 | 17 |
| 380 | 20240628 | 123600 | 3353309600 | 20650 | 20600 | 20650 | 20600 | 693 |
| 381 | 20240628 | 123500 | 3339016500 | 20550 | 20700 | 20700 | 20550 | 2119 |
| 382 | 20240628 | 123400 | 3295343500 | 20700 | 20700 | 20700 | 20650 | 129 |
| 383 | 20240628 | 123300 | 3292673450 | 20650 | 20650 | 20650 | 20650 | 1 |
| 384 | 20240628 | 123200 | 3292652800 | 20650 | 20650 | 20650 | 20650 | 94 |
| 385 | 20240628 | 123100 | 3290711700 | 20650 | 20700 | 20700 | 20650 | 219 |
| 386 | 20240628 | 123000 | 3286189300 | 20650 | 20650 | 20650 | 20650 | 60 |
| 387 | 20240628 | 122900 | 3284950300 | 20650 | 20650 | 20650 | 20650 | 24 |
| 388 | 20240628 | 122800 | 3284454700 | 20650 | 20700 | 20700 | 20650 | 1032 |
| 389 | 20240628 | 122700 | 3263143550 | 20700 | 20700 | 20700 | 20650 | 330 |
| 390 | 20240628 | 122600 | 3256326300 | 20700 | 20700 | 20700 | 20700 | 16 |
| 391 | 20240628 | 122500 | 3255995100 | 20700 | 20700 | 20700 | 20650 | 1532 |
| 392 | 20240628 | 122400 | 3224288100 | 20750 | 20700 | 20750 | 20700 | 396 |
| 393 | 20240628 | 122300 | 3216090850 | 20700 | 20700 | 20700 | 20700 | 295 |
| 394 | 20240628 | 122200 | 3209984350 | 20700 | 20750 | 20750 | 20700 | 42 |
| 395 | 20240628 | 122100 | 3209114200 | 20750 | 20750 | 20750 | 20700 | 71 |
| 396 | 20240628 | 122000 | 3207644300 | 20750 | 20750 | 20750 | 20750 | 327 |
| 397 | 20240628 | 121900 | 3200859050 | 20800 | 20800 | 20850 | 20750 | 890 |
| 398 | 20240628 | 121800 | 3182385000 | 20800 | 20800 | 20800 | 20800 | 16 |
| 399 | 20240628 | 121700 | 3182052200 | 20850 | 20850 | 20850 | 20850 | 102 |
| 400 | 20240628 | 121600 | 3179925500 | 20850 | 20850 | 20850 | 20850 | 95 |
| 401 | 20240628 | 121500 | 3177944750 | 20850 | 20800 | 20850 | 20750 | 609 |
| 402 | 20240628 | 121400 | 3165291050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 403 | 20240628 | 121300 | 3165270200 | 20900 | 20900 | 20900 | 20900 | 17 |
| 404 | 20240628 | 121200 | 3164914900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 405 | 20240628 | 121100 | 3164914900 | 20900 | 20900 | 20900 | 20900 | 52 |
| 406 | 20240628 | 121000 | 3163828100 | 20850 | 20900 | 20900 | 20850 | 61 |
| 407 | 20240628 | 120900 | 3162554800 | 20900 | 20850 | 20900 | 20850 | 123 |
| 408 | 20240628 | 120800 | 3159988800 | 20800 | 20850 | 20850 | 20800 | 9 |
| 409 | 20240628 | 120700 | 3159801200 | 20850 | 20800 | 20850 | 20800 | 80 |
| 410 | 20240628 | 120600 | 3158137150 | 20800 | 20800 | 20800 | 20800 | 1015 |
| 411 | 20240628 | 120500 | 3137025150 | 20800 | 20850 | 20850 | 20800 | 402 |
| 412 | 20240628 | 120400 | 3128660400 | 20850 | 20850 | 20850 | 20850 | 254 |
| 413 | 20240628 | 120300 | 3123364500 | 20850 | 20850 | 20850 | 20850 | 228 |
| 414 | 20240628 | 120200 | 3118610700 | 20850 | 20800 | 20850 | 20800 | 401 |
| 415 | 20240628 | 120100 | 3110264850 | 20800 | 20800 | 20800 | 20800 | 15 |
| 416 | 20240628 | 120000 | 3109952850 | 20800 | 20900 | 20900 | 20800 | 6 |
| 417 | 20240628 | 115900 | 3109827750 | 20900 | 20850 | 20900 | 20800 | 1729 |
| 418 | 20240628 | 115800 | 3073782950 | 20850 | 20800 | 20850 | 20800 | 80 |
| 419 | 20240628 | 115700 | 3072117050 | 20800 | 20800 | 20850 | 20800 | 34 |
| 420 | 20240628 | 115600 | 3071409600 | 20800 | 20800 | 20800 | 20800 | 174 |
| 421 | 20240628 | 115500 | 3067790400 | 20850 | 20850 | 20900 | 20850 | 585 |
| 422 | 20240628 | 115400 | 3055567650 | 20850 | 20850 | 20900 | 20800 | 700 |
| 423 | 20240628 | 115300 | 3040961750 | 20850 | 20900 | 20900 | 20850 | 175 |
| 424 | 20240628 | 115200 | 3037311950 | 20900 | 20950 | 20950 | 20900 | 3864 |
| 425 | 20240628 | 115100 | 2956546350 | 20950 | 21000 | 21000 | 20900 | 1284 |
| 426 | 20240628 | 115000 | 2929643800 | 21000 | 20900 | 21000 | 20900 | 2674 |
| 427 | 20240628 | 114900 | 2873591900 | 20950 | 20950 | 20950 | 20950 | 223 |
| 428 | 20240628 | 114800 | 2868920050 | 20950 | 20950 | 20950 | 20900 | 1662 |
| 429 | 20240628 | 114700 | 2834111050 | 20900 | 20950 | 20950 | 20900 | 2686 |
| 430 | 20240628 | 114600 | 2777840950 | 20950 | 20900 | 20950 | 20900 | 827 |
| 431 | 20240628 | 114500 | 2760516400 | 20900 | 20900 | 20950 | 20900 | 1719 |
| 432 | 20240628 | 114400 | 2724589000 | 20900 | 20950 | 20950 | 20900 | 1977 |
| 433 | 20240628 | 114300 | 2683239950 | 20950 | 20950 | 20950 | 20900 | 2019 |
| 434 | 20240628 | 114200 | 2640942400 | 20900 | 20850 | 20900 | 20850 | 2253 |
| 435 | 20240628 | 114100 | 2593856000 | 20850 | 20800 | 20850 | 20800 | 2180 |
| 436 | 20240628 | 114000 | 2548404050 | 20850 | 20850 | 20850 | 20800 | 274 |
| 437 | 20240628 | 113900 | 2542692250 | 20850 | 20850 | 20850 | 20800 | 520 |
| 438 | 20240628 | 113800 | 2531876050 | 20850 | 20850 | 20850 | 20850 | 686 |
| 439 | 20240628 | 113700 | 2517572950 | 20850 | 20850 | 20850 | 20850 | 27 |
| 440 | 20240628 | 113600 | 2517010000 | 20850 | 20750 | 20900 | 20750 | 6753 |
| 441 | 20240628 | 113500 | 2376367700 | 20750 | 20800 | 20800 | 20750 | 141 |
| 442 | 20240628 | 113400 | 2373439450 | 20800 | 20800 | 20800 | 20800 | 91 |
| 443 | 20240628 | 113300 | 2371546650 | 20800 | 20750 | 20800 | 20750 | 212 |
| 444 | 20240628 | 113200 | 2367146350 | 20800 | 20800 | 20800 | 20750 | 470 |
| 445 | 20240628 | 113100 | 2357379700 | 20800 | 20800 | 20800 | 20800 | 239 |
| 446 | 20240628 | 113000 | 2352408500 | 20750 | 20800 | 20800 | 20750 | 201 |
| 447 | 20240628 | 112900 | 2348237700 | 20800 | 20800 | 20800 | 20750 | 70 |
| 448 | 20240628 | 112800 | 2346782450 | 20800 | 20800 | 20800 | 20800 | 106 |
| 449 | 20240628 | 112700 | 2344577650 | 20750 | 20800 | 20800 | 20750 | 23 |
| 450 | 20240628 | 112600 | 2344099700 | 20800 | 20750 | 20800 | 20750 | 1989 |
| 451 | 20240628 | 112500 | 2302827700 | 20750 | 20750 | 20750 | 20700 | 543 |
| 452 | 20240628 | 112400 | 2291585350 | 20700 | 20700 | 20700 | 20700 | 1 |
| 453 | 20240628 | 112300 | 2291564650 | 20700 | 20700 | 20750 | 20700 | 295 |
| 454 | 20240628 | 112200 | 2285457800 | 20700 | 20700 | 20700 | 20700 | 1 |
| 455 | 20240628 | 112100 | 2285437100 | 20700 | 20700 | 20700 | 20700 | 103 |
| 456 | 20240628 | 112000 | 2283305000 | 20700 | 20700 | 20700 | 20700 | 47 |
| 457 | 20240628 | 111900 | 2282332100 | 20700 | 20700 | 20750 | 20700 | 118 |
| 458 | 20240628 | 111800 | 2279888900 | 20700 | 20700 | 20700 | 20700 | 1 |
| 459 | 20240628 | 111700 | 2279868200 | 20700 | 20700 | 20700 | 20700 | 58 |
| 460 | 20240628 | 111600 | 2278667600 | 20750 | 20750 | 20750 | 20700 | 30 |
| 461 | 20240628 | 111500 | 2278046000 | 20750 | 20750 | 20750 | 20750 | 723 |
| 462 | 20240628 | 111400 | 2263043750 | 20750 | 20750 | 20750 | 20750 | 4 |
| 463 | 20240628 | 111300 | 2262960750 | 20750 | 20800 | 20800 | 20750 | 369 |
| 464 | 20240628 | 111200 | 2255293500 | 20800 | 20800 | 20800 | 20800 | 45 |
| 465 | 20240628 | 111100 | 2254357500 | 20800 | 20800 | 20800 | 20750 | 80 |
| 466 | 20240628 | 111000 | 2252696000 | 20800 | 20750 | 20800 | 20750 | 68 |
| 467 | 20240628 | 110900 | 2251281850 | 20800 | 20800 | 20800 | 20750 | 705 |
| 468 | 20240628 | 110800 | 2236648600 | 20800 | 20750 | 20800 | 20700 | 1521 |
| 469 | 20240628 | 110700 | 2205088650 | 20700 | 20700 | 20750 | 20700 | 49 |
| 470 | 20240628 | 110600 | 2204073850 | 20700 | 20750 | 20750 | 20700 | 1259 |
| 471 | 20240628 | 110500 | 2177959700 | 20750 | 20650 | 20750 | 20650 | 1052 |
| 472 | 20240628 | 110400 | 2156181950 | 20650 | 20650 | 20650 | 20650 | 19 |
| 473 | 20240628 | 110300 | 2155789600 | 20650 | 20700 | 20700 | 20650 | 1144 |
| 474 | 20240628 | 110200 | 2132109050 | 20700 | 20700 | 20750 | 20700 | 544 |
| 475 | 20240628 | 110100 | 2120847800 | 20700 | 20600 | 20700 | 20600 | 3618 |
| 476 | 20240628 | 110000 | 2046024150 | 20600 | 20500 | 20600 | 20500 | 764 |
| 477 | 20240628 | 105900 | 2030326350 | 20500 | 20550 | 20550 | 20500 | 61 |
| 478 | 20240628 | 105800 | 2029074350 | 20550 | 20550 | 20550 | 20550 | 10 |
| 479 | 20240628 | 105700 | 2028868850 | 20500 | 20500 | 20500 | 20500 | 262 |
| 480 | 20240628 | 105600 | 2023497850 | 20500 | 20500 | 20500 | 20500 | 283 |
| 481 | 20240628 | 105500 | 2017696350 | 20500 | 20550 | 20550 | 20500 | 327 |
| 482 | 20240628 | 105400 | 2010987300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 483 | 20240628 | 105300 | 2010987300 | 20550 | 20550 | 20550 | 20550 | 5 |
| 484 | 20240628 | 105200 | 2010884550 | 20550 | 20500 | 20550 | 20500 | 202 |
| 485 | 20240628 | 105100 | 2006741950 | 20500 | 20550 | 20550 | 20500 | 152 |
| 486 | 20240628 | 105000 | 2003624150 | 20550 | 20550 | 20550 | 20550 | 92 |
| 487 | 20240628 | 104900 | 2001733550 | 20550 | 20550 | 20550 | 20550 | 190 |
| 488 | 20240628 | 104800 | 1997829050 | 20550 | 20550 | 20550 | 20550 | 66 |
| 489 | 20240628 | 104700 | 1996472750 | 20550 | 20600 | 20600 | 20550 | 422 |
| 490 | 20240628 | 104600 | 1987800600 | 20550 | 20550 | 20550 | 20550 | 27 |
| 491 | 20240628 | 104500 | 1987245750 | 20550 | 20550 | 20550 | 20550 | 201 |
| 492 | 20240628 | 104400 | 1983115200 | 20550 | 20550 | 20550 | 20550 | 451 |
| 493 | 20240628 | 104300 | 1973847150 | 20550 | 20600 | 20600 | 20550 | 7 |
| 494 | 20240628 | 104200 | 1973703000 | 20600 | 20600 | 20600 | 20600 | 17 |
| 495 | 20240628 | 104100 | 1973352800 | 20600 | 20600 | 20600 | 20600 | 10 |
| 496 | 20240628 | 104000 | 1973146800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 497 | 20240628 | 103900 | 1973146800 | 20600 | 20550 | 20600 | 20550 | 33 |
| 498 | 20240628 | 103800 | 1972467050 | 20600 | 20600 | 20600 | 20600 | 512 |
| 499 | 20240628 | 103700 | 1961919850 | 20600 | 20600 | 20600 | 20600 | 150 |
| 500 | 20240628 | 103600 | 1958829850 | 20650 | 20650 | 20650 | 20650 | 223 |
| 501 | 20240628 | 103500 | 1954224900 | 20600 | 20600 | 20650 | 20600 | 138 |
| 502 | 20240628 | 103400 | 1951382000 | 20650 | 20650 | 20650 | 20600 | 974 |
| 503 | 20240628 | 103300 | 1931304500 | 20600 | 20650 | 20650 | 20600 | 80 |
| 504 | 20240628 | 103200 | 1929652550 | 20600 | 20650 | 20650 | 20600 | 450 |
| 505 | 20240628 | 103100 | 1920375050 | 20650 | 20650 | 20650 | 20600 | 91 |
| 506 | 20240628 | 103000 | 1918496650 | 20650 | 20700 | 20700 | 20650 | 100 |
| 507 | 20240628 | 102900 | 1916431550 | 20650 | 20650 | 20650 | 20600 | 168 |
| 508 | 20240628 | 102800 | 1912962500 | 20600 | 20600 | 20600 | 20600 | 6 |
| 509 | 20240628 | 102700 | 1912838900 | 20700 | 20650 | 20700 | 20600 | 210 |
| 510 | 20240628 | 102600 | 1908502450 | 20700 | 20700 | 20700 | 20650 | 328 |
| 511 | 20240628 | 102500 | 1901713000 | 20700 | 20700 | 20700 | 20700 | 474 |
| 512 | 20240628 | 102400 | 1891901200 | 20700 | 20600 | 20700 | 20600 | 4157 |
| 513 | 20240628 | 102300 | 1806220350 | 20550 | 20600 | 20600 | 20550 | 12 |
| 514 | 20240628 | 102200 | 1805973650 | 20600 | 20500 | 20600 | 20450 | 989 |
| 515 | 20240628 | 102100 | 1785671500 | 20500 | 20450 | 20550 | 20450 | 797 |
| 516 | 20240628 | 102000 | 1769333200 | 20500 | 20500 | 20500 | 20500 | 57 |
| 517 | 20240628 | 101900 | 1768164700 | 20500 | 20500 | 20500 | 20500 | 109 |
| 518 | 20240628 | 101800 | 1765930200 | 20500 | 20550 | 20550 | 20450 | 532 |
| 519 | 20240628 | 101700 | 1755024150 | 20500 | 20500 | 20500 | 20500 | 387 |
| 520 | 20240628 | 101600 | 1747090650 | 20500 | 20500 | 20500 | 20500 | 27 |
| 521 | 20240628 | 101500 | 1746537150 | 20500 | 20550 | 20550 | 20500 | 105 |
| 522 | 20240628 | 101400 | 1744384450 | 20550 | 20550 | 20550 | 20550 | 2 |
| 523 | 20240628 | 101300 | 1744343350 | 20550 | 20550 | 20550 | 20500 | 101 |
| 524 | 20240628 | 101200 | 1742270450 | 20550 | 20550 | 20550 | 20550 | 2 |
| 525 | 20240628 | 101100 | 1742229350 | 20550 | 20550 | 20550 | 20500 | 521 |
| 526 | 20240628 | 101000 | 1731531600 | 20600 | 20550 | 20600 | 20550 | 107 |
| 527 | 20240628 | 100900 | 1729332150 | 20600 | 20550 | 20600 | 20550 | 37 |
| 528 | 20240628 | 100800 | 1728571650 | 20600 | 20600 | 20600 | 20600 | 112 |
| 529 | 20240628 | 100700 | 1726264450 | 20600 | 20550 | 20600 | 20550 | 213 |
| 530 | 20240628 | 100600 | 1721877700 | 20600 | 20550 | 20600 | 20550 | 11 |
| 531 | 20240628 | 100500 | 1721651550 | 20550 | 20550 | 20550 | 20550 | 303 |
| 532 | 20240628 | 100400 | 1715424900 | 20550 | 20600 | 20600 | 20550 | 150 |
| 533 | 20240628 | 100300 | 1712341250 | 20550 | 20600 | 20600 | 20550 | 332 |
| 534 | 20240628 | 100200 | 1705518600 | 20550 | 20600 | 20600 | 20550 | 43 |
| 535 | 20240628 | 100100 | 1704634800 | 20600 | 20550 | 20600 | 20550 | 7 |
| 536 | 20240628 | 100000 | 1704490850 | 20550 | 20550 | 20550 | 20550 | 23 |
| 537 | 20240628 | 095900 | 1704018200 | 20550 | 20550 | 20600 | 20550 | 187 |
| 538 | 20240628 | 095800 | 1700174050 | 20550 | 20600 | 20600 | 20550 | 477 |
| 539 | 20240628 | 095700 | 1690371550 | 20600 | 20550 | 20600 | 20550 | 1679 |
| 540 | 20240628 | 095600 | 1655841400 | 20550 | 20550 | 20550 | 20450 | 250 |
| 541 | 20240628 | 095500 | 1650718300 | 20500 | 20550 | 20550 | 20500 | 392 |
| 542 | 20240628 | 095400 | 1642682250 | 20550 | 20450 | 20550 | 20450 | 26 |
| 543 | 20240628 | 095300 | 1642149150 | 20450 | 20500 | 20550 | 20400 | 569 |
| 544 | 20240628 | 095200 | 1630514200 | 20550 | 20500 | 20550 | 20500 | 430 |
| 545 | 20240628 | 095100 | 1621698850 | 20400 | 20400 | 20500 | 20400 | 636 |
| 546 | 20240628 | 095000 | 1608724350 | 20400 | 20450 | 20450 | 20400 | 470 |
| 547 | 20240628 | 094900 | 1599121550 | 20450 | 20400 | 20500 | 20400 | 1105 |
| 548 | 20240628 | 094800 | 1576550200 | 20400 | 20400 | 20500 | 20400 | 3020 |
| 549 | 20240628 | 094700 | 1514876500 | 20400 | 20450 | 20500 | 20400 | 1554 |
| 550 | 20240628 | 094600 | 1483096150 | 20450 | 20500 | 20500 | 20450 | 1658 |
| 551 | 20240628 | 094500 | 1449135550 | 20500 | 20450 | 20500 | 20450 | 32 |
| 552 | 20240628 | 094400 | 1448481050 | 20500 | 20450 | 20500 | 20450 | 394 |
| 553 | 20240628 | 094300 | 1440420450 | 20450 | 20500 | 20500 | 20450 | 228 |
| 554 | 20240628 | 094200 | 1435757800 | 20450 | 20500 | 20500 | 20450 | 129 |
| 555 | 20240628 | 094100 | 1433113950 | 20500 | 20450 | 20500 | 20450 | 294 |
| 556 | 20240628 | 094000 | 1427091050 | 20450 | 20500 | 20550 | 20450 | 256 |
| 557 | 20240628 | 093900 | 1421843950 | 20550 | 20550 | 20550 | 20500 | 181 |
| 558 | 20240628 | 093800 | 1418133050 | 20450 | 20500 | 20550 | 20450 | 1421 |
| 559 | 20240628 | 093700 | 1389012100 | 20550 | 20550 | 20600 | 20550 | 137 |
| 560 | 20240628 | 093600 | 1386195700 | 20600 | 20550 | 20600 | 20550 | 178 |
| 561 | 20240628 | 093500 | 1382537150 | 20600 | 20550 | 20600 | 20500 | 673 |
| 562 | 20240628 | 093400 | 1368706700 | 20550 | 20550 | 20550 | 20550 | 223 |
| 563 | 20240628 | 093300 | 1364124050 | 20550 | 20500 | 20550 | 20500 | 302 |
| 564 | 20240628 | 093200 | 1357933000 | 20500 | 20550 | 20550 | 20500 | 81 |
| 565 | 20240628 | 093100 | 1356268950 | 20550 | 20500 | 20550 | 20500 | 235 |
| 566 | 20240628 | 093000 | 1351445800 | 20500 | 20550 | 20550 | 20500 | 246 |
| 567 | 20240628 | 092900 | 1346397750 | 20500 | 20500 | 20550 | 20500 | 509 |
| 568 | 20240628 | 092800 | 1335962700 | 20500 | 20550 | 20550 | 20500 | 343 |
| 569 | 20240628 | 092700 | 1328928700 | 20550 | 20500 | 20550 | 20500 | 1062 |
| 570 | 20240628 | 092600 | 1307132650 | 20500 | 20500 | 20500 | 20450 | 298 |
| 571 | 20240628 | 092500 | 1301024000 | 20450 | 20500 | 20500 | 20450 | 217 |
| 572 | 20240628 | 092400 | 1296583050 | 20500 | 20550 | 20550 | 20500 | 1164 |
| 573 | 20240628 | 092300 | 1272704850 | 20550 | 20550 | 20600 | 20500 | 663 |
| 574 | 20240628 | 092200 | 1259081650 | 20550 | 20500 | 20550 | 20500 | 222 |
| 575 | 20240628 | 092100 | 1254530200 | 20550 | 20500 | 20550 | 20500 | 273 |
| 576 | 20240628 | 092000 | 1248927450 | 20500 | 20400 | 20500 | 20400 | 671 |
| 577 | 20240628 | 091900 | 1235204700 | 20400 | 20450 | 20450 | 20400 | 625 |
| 578 | 20240628 | 091800 | 1222442050 | 20450 | 20450 | 20450 | 20400 | 516 |
| 579 | 20240628 | 091700 | 1211897550 | 20450 | 20300 | 20450 | 20300 | 2274 |
| 580 | 20240628 | 091600 | 1165528600 | 20300 | 20350 | 20400 | 20300 | 1464 |
| 581 | 20240628 | 091500 | 1135746000 | 20350 | 20400 | 20400 | 20300 | 5526 |
| 582 | 20240628 | 091400 | 1023513550 | 20400 | 20400 | 20400 | 20350 | 328 |
| 583 | 20240628 | 091300 | 1016837250 | 20400 | 20350 | 20400 | 20350 | 1475 |
| 584 | 20240628 | 091200 | 986792550 | 20350 | 20400 | 20400 | 20350 | 1456 |
| 585 | 20240628 | 091100 | 957162150 | 20350 | 20350 | 20400 | 20300 | 3497 |
| 586 | 20240628 | 091000 | 886111800 | 20350 | 20350 | 20350 | 20300 | 1925 |
| 587 | 20240628 | 090900 | 846980500 | 20350 | 20350 | 20350 | 20300 | 3287 |
| 588 | 20240628 | 090800 | 780206100 | 20350 | 20400 | 20450 | 20350 | 4297 |
| 589 | 20240628 | 090700 | 692608500 | 20400 | 20450 | 20450 | 20400 | 3372 |
| 590 | 20240628 | 090600 | 623792000 | 20450 | 20600 | 20600 | 20400 | 20269 |
| 591 | 20240628 | 090500 | 208230100 | 20550 | 20550 | 20600 | 20550 | 860 |
| 592 | 20240628 | 090400 | 190553000 | 20600 | 20600 | 20600 | 20550 | 525 |
| 593 | 20240628 | 090300 | 179758750 | 20600 | 20650 | 20700 | 20600 | 3230 |
| 594 | 20240628 | 090200 | 113189850 | 20650 | 20650 | 20700 | 20650 | 619 |
| 595 | 20240628 | 090100 | 100407350 | 20700 | 20750 | 20750 | 20650 | 2789 |
| 596 | 20240628 | 090000 | 42794000 | 20650 | 20650 | 20800 | 20650 | 2071 |