36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 202000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 3 | 20240628 | 201900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240628 | 201800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240628 | 201700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240628 | 201600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240628 | 201500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240628 | 201400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240628 | 201300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240628 | 201200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240628 | 201100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240628 | 201000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240628 | 200900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240628 | 200800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240628 | 200700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240628 | 200600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240628 | 200500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240628 | 200400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240628 | 200300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240628 | 200200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240628 | 200100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240628 | 200000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240628 | 195900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240628 | 195800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240628 | 195700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240628 | 195600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240628 | 195500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240628 | 195400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240628 | 195300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240628 | 195200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240628 | 195100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240628 | 195000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 33 | 20240628 | 194900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240628 | 194800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240628 | 194700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240628 | 194600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240628 | 194500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240628 | 194400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240628 | 194300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240628 | 194200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240628 | 194100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240628 | 194000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240628 | 193900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240628 | 193800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240628 | 193700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240628 | 193600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240628 | 193500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240628 | 193400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240628 | 193300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240628 | 193200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240628 | 193100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240628 | 193000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240628 | 192900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240628 | 192800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240628 | 192700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240628 | 192600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240628 | 192500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240628 | 192400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240628 | 192300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240628 | 192200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240628 | 192100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240628 | 192000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 63 | 20240628 | 191900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240628 | 191800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240628 | 191700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240628 | 191600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240628 | 191500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240628 | 191400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240628 | 191300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240628 | 191200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240628 | 191100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240628 | 191000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240628 | 190900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240628 | 190800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240628 | 190700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240628 | 190600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240628 | 190500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240628 | 190400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240628 | 190300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240628 | 190200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240628 | 190100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240628 | 190000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240628 | 185900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240628 | 185800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240628 | 185700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240628 | 185600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240628 | 185500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240628 | 185400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240628 | 185300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240628 | 185200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240628 | 185100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240628 | 185000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 93 | 20240628 | 184900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240628 | 184800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240628 | 184700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240628 | 184600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240628 | 184500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240628 | 184400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240628 | 184300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240628 | 184200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240628 | 184100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240628 | 184000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240628 | 183900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240628 | 183800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240628 | 183700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240628 | 183600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240628 | 183500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240628 | 183400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240628 | 183300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240628 | 183200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240628 | 183100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240628 | 183000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240628 | 182900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240628 | 182800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240628 | 182700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240628 | 182600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240628 | 182500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240628 | 182400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240628 | 182300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240628 | 182200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240628 | 182100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240628 | 182000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 123 | 20240628 | 181900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240628 | 181800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240628 | 181700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240628 | 181600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240628 | 181500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240628 | 181400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240628 | 181300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240628 | 181200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240628 | 181100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240628 | 181000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240628 | 180900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240628 | 180800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240628 | 180700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240628 | 180600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240628 | 180500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240628 | 180400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240628 | 180300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240628 | 180200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240628 | 180100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240628 | 180000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240628 | 175900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240628 | 175800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240628 | 175700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240628 | 175600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240628 | 175500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240628 | 175400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240628 | 175300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240628 | 175200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240628 | 175100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240628 | 175000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 153 | 20240628 | 174900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240628 | 174800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240628 | 174700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240628 | 174600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240628 | 174500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240628 | 174400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240628 | 174300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240628 | 174200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240628 | 174100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240628 | 174000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240628 | 173900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240628 | 173800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240628 | 173700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240628 | 173600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240628 | 173500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240628 | 173400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240628 | 173300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240628 | 173200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240628 | 173100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240628 | 173000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240628 | 172900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240628 | 172800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240628 | 172700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240628 | 172600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240628 | 172500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240628 | 172400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240628 | 172300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240628 | 172200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240628 | 172100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240628 | 172000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 183 | 20240628 | 171900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240628 | 171800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20240628 | 171700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240628 | 171600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240628 | 171500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240628 | 171400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240628 | 171300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240628 | 171200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240628 | 171100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240628 | 171000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240628 | 170900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240628 | 170800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240628 | 170700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240628 | 170600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20240628 | 170500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20240628 | 170400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20240628 | 170300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20240628 | 170200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20240628 | 170100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20240628 | 170000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20240628 | 165900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20240628 | 165800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20240628 | 165700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20240628 | 165600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20240628 | 165500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20240628 | 165400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20240628 | 165300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20240628 | 165200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20240628 | 165100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20240628 | 165000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 213 | 20240628 | 164900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20240628 | 164800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20240628 | 164700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20240628 | 164600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20240628 | 164500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20240628 | 164400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20240628 | 164300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20240628 | 164200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20240628 | 164100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20240628 | 164000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20240628 | 163900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20240628 | 163800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20240628 | 163700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20240628 | 163600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20240628 | 163500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20240628 | 163400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20240628 | 163300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20240628 | 163200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20240628 | 163100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20240628 | 163000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20240628 | 162900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20240628 | 162800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20240628 | 162700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20240628 | 162600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20240628 | 162500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20240628 | 162400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20240628 | 162300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20240628 | 162200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20240628 | 162100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20240628 | 162000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 243 | 20240628 | 161900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20240628 | 161800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20240628 | 161700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20240628 | 161600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20240628 | 161500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20240628 | 161400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20240628 | 161300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20240628 | 161200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20240628 | 161100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20240628 | 161000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20240628 | 160900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20240628 | 160800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20240628 | 160700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20240628 | 160600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20240628 | 160500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20240628 | 160400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20240628 | 160300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20240628 | 160200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20240628 | 160100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20240628 | 160000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20240628 | 155900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20240628 | 155800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20240628 | 155700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20240628 | 155600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20240628 | 155500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20240628 | 155400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20240628 | 155300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20240628 | 155200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20240628 | 155100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20240628 | 155000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 273 | 20240628 | 154900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20240628 | 154800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20240628 | 154700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20240628 | 154600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20240628 | 154500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20240628 | 154400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20240628 | 154300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20240628 | 154200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20240628 | 154100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20240628 | 154000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 283 | 20240628 | 153900 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 284 | 20240628 | 153800 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 285 | 20240628 | 153700 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 286 | 20240628 | 153600 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 287 | 20240628 | 153500 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 288 | 20240628 | 153400 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 289 | 20240628 | 153300 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 290 | 20240628 | 153200 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 291 | 20240628 | 153100 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 0 |
| 292 | 20240628 | 153000 | 8524288500 | 42650 | 42650 | 42650 | 42650 | 4453 |
| 293 | 20240628 | 152900 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240628 | 152800 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240628 | 152700 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240628 | 152600 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20240628 | 152500 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20240628 | 152400 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20240628 | 152300 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20240628 | 152200 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20240628 | 152100 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20240628 | 152000 | 8334368050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 303 | 20240628 | 151900 | 8334368050 | 42700 | 42650 | 42750 | 42650 | 587 |
| 304 | 20240628 | 151800 | 8309296300 | 42650 | 42600 | 42650 | 42600 | 425 |
| 305 | 20240628 | 151700 | 8291185400 | 42600 | 42600 | 42600 | 42600 | 100 |
| 306 | 20240628 | 151600 | 8286925400 | 42600 | 42600 | 42600 | 42550 | 665 |
| 307 | 20240628 | 151500 | 8258598400 | 42600 | 42600 | 42600 | 42600 | 313 |
| 308 | 20240628 | 151400 | 8245264600 | 42650 | 42650 | 42650 | 42650 | 629 |
| 309 | 20240628 | 151300 | 8218437750 | 42650 | 42650 | 42700 | 42650 | 326 |
| 310 | 20240628 | 151200 | 8204533800 | 42600 | 42600 | 42600 | 42600 | 509 |
| 311 | 20240628 | 151100 | 8182850400 | 42600 | 42600 | 42600 | 42600 | 512 |
| 312 | 20240628 | 151000 | 8161039200 | 42550 | 42550 | 42550 | 42550 | 89 |
| 313 | 20240628 | 150900 | 8157252250 | 42550 | 42550 | 42550 | 42550 | 265 |
| 314 | 20240628 | 150800 | 8145976500 | 42600 | 42600 | 42600 | 42600 | 120 |
| 315 | 20240628 | 150700 | 8140864500 | 42600 | 42550 | 42600 | 42550 | 155 |
| 316 | 20240628 | 150600 | 8134263350 | 42550 | 42550 | 42600 | 42550 | 178 |
| 317 | 20240628 | 150500 | 8126689300 | 42550 | 42550 | 42550 | 42550 | 97 |
| 318 | 20240628 | 150400 | 8122561950 | 42550 | 42600 | 42600 | 42550 | 103 |
| 319 | 20240628 | 150300 | 8118179150 | 42550 | 42550 | 42600 | 42500 | 1032 |
| 320 | 20240628 | 150200 | 8074291100 | 42600 | 42550 | 42600 | 42550 | 17 |
| 321 | 20240628 | 150100 | 8073567250 | 42550 | 42550 | 42550 | 42550 | 111 |
| 322 | 20240628 | 150000 | 8068844200 | 42550 | 42600 | 42600 | 42550 | 37 |
| 323 | 20240628 | 145900 | 8067269150 | 42600 | 42550 | 42600 | 42550 | 12 |
| 324 | 20240628 | 145800 | 8066758050 | 42600 | 42600 | 42600 | 42600 | 5 |
| 325 | 20240628 | 145700 | 8066545050 | 42550 | 42600 | 42600 | 42550 | 161 |
| 326 | 20240628 | 145600 | 8059692900 | 42550 | 42550 | 42550 | 42550 | 327 |
| 327 | 20240628 | 145500 | 8045779050 | 42550 | 42650 | 42650 | 42550 | 192 |
| 328 | 20240628 | 145400 | 8037607200 | 42600 | 42600 | 42650 | 42550 | 57 |
| 329 | 20240628 | 145300 | 8035179850 | 42600 | 42650 | 42650 | 42550 | 47 |
| 330 | 20240628 | 145200 | 8033177950 | 42600 | 42600 | 42600 | 42550 | 563 |
| 331 | 20240628 | 145100 | 8009210200 | 42600 | 42650 | 42650 | 42600 | 83 |
| 332 | 20240628 | 145000 | 8005673800 | 42650 | 42600 | 42650 | 42600 | 18 |
| 333 | 20240628 | 144900 | 8004906400 | 42600 | 42600 | 42650 | 42600 | 141 |
| 334 | 20240628 | 144800 | 7998897450 | 42550 | 42600 | 42600 | 42550 | 294 |
| 335 | 20240628 | 144700 | 7986374750 | 42600 | 42600 | 42600 | 42600 | 132 |
| 336 | 20240628 | 144600 | 7980751550 | 42600 | 42600 | 42600 | 42600 | 142 |
| 337 | 20240628 | 144500 | 7974702350 | 42600 | 42650 | 42650 | 42600 | 361 |
| 338 | 20240628 | 144400 | 7959323700 | 42650 | 42650 | 42650 | 42650 | 22 |
| 339 | 20240628 | 144300 | 7958385400 | 42600 | 42600 | 42600 | 42550 | 929 |
| 340 | 20240628 | 144200 | 7918830900 | 42600 | 42600 | 42600 | 42600 | 120 |
| 341 | 20240628 | 144100 | 7913718900 | 42600 | 42600 | 42600 | 42600 | 125 |
| 342 | 20240628 | 144000 | 7908393900 | 42600 | 42600 | 42600 | 42600 | 63 |
| 343 | 20240628 | 143900 | 7905710100 | 42650 | 42600 | 42650 | 42550 | 26 |
| 344 | 20240628 | 143800 | 7904602350 | 42650 | 42550 | 42650 | 42550 | 251 |
| 345 | 20240628 | 143700 | 7893909600 | 42550 | 42600 | 42600 | 42550 | 303 |
| 346 | 20240628 | 143600 | 7881016850 | 42500 | 42600 | 42600 | 42500 | 52 |
| 347 | 20240628 | 143500 | 7878804750 | 42600 | 42550 | 42600 | 42550 | 216 |
| 348 | 20240628 | 143400 | 7869613700 | 42550 | 42550 | 42550 | 42550 | 57 |
| 349 | 20240628 | 143300 | 7867188350 | 42600 | 42600 | 42600 | 42550 | 523 |
| 350 | 20240628 | 143200 | 7844934550 | 42550 | 42550 | 42600 | 42550 | 18 |
| 351 | 20240628 | 143100 | 7844168250 | 42550 | 42550 | 42600 | 42550 | 277 |
| 352 | 20240628 | 143000 | 7832379750 | 42600 | 42600 | 42600 | 42550 | 137 |
| 353 | 20240628 | 142900 | 7826549700 | 42600 | 42650 | 42650 | 42550 | 1301 |
| 354 | 20240628 | 142800 | 7771143550 | 42650 | 42700 | 42700 | 42650 | 262 |
| 355 | 20240628 | 142700 | 7759969150 | 42650 | 42750 | 42750 | 42650 | 2403 |
| 356 | 20240628 | 142600 | 7657415950 | 42700 | 42700 | 42750 | 42700 | 56 |
| 357 | 20240628 | 142500 | 7655024550 | 42700 | 42700 | 42750 | 42650 | 282 |
| 358 | 20240628 | 142400 | 7642984650 | 42700 | 42650 | 42700 | 42650 | 540 |
| 359 | 20240628 | 142300 | 7619930550 | 42650 | 42700 | 42700 | 42650 | 61 |
| 360 | 20240628 | 142200 | 7617328850 | 42650 | 42700 | 42700 | 42650 | 154 |
| 361 | 20240628 | 142100 | 7610757600 | 42700 | 42650 | 42700 | 42650 | 24 |
| 362 | 20240628 | 142000 | 7609733950 | 42700 | 42700 | 42700 | 42700 | 110 |
| 363 | 20240628 | 141900 | 7605036950 | 42700 | 42750 | 42750 | 42700 | 302 |
| 364 | 20240628 | 141800 | 7592141500 | 42750 | 42750 | 42750 | 42650 | 683 |
| 365 | 20240628 | 141700 | 7562978500 | 42750 | 42750 | 42750 | 42700 | 42 |
| 366 | 20240628 | 141600 | 7561183150 | 42700 | 42700 | 42700 | 42700 | 57 |
| 367 | 20240628 | 141500 | 7558749250 | 42700 | 42700 | 42750 | 42700 | 50 |
| 368 | 20240628 | 141400 | 7556614100 | 42750 | 42700 | 42750 | 42700 | 197 |
| 369 | 20240628 | 141300 | 7548202150 | 42700 | 42700 | 42700 | 42700 | 41 |
| 370 | 20240628 | 141200 | 7546451450 | 42650 | 42700 | 42700 | 42650 | 149 |
| 371 | 20240628 | 141100 | 7540095950 | 42700 | 42750 | 42750 | 42700 | 37 |
| 372 | 20240628 | 141000 | 7538514550 | 42700 | 42700 | 42700 | 42700 | 48 |
| 373 | 20240628 | 140900 | 7536464950 | 42700 | 42650 | 42700 | 42600 | 74 |
| 374 | 20240628 | 140800 | 7533306800 | 42700 | 42750 | 42750 | 42700 | 614 |
| 375 | 20240628 | 140700 | 7507082900 | 42700 | 42650 | 42700 | 42650 | 156 |
| 376 | 20240628 | 140600 | 7500422000 | 42650 | 42650 | 42650 | 42650 | 108 |
| 377 | 20240628 | 140500 | 7495815800 | 42650 | 42700 | 42700 | 42650 | 5 |
| 378 | 20240628 | 140400 | 7495602450 | 42650 | 42650 | 42650 | 42650 | 241 |
| 379 | 20240628 | 140300 | 7485323800 | 42650 | 42600 | 42650 | 42600 | 129 |
| 380 | 20240628 | 140200 | 7479823150 | 42600 | 42600 | 42650 | 42500 | 1088 |
| 381 | 20240628 | 140100 | 7433555250 | 42600 | 42600 | 42600 | 42550 | 701 |
| 382 | 20240628 | 140000 | 7403707450 | 42600 | 42700 | 42750 | 42600 | 1426 |
| 383 | 20240628 | 135900 | 7342865400 | 42700 | 42750 | 42750 | 42700 | 247 |
| 384 | 20240628 | 135800 | 7332318150 | 42750 | 42750 | 42750 | 42750 | 158 |
| 385 | 20240628 | 135700 | 7325563650 | 42750 | 42750 | 42800 | 42700 | 162 |
| 386 | 20240628 | 135600 | 7318639500 | 42800 | 42800 | 42800 | 42750 | 456 |
| 387 | 20240628 | 135500 | 7299142450 | 42800 | 42950 | 42950 | 42800 | 4581 |
| 388 | 20240628 | 135400 | 7102978400 | 42900 | 42900 | 42950 | 42850 | 36 |
| 389 | 20240628 | 135300 | 7101434850 | 42950 | 42900 | 42950 | 42900 | 8 |
| 390 | 20240628 | 135200 | 7101091500 | 42850 | 42850 | 43000 | 42850 | 331 |
| 391 | 20240628 | 135100 | 7086889650 | 42850 | 42850 | 42900 | 42850 | 1213 |
| 392 | 20240628 | 135000 | 7034880950 | 42900 | 42850 | 42900 | 42850 | 67 |
| 393 | 20240628 | 134900 | 7032009950 | 42850 | 42900 | 42900 | 42850 | 261 |
| 394 | 20240628 | 134800 | 7020825900 | 42850 | 42850 | 42850 | 42850 | 9 |
| 395 | 20240628 | 134700 | 7020440250 | 42900 | 42900 | 42900 | 42900 | 1 |
| 396 | 20240628 | 134600 | 7020397350 | 42900 | 42900 | 42900 | 42900 | 134 |
| 397 | 20240628 | 134500 | 7014648750 | 42900 | 42900 | 42900 | 42850 | 20 |
| 398 | 20240628 | 134400 | 7013791600 | 42900 | 42900 | 42900 | 42900 | 1255 |
| 399 | 20240628 | 134300 | 6959952100 | 42900 | 42900 | 42950 | 42900 | 656 |
| 400 | 20240628 | 134200 | 6931805750 | 42900 | 42950 | 42950 | 42900 | 95 |
| 401 | 20240628 | 134100 | 6927728500 | 42950 | 43000 | 43000 | 42950 | 644 |
| 402 | 20240628 | 134000 | 6900068650 | 42950 | 42900 | 43000 | 42900 | 300 |
| 403 | 20240628 | 133900 | 6887188600 | 42950 | 42900 | 42950 | 42900 | 3 |
| 404 | 20240628 | 133800 | 6887059800 | 42950 | 42950 | 43000 | 42950 | 1157 |
| 405 | 20240628 | 133700 | 6837366500 | 43000 | 43000 | 43050 | 43000 | 363 |
| 406 | 20240628 | 133600 | 6821757000 | 43000 | 43000 | 43000 | 43000 | 55 |
| 407 | 20240628 | 133500 | 6819392000 | 43050 | 43000 | 43050 | 43000 | 21 |
| 408 | 20240628 | 133400 | 6818488950 | 43000 | 43000 | 43050 | 43000 | 64 |
| 409 | 20240628 | 133300 | 6815736650 | 43000 | 43050 | 43050 | 43000 | 49 |
| 410 | 20240628 | 133200 | 6813629000 | 43050 | 43050 | 43050 | 43000 | 20 |
| 411 | 20240628 | 133100 | 6812768700 | 43050 | 43050 | 43050 | 43050 | 31 |
| 412 | 20240628 | 133000 | 6811434150 | 43000 | 43050 | 43050 | 43000 | 37 |
| 413 | 20240628 | 132900 | 6809841800 | 43050 | 43000 | 43050 | 42950 | 182 |
| 414 | 20240628 | 132800 | 6802015300 | 43000 | 43000 | 43000 | 43000 | 1 |
| 415 | 20240628 | 132700 | 6801972300 | 42950 | 43000 | 43000 | 42950 | 20 |
| 416 | 20240628 | 132600 | 6801113150 | 43050 | 43000 | 43050 | 43000 | 92 |
| 417 | 20240628 | 132500 | 6797153100 | 43050 | 43000 | 43050 | 43000 | 114 |
| 418 | 20240628 | 132400 | 6792248850 | 43000 | 42950 | 43000 | 42950 | 292 |
| 419 | 20240628 | 132300 | 6779693850 | 43000 | 42950 | 43000 | 42950 | 218 |
| 420 | 20240628 | 132200 | 6770323650 | 42950 | 43000 | 43000 | 42950 | 185 |
| 421 | 20240628 | 132100 | 6762377700 | 43000 | 42950 | 43000 | 42950 | 98 |
| 422 | 20240628 | 132000 | 6758168550 | 42950 | 42900 | 42950 | 42900 | 161 |
| 423 | 20240628 | 131900 | 6751261550 | 42900 | 42950 | 42950 | 42900 | 241 |
| 424 | 20240628 | 131800 | 6740913900 | 43000 | 43000 | 43000 | 43000 | 26 |
| 425 | 20240628 | 131700 | 6739795900 | 42950 | 43050 | 43050 | 42950 | 627 |
| 426 | 20240628 | 131600 | 6712834650 | 43100 | 43050 | 43100 | 43050 | 12 |
| 427 | 20240628 | 131500 | 6712318000 | 43000 | 43000 | 43100 | 42950 | 173 |
| 428 | 20240628 | 131400 | 6704875000 | 43100 | 43100 | 43100 | 43050 | 8 |
| 429 | 20240628 | 131300 | 6704530450 | 43100 | 43100 | 43100 | 43100 | 10 |
| 430 | 20240628 | 131200 | 6704099450 | 43100 | 43050 | 43100 | 43050 | 208 |
| 431 | 20240628 | 131100 | 6695144950 | 43050 | 43000 | 43050 | 43000 | 11 |
| 432 | 20240628 | 131000 | 6694671900 | 43050 | 43000 | 43050 | 43000 | 80 |
| 433 | 20240628 | 130900 | 6691229900 | 43050 | 42950 | 43050 | 42950 | 970 |
| 434 | 20240628 | 130800 | 6649522400 | 42950 | 42950 | 43000 | 42950 | 108 |
| 435 | 20240628 | 130700 | 6644883550 | 43000 | 42900 | 43000 | 42900 | 8 |
| 436 | 20240628 | 130600 | 6644539750 | 42900 | 42950 | 42950 | 42900 | 272 |
| 437 | 20240628 | 130500 | 6632863350 | 42950 | 42950 | 42950 | 42950 | 2 |
| 438 | 20240628 | 130400 | 6632777450 | 43000 | 43000 | 43000 | 43000 | 3 |
| 439 | 20240628 | 130300 | 6632648450 | 42950 | 43000 | 43000 | 42950 | 35 |
| 440 | 20240628 | 130200 | 6631143700 | 43000 | 43000 | 43000 | 43000 | 0 |
| 441 | 20240628 | 130100 | 6631143700 | 43000 | 43000 | 43000 | 43000 | 6 |
| 442 | 20240628 | 130000 | 6630885700 | 43000 | 43000 | 43000 | 43000 | 3 |
| 443 | 20240628 | 125900 | 6630756700 | 42950 | 42900 | 42950 | 42900 | 396 |
| 444 | 20240628 | 125800 | 6613759300 | 42900 | 42950 | 42950 | 42900 | 191 |
| 445 | 20240628 | 125700 | 6605557100 | 42950 | 42950 | 42950 | 42950 | 3 |
| 446 | 20240628 | 125600 | 6605428250 | 42950 | 42950 | 42950 | 42950 | 98 |
| 447 | 20240628 | 125500 | 6601219150 | 42950 | 42950 | 43000 | 42950 | 1378 |
| 448 | 20240628 | 125400 | 6542034000 | 42950 | 42950 | 43000 | 42900 | 357 |
| 449 | 20240628 | 125300 | 6526701150 | 42950 | 42950 | 42950 | 42950 | 893 |
| 450 | 20240628 | 125200 | 6488346800 | 43050 | 43000 | 43050 | 43000 | 8 |
| 451 | 20240628 | 125100 | 6488002750 | 43000 | 43050 | 43100 | 43000 | 1076 |
| 452 | 20240628 | 125000 | 6441731950 | 43100 | 43050 | 43100 | 43050 | 664 |
| 453 | 20240628 | 124900 | 6413139500 | 43100 | 43050 | 43100 | 43000 | 35 |
| 454 | 20240628 | 124800 | 6411632850 | 43000 | 43000 | 43050 | 43000 | 121 |
| 455 | 20240628 | 124700 | 6406426350 | 43000 | 43000 | 43000 | 43000 | 13 |
| 456 | 20240628 | 124600 | 6405867350 | 43000 | 43000 | 43000 | 43000 | 11 |
| 457 | 20240628 | 124500 | 6405394350 | 43050 | 43000 | 43050 | 43000 | 71 |
| 458 | 20240628 | 124400 | 6402338000 | 43000 | 43050 | 43050 | 43000 | 9 |
| 459 | 20240628 | 124300 | 6401950650 | 43000 | 43000 | 43050 | 43000 | 89 |
| 460 | 20240628 | 124200 | 6398121050 | 43050 | 43050 | 43050 | 43050 | 1 |
| 461 | 20240628 | 124100 | 6398078000 | 43050 | 43100 | 43100 | 43050 | 560 |
| 462 | 20240628 | 124000 | 6373969550 | 43100 | 43100 | 43100 | 43100 | 1 |
| 463 | 20240628 | 123900 | 6373926450 | 43050 | 43100 | 43100 | 43050 | 76 |
| 464 | 20240628 | 123800 | 6370651350 | 43100 | 43050 | 43100 | 43050 | 283 |
| 465 | 20240628 | 123700 | 6358456550 | 43100 | 43000 | 43100 | 43000 | 43 |
| 466 | 20240628 | 123600 | 6356607450 | 42950 | 43050 | 43050 | 42950 | 917 |
| 467 | 20240628 | 123500 | 6317171500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 468 | 20240628 | 123400 | 6317171500 | 43000 | 43050 | 43050 | 43000 | 130 |
| 469 | 20240628 | 123300 | 6311581450 | 43050 | 43050 | 43050 | 43050 | 210 |
| 470 | 20240628 | 123200 | 6302540950 | 43050 | 43050 | 43050 | 43050 | 38 |
| 471 | 20240628 | 123100 | 6300905050 | 43100 | 43100 | 43100 | 43100 | 100 |
| 472 | 20240628 | 123000 | 6296595050 | 43100 | 43050 | 43100 | 43050 | 56 |
| 473 | 20240628 | 122900 | 6294181650 | 43050 | 43100 | 43100 | 43050 | 79 |
| 474 | 20240628 | 122800 | 6290777700 | 43100 | 43050 | 43100 | 43000 | 1687 |
| 475 | 20240628 | 122700 | 6218152400 | 43050 | 43000 | 43050 | 43000 | 203 |
| 476 | 20240628 | 122600 | 6209418250 | 43000 | 43000 | 43000 | 43000 | 6 |
| 477 | 20240628 | 122500 | 6209160250 | 43000 | 43050 | 43050 | 43000 | 19 |
| 478 | 20240628 | 122400 | 6208343050 | 43050 | 43050 | 43050 | 43000 | 184 |
| 479 | 20240628 | 122300 | 6200422000 | 43050 | 43050 | 43050 | 43050 | 200 |
| 480 | 20240628 | 122200 | 6191812000 | 43050 | 43050 | 43050 | 43000 | 217 |
| 481 | 20240628 | 122100 | 6182472550 | 43050 | 42950 | 43050 | 42950 | 310 |
| 482 | 20240628 | 122000 | 6169150400 | 42950 | 42950 | 42950 | 42950 | 213 |
| 483 | 20240628 | 121900 | 6160002050 | 43000 | 42950 | 43000 | 42950 | 8 |
| 484 | 20240628 | 121800 | 6159658250 | 43000 | 43000 | 43000 | 43000 | 57 |
| 485 | 20240628 | 121700 | 6157207250 | 43000 | 42950 | 43000 | 42950 | 436 |
| 486 | 20240628 | 121600 | 6138479350 | 42950 | 43000 | 43050 | 42950 | 118 |
| 487 | 20240628 | 121500 | 6133408950 | 43000 | 42950 | 43000 | 42950 | 44 |
| 488 | 20240628 | 121400 | 6131518950 | 42900 | 42950 | 42950 | 42900 | 166 |
| 489 | 20240628 | 121300 | 6124389550 | 42950 | 42950 | 43000 | 42950 | 336 |
| 490 | 20240628 | 121200 | 6109957300 | 42950 | 42950 | 42950 | 42950 | 119 |
| 491 | 20240628 | 121100 | 6104846250 | 42950 | 43000 | 43000 | 42950 | 257 |
| 492 | 20240628 | 121000 | 6093795300 | 42950 | 43000 | 43000 | 42950 | 10 |
| 493 | 20240628 | 120900 | 6093365600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 494 | 20240628 | 120800 | 6093365600 | 43000 | 43000 | 43000 | 43000 | 71 |
| 495 | 20240628 | 120700 | 6090312600 | 43000 | 43000 | 43000 | 43000 | 16 |
| 496 | 20240628 | 120600 | 6089624600 | 43000 | 43000 | 43000 | 43000 | 25 |
| 497 | 20240628 | 120500 | 6088549600 | 43000 | 43000 | 43000 | 43000 | 12 |
| 498 | 20240628 | 120400 | 6088033600 | 43000 | 43000 | 43000 | 43000 | 21 |
| 499 | 20240628 | 120300 | 6087130600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 500 | 20240628 | 120200 | 6087130600 | 43000 | 43000 | 43000 | 43000 | 24 |
| 501 | 20240628 | 120100 | 6086098600 | 43000 | 43000 | 43000 | 43000 | 220 |
| 502 | 20240628 | 120000 | 6076638600 | 43000 | 43000 | 43000 | 43000 | 339 |
| 503 | 20240628 | 115900 | 6062061600 | 43000 | 43000 | 43000 | 43000 | 570 |
| 504 | 20240628 | 115800 | 6037551600 | 43000 | 43000 | 43000 | 43000 | 1133 |
| 505 | 20240628 | 115700 | 5988832600 | 43000 | 43000 | 43000 | 42950 | 1062 |
| 506 | 20240628 | 115600 | 5943219100 | 43000 | 43000 | 43000 | 43000 | 2 |
| 507 | 20240628 | 115500 | 5943133100 | 43000 | 42950 | 43000 | 42950 | 1222 |
| 508 | 20240628 | 115400 | 5890646950 | 42950 | 42950 | 42950 | 42950 | 151 |
| 509 | 20240628 | 115300 | 5884161500 | 43000 | 43000 | 43000 | 43000 | 6 |
| 510 | 20240628 | 115200 | 5883903500 | 43000 | 43000 | 43000 | 43000 | 103 |
| 511 | 20240628 | 115100 | 5879474500 | 43050 | 43050 | 43050 | 42950 | 70 |
| 512 | 20240628 | 115000 | 5876464400 | 43000 | 43000 | 43050 | 43000 | 279 |
| 513 | 20240628 | 114900 | 5864467150 | 43000 | 43000 | 43000 | 42950 | 215 |
| 514 | 20240628 | 114800 | 5855226350 | 43000 | 43050 | 43100 | 43000 | 998 |
| 515 | 20240628 | 114700 | 5812296900 | 43050 | 43000 | 43050 | 43000 | 28 |
| 516 | 20240628 | 114600 | 5811092000 | 43050 | 43050 | 43050 | 43000 | 95 |
| 517 | 20240628 | 114500 | 5807004700 | 43050 | 43000 | 43050 | 43000 | 280 |
| 518 | 20240628 | 114400 | 5794951000 | 43000 | 43050 | 43050 | 43000 | 97 |
| 519 | 20240628 | 114300 | 5790775300 | 43050 | 43000 | 43050 | 43000 | 66 |
| 520 | 20240628 | 114200 | 5787937000 | 43000 | 43000 | 43000 | 43000 | 121 |
| 521 | 20240628 | 114100 | 5782734000 | 43050 | 43000 | 43050 | 43000 | 286 |
| 522 | 20240628 | 114000 | 5770435500 | 43000 | 43050 | 43050 | 43000 | 275 |
| 523 | 20240628 | 113900 | 5758608850 | 43050 | 43050 | 43050 | 43050 | 66 |
| 524 | 20240628 | 113800 | 5755767550 | 43050 | 43050 | 43050 | 43050 | 7 |
| 525 | 20240628 | 113700 | 5755466200 | 43000 | 43050 | 43050 | 43000 | 157 |
| 526 | 20240628 | 113600 | 5748712000 | 43050 | 43050 | 43050 | 43050 | 42 |
| 527 | 20240628 | 113500 | 5746903900 | 43050 | 43050 | 43150 | 43050 | 157 |
| 528 | 20240628 | 113400 | 5740138000 | 43050 | 43000 | 43050 | 43000 | 45 |
| 529 | 20240628 | 113300 | 5738200900 | 43000 | 43100 | 43100 | 43000 | 176 |
| 530 | 20240628 | 113200 | 5730623750 | 43100 | 43100 | 43100 | 43100 | 261 |
| 531 | 20240628 | 113100 | 5719374650 | 43050 | 43050 | 43050 | 43000 | 399 |
| 532 | 20240628 | 113000 | 5702199050 | 43050 | 43000 | 43050 | 43000 | 436 |
| 533 | 20240628 | 112900 | 5683445850 | 43050 | 43050 | 43050 | 43050 | 57 |
| 534 | 20240628 | 112800 | 5680992000 | 43050 | 43050 | 43050 | 43000 | 177 |
| 535 | 20240628 | 112700 | 5673379400 | 43000 | 43100 | 43100 | 43000 | 444 |
| 536 | 20240628 | 112600 | 5654263650 | 43150 | 43150 | 43150 | 43150 | 99 |
| 537 | 20240628 | 112500 | 5649991800 | 43150 | 43200 | 43200 | 43150 | 24 |
| 538 | 20240628 | 112400 | 5648956000 | 43200 | 43150 | 43200 | 43150 | 166 |
| 539 | 20240628 | 112300 | 5641787500 | 43150 | 43200 | 43200 | 43150 | 25 |
| 540 | 20240628 | 112200 | 5640708150 | 43200 | 43200 | 43200 | 43200 | 5 |
| 541 | 20240628 | 112100 | 5640492150 | 43200 | 43250 | 43250 | 43150 | 142 |
| 542 | 20240628 | 112000 | 5634357600 | 43250 | 43250 | 43250 | 43200 | 78 |
| 543 | 20240628 | 111900 | 5630984650 | 43200 | 43250 | 43250 | 43200 | 111 |
| 544 | 20240628 | 111800 | 5626185850 | 43200 | 43250 | 43250 | 43200 | 14 |
| 545 | 20240628 | 111700 | 5625580500 | 43250 | 43150 | 43250 | 43150 | 516 |
| 546 | 20240628 | 111600 | 5603291500 | 43200 | 43150 | 43200 | 43150 | 127 |
| 547 | 20240628 | 111500 | 5597808750 | 43100 | 43100 | 43100 | 43050 | 153 |
| 548 | 20240628 | 111400 | 5591215300 | 43050 | 43050 | 43100 | 43050 | 339 |
| 549 | 20240628 | 111300 | 5576611350 | 43050 | 43050 | 43050 | 43050 | 24 |
| 550 | 20240628 | 111200 | 5575578150 | 43050 | 43000 | 43050 | 42950 | 927 |
| 551 | 20240628 | 111100 | 5535716450 | 43000 | 42950 | 43000 | 42950 | 425 |
| 552 | 20240628 | 111000 | 5517442700 | 42950 | 42950 | 43000 | 42950 | 1183 |
| 553 | 20240628 | 110900 | 5466574350 | 42950 | 43000 | 43000 | 42950 | 113 |
| 554 | 20240628 | 110800 | 5461720700 | 42950 | 43000 | 43000 | 42950 | 271 |
| 555 | 20240628 | 110700 | 5450081050 | 43000 | 42950 | 43000 | 42950 | 44 |
| 556 | 20240628 | 110600 | 5448191000 | 43000 | 43000 | 43000 | 43000 | 180 |
| 557 | 20240628 | 110500 | 5440451000 | 43000 | 43000 | 43000 | 42950 | 330 |
| 558 | 20240628 | 110400 | 5426264300 | 43000 | 43000 | 43000 | 43000 | 1003 |
| 559 | 20240628 | 110300 | 5383135300 | 43000 | 43100 | 43100 | 43000 | 1456 |
| 560 | 20240628 | 110200 | 5320521000 | 43100 | 43200 | 43200 | 43050 | 517 |
| 561 | 20240628 | 110100 | 5298252200 | 43200 | 43150 | 43200 | 43100 | 127 |
| 562 | 20240628 | 110000 | 5292771700 | 43150 | 43200 | 43200 | 43150 | 1160 |
| 563 | 20240628 | 105900 | 5242665500 | 43250 | 43250 | 43250 | 43250 | 10 |
| 564 | 20240628 | 105800 | 5242233000 | 43250 | 43200 | 43300 | 43200 | 110 |
| 565 | 20240628 | 105700 | 5237473800 | 43200 | 43250 | 43350 | 43200 | 200 |
| 566 | 20240628 | 105600 | 5228827550 | 43300 | 43300 | 43300 | 43300 | 19 |
| 567 | 20240628 | 105500 | 5228004850 | 43300 | 43200 | 43300 | 43200 | 1508 |
| 568 | 20240628 | 105400 | 5162712400 | 43250 | 43250 | 43300 | 43250 | 510 |
| 569 | 20240628 | 105300 | 5140653850 | 43300 | 43250 | 43300 | 43250 | 102 |
| 570 | 20240628 | 105200 | 5136242050 | 43250 | 43300 | 43300 | 43250 | 124 |
| 571 | 20240628 | 105100 | 5130872900 | 43300 | 43350 | 43350 | 43250 | 643 |
| 572 | 20240628 | 105000 | 5103015250 | 43350 | 43350 | 43350 | 43350 | 14 |
| 573 | 20240628 | 104900 | 5102408350 | 43350 | 43300 | 43350 | 43300 | 24 |
| 574 | 20240628 | 104800 | 5101368000 | 43250 | 43300 | 43400 | 43250 | 113 |
| 575 | 20240628 | 104700 | 5096476850 | 43350 | 43250 | 43350 | 43250 | 108 |
| 576 | 20240628 | 104600 | 5091803200 | 43250 | 43400 | 43400 | 43250 | 260 |
| 577 | 20240628 | 104500 | 5080552100 | 43400 | 43400 | 43450 | 43400 | 344 |
| 578 | 20240628 | 104400 | 5065620700 | 43400 | 43400 | 43400 | 43300 | 714 |
| 579 | 20240628 | 104300 | 5034691900 | 43350 | 43400 | 43450 | 43350 | 290 |
| 580 | 20240628 | 104200 | 5022106600 | 43400 | 43450 | 43450 | 43400 | 84 |
| 581 | 20240628 | 104100 | 5018457800 | 43400 | 43250 | 43450 | 43250 | 857 |
| 582 | 20240628 | 104000 | 4981294000 | 43300 | 43250 | 43300 | 43250 | 739 |
| 583 | 20240628 | 103900 | 4949302300 | 43250 | 43250 | 43250 | 43200 | 140 |
| 584 | 20240628 | 103800 | 4943247800 | 43200 | 43150 | 43200 | 43150 | 650 |
| 585 | 20240628 | 103700 | 4915177600 | 43150 | 43200 | 43200 | 43150 | 374 |
| 586 | 20240628 | 103600 | 4899028950 | 43200 | 43300 | 43300 | 43200 | 387 |
| 587 | 20240628 | 103500 | 4882278650 | 43300 | 43300 | 43400 | 43300 | 104 |
| 588 | 20240628 | 103400 | 4877773950 | 43300 | 43400 | 43400 | 43300 | 1341 |
| 589 | 20240628 | 103300 | 4819604400 | 43400 | 43400 | 43450 | 43400 | 125 |
| 590 | 20240628 | 103200 | 4814174300 | 43400 | 43450 | 43450 | 43350 | 302 |
| 591 | 20240628 | 103100 | 4801066300 | 43350 | 43450 | 43500 | 43350 | 498 |
| 592 | 20240628 | 103000 | 4779439000 | 43450 | 43450 | 43500 | 43450 | 253 |
| 593 | 20240628 | 102900 | 4768442700 | 43500 | 43500 | 43500 | 43450 | 850 |
| 594 | 20240628 | 102800 | 4731471900 | 43500 | 43450 | 43550 | 43350 | 518 |
| 595 | 20240628 | 102700 | 4708944650 | 43450 | 43400 | 43450 | 43350 | 1096 |
| 596 | 20240628 | 102600 | 4661344800 | 43350 | 43350 | 43350 | 43350 | 132 |
| 597 | 20240628 | 102500 | 4655622600 | 43350 | 43350 | 43350 | 43350 | 349 |
| 598 | 20240628 | 102400 | 4640493450 | 43400 | 43450 | 43450 | 43350 | 800 |
| 599 | 20240628 | 102300 | 4605777800 | 43450 | 43550 | 43550 | 43450 | 1128 |
| 600 | 20240628 | 102200 | 4556705600 | 43500 | 43550 | 43600 | 43500 | 1547 |
| 601 | 20240628 | 102100 | 4489327050 | 43550 | 43400 | 43550 | 43400 | 4431 |
| 602 | 20240628 | 102000 | 4296617800 | 43400 | 43400 | 43400 | 43350 | 1571 |
| 603 | 20240628 | 101900 | 4228439550 | 43400 | 43400 | 43450 | 43350 | 2893 |
| 604 | 20240628 | 101800 | 4102818450 | 43400 | 43350 | 43450 | 43350 | 2900 |
| 605 | 20240628 | 101700 | 3977000000 | 43300 | 43300 | 43350 | 43300 | 53 |
| 606 | 20240628 | 101600 | 3974704950 | 43300 | 43250 | 43350 | 43250 | 1492 |
| 607 | 20240628 | 101500 | 3910058500 | 43250 | 43200 | 43250 | 43200 | 585 |
| 608 | 20240628 | 101400 | 3884782250 | 43200 | 43200 | 43200 | 43150 | 81 |
| 609 | 20240628 | 101300 | 3881283650 | 43200 | 43150 | 43200 | 43150 | 990 |
| 610 | 20240628 | 101200 | 3838563150 | 43150 | 43100 | 43200 | 43100 | 274 |
| 611 | 20240628 | 101100 | 3826749950 | 43150 | 43350 | 43350 | 43150 | 802 |
| 612 | 20240628 | 101000 | 3792104350 | 43350 | 43350 | 43350 | 43300 | 812 |
| 613 | 20240628 | 100900 | 3756917100 | 43350 | 43300 | 43350 | 43300 | 614 |
| 614 | 20240628 | 100800 | 3730305550 | 43300 | 43300 | 43300 | 43250 | 837 |
| 615 | 20240628 | 100700 | 3694070550 | 43300 | 43350 | 43350 | 43300 | 1416 |
| 616 | 20240628 | 100600 | 3632692550 | 43350 | 43200 | 43350 | 43150 | 5880 |
| 617 | 20240628 | 100500 | 3378152200 | 43200 | 43000 | 43200 | 43000 | 2442 |
| 618 | 20240628 | 100400 | 3272931650 | 43000 | 43100 | 43100 | 43000 | 772 |
| 619 | 20240628 | 100300 | 3239706900 | 43050 | 43050 | 43100 | 43050 | 322 |
| 620 | 20240628 | 100200 | 3225844700 | 43050 | 43050 | 43050 | 43000 | 419 |
| 621 | 20240628 | 100100 | 3207809300 | 43050 | 42950 | 43050 | 42900 | 1175 |
| 622 | 20240628 | 100000 | 3157294100 | 42950 | 42950 | 43000 | 42950 | 1112 |
| 623 | 20240628 | 095900 | 3109533600 | 42950 | 43000 | 43000 | 42950 | 135 |
| 624 | 20240628 | 095800 | 3103730550 | 42950 | 42950 | 43000 | 42950 | 322 |
| 625 | 20240628 | 095700 | 3089900450 | 43000 | 42950 | 43000 | 42950 | 159 |
| 626 | 20240628 | 095600 | 3083063850 | 42950 | 42900 | 42950 | 42900 | 529 |
| 627 | 20240628 | 095500 | 3060348550 | 42900 | 42900 | 42900 | 42900 | 148 |
| 628 | 20240628 | 095400 | 3053999350 | 42950 | 42850 | 42950 | 42850 | 599 |
| 629 | 20240628 | 095300 | 3028302350 | 42850 | 42850 | 42850 | 42800 | 646 |
| 630 | 20240628 | 095200 | 3000626500 | 42850 | 42900 | 42900 | 42850 | 238 |
| 631 | 20240628 | 095100 | 2990422400 | 42900 | 43000 | 43000 | 42900 | 757 |
| 632 | 20240628 | 095000 | 2957938500 | 42950 | 43000 | 43050 | 42950 | 199 |
| 633 | 20240628 | 094900 | 2949381350 | 43050 | 43100 | 43100 | 43000 | 1389 |
| 634 | 20240628 | 094800 | 2889638900 | 43100 | 43050 | 43100 | 43050 | 257 |
| 635 | 20240628 | 094700 | 2878573700 | 43050 | 43050 | 43050 | 43050 | 326 |
| 636 | 20240628 | 094600 | 2864539400 | 43050 | 43100 | 43100 | 43050 | 327 |
| 637 | 20240628 | 094500 | 2850456400 | 43100 | 43150 | 43150 | 43100 | 170 |
| 638 | 20240628 | 094400 | 2843124850 | 43200 | 43150 | 43200 | 43100 | 324 |
| 639 | 20240628 | 094300 | 2829142200 | 43150 | 43300 | 43300 | 43150 | 882 |
| 640 | 20240628 | 094200 | 2790998150 | 43300 | 43050 | 43350 | 43050 | 3451 |
| 641 | 20240628 | 094100 | 2641866000 | 43050 | 43100 | 43100 | 43050 | 183 |
| 642 | 20240628 | 094000 | 2633986750 | 43100 | 43100 | 43200 | 43100 | 1029 |
| 643 | 20240628 | 093900 | 2589599000 | 43100 | 43050 | 43100 | 42900 | 751 |
| 644 | 20240628 | 093800 | 2557322250 | 43050 | 43300 | 43300 | 43000 | 2920 |
| 645 | 20240628 | 093700 | 2431296450 | 43300 | 43300 | 43350 | 43250 | 1529 |
| 646 | 20240628 | 093600 | 2365085050 | 43300 | 43200 | 43300 | 43150 | 1101 |
| 647 | 20240628 | 093500 | 2317479500 | 43200 | 43150 | 43250 | 43100 | 1328 |
| 648 | 20240628 | 093400 | 2260133400 | 43150 | 43400 | 43450 | 43100 | 1474 |
| 649 | 20240628 | 093300 | 2196285700 | 43500 | 43450 | 43600 | 43350 | 4766 |
| 650 | 20240628 | 093200 | 1989060700 | 43450 | 43050 | 43500 | 43000 | 6131 |
| 651 | 20240628 | 093100 | 1723390600 | 43050 | 42950 | 43100 | 42950 | 2963 |
| 652 | 20240628 | 093000 | 1595888250 | 42950 | 42850 | 43050 | 42800 | 3742 |
| 653 | 20240628 | 092900 | 1435322000 | 42850 | 42850 | 42850 | 42750 | 738 |
| 654 | 20240628 | 092800 | 1403713800 | 42850 | 42650 | 42850 | 42650 | 1994 |
| 655 | 20240628 | 092700 | 1318445600 | 42650 | 42600 | 42650 | 42550 | 2314 |
| 656 | 20240628 | 092600 | 1219871050 | 42550 | 42550 | 42550 | 42550 | 299 |
| 657 | 20240628 | 092500 | 1207148600 | 42550 | 42600 | 42600 | 42550 | 1059 |
| 658 | 20240628 | 092400 | 1162079500 | 42600 | 42650 | 42650 | 42550 | 686 |
| 659 | 20240628 | 092300 | 1132856050 | 42650 | 42650 | 42650 | 42650 | 513 |
| 660 | 20240628 | 092200 | 1110976600 | 42700 | 42600 | 42700 | 42550 | 305 |
| 661 | 20240628 | 092100 | 1097958650 | 42600 | 42650 | 42650 | 42600 | 553 |
| 662 | 20240628 | 092000 | 1074387300 | 42650 | 42700 | 42750 | 42600 | 530 |
| 663 | 20240628 | 091900 | 1051761300 | 42750 | 42500 | 42750 | 42500 | 1684 |
| 664 | 20240628 | 091800 | 979913300 | 42500 | 42700 | 42700 | 42500 | 1389 |
| 665 | 20240628 | 091700 | 920706150 | 42700 | 42600 | 42700 | 42500 | 2483 |
| 666 | 20240628 | 091600 | 814892100 | 42600 | 42300 | 42600 | 42250 | 4195 |
| 667 | 20240628 | 091500 | 636749050 | 42300 | 42200 | 42300 | 42150 | 937 |
| 668 | 20240628 | 091400 | 597173300 | 42200 | 42250 | 42250 | 42200 | 176 |
| 669 | 20240628 | 091300 | 589741200 | 42250 | 42150 | 42300 | 42050 | 1141 |
| 670 | 20240628 | 091200 | 541613450 | 42150 | 42200 | 42200 | 42000 | 1317 |
| 671 | 20240628 | 091100 | 486122600 | 42150 | 42050 | 42150 | 41950 | 902 |
| 672 | 20240628 | 091000 | 448174550 | 42050 | 42000 | 42100 | 42000 | 716 |
| 673 | 20240628 | 090900 | 418036500 | 41900 | 41950 | 42050 | 41900 | 531 |
| 674 | 20240628 | 090800 | 395750000 | 42000 | 42050 | 42050 | 41950 | 832 |
| 675 | 20240628 | 090700 | 360807750 | 42050 | 42100 | 42100 | 42000 | 2204 |
| 676 | 20240628 | 090600 | 268139850 | 42100 | 42100 | 42150 | 42000 | 393 |
| 677 | 20240628 | 090500 | 251593450 | 42100 | 42050 | 42100 | 42000 | 312 |
| 678 | 20240628 | 090400 | 238472800 | 42000 | 42150 | 42150 | 42000 | 1017 |
| 679 | 20240628 | 090300 | 195665350 | 42150 | 41950 | 42150 | 41900 | 2228 |
| 680 | 20240628 | 090200 | 102189050 | 41850 | 41950 | 41950 | 41850 | 471 |
| 681 | 20240628 | 090100 | 82432600 | 41950 | 41800 | 41950 | 41700 | 998 |
| 682 | 20240628 | 090000 | 40726650 | 41800 | 41850 | 41850 | 41700 | 959 |