33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 191200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 3 | 20240627 | 191100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240627 | 191000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240627 | 190900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240627 | 190800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240627 | 190700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240627 | 190600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240627 | 190500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240627 | 190400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240627 | 190300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240627 | 190200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240627 | 190100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240627 | 190000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240627 | 185900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240627 | 185800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240627 | 185700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240627 | 185600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240627 | 185500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240627 | 185400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240627 | 185300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240627 | 185200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240627 | 185100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240627 | 185000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240627 | 184900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240627 | 184800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240627 | 184700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240627 | 184600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240627 | 184500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240627 | 184400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240627 | 184300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240627 | 184200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 33 | 20240627 | 184100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240627 | 184000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240627 | 183900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240627 | 183800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240627 | 183700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240627 | 183600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240627 | 183500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240627 | 183400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240627 | 183300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240627 | 183200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240627 | 183100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240627 | 183000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240627 | 182900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240627 | 182800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240627 | 182700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240627 | 182600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240627 | 182500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240627 | 182400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240627 | 182300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240627 | 182200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240627 | 182100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240627 | 182000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240627 | 181900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240627 | 181800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240627 | 181700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240627 | 181600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240627 | 181500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240627 | 181400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240627 | 181300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240627 | 181200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 63 | 20240627 | 181100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240627 | 181000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240627 | 180900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240627 | 180800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240627 | 180700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240627 | 180600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240627 | 180500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240627 | 180400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240627 | 180300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240627 | 180200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240627 | 180100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240627 | 180000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240627 | 175900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240627 | 175800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240627 | 175700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240627 | 175600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240627 | 175500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240627 | 175400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240627 | 175300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240627 | 175200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240627 | 175100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240627 | 175000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240627 | 174900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240627 | 174800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240627 | 174700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240627 | 174600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240627 | 174500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240627 | 174400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240627 | 174300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240627 | 174200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 93 | 20240627 | 174100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240627 | 174000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240627 | 173900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240627 | 173800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240627 | 173700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240627 | 173600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240627 | 173500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240627 | 173400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240627 | 173300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240627 | 173200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240627 | 173100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240627 | 173000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240627 | 172900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240627 | 172800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240627 | 172700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240627 | 172600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240627 | 172500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240627 | 172400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240627 | 172300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240627 | 172200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240627 | 172100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240627 | 172000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240627 | 171900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240627 | 171800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240627 | 171700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240627 | 171600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240627 | 171500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240627 | 171400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240627 | 171300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240627 | 171200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 123 | 20240627 | 171100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240627 | 171000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240627 | 170900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240627 | 170800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240627 | 170700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240627 | 170600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240627 | 170500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240627 | 170400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240627 | 170300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240627 | 170200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240627 | 170100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240627 | 170000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240627 | 165900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240627 | 165800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240627 | 165700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240627 | 165600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240627 | 165500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240627 | 165400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240627 | 165300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240627 | 165200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240627 | 165100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240627 | 165000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240627 | 164900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240627 | 164800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240627 | 164700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240627 | 164600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240627 | 164500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240627 | 164400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240627 | 164300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240627 | 164200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 153 | 20240627 | 164100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240627 | 164000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240627 | 163900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240627 | 163800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240627 | 163700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240627 | 163600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240627 | 163500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240627 | 163400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240627 | 163300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240627 | 163200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240627 | 163100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240627 | 163000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240627 | 162900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240627 | 162800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240627 | 162700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240627 | 162600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240627 | 162500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240627 | 162400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240627 | 162300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240627 | 162200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240627 | 162100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240627 | 162000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240627 | 161900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240627 | 161800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240627 | 161700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240627 | 161600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240627 | 161500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240627 | 161400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240627 | 161300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240627 | 161200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 183 | 20240627 | 161100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240627 | 161000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240627 | 160900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240627 | 160800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240627 | 160700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240627 | 160600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240627 | 160500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240627 | 160400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240627 | 160300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240627 | 160200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240627 | 160100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240627 | 160000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240627 | 155900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240627 | 155800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240627 | 155700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240627 | 155600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240627 | 155500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240627 | 155400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240627 | 155300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240627 | 155200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240627 | 155100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240627 | 155000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240627 | 154900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240627 | 154800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240627 | 154700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240627 | 154600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240627 | 154500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240627 | 154400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240627 | 154300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240627 | 154200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 213 | 20240627 | 154100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240627 | 154000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240627 | 153900 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240627 | 153800 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240627 | 153700 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240627 | 153600 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240627 | 153500 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240627 | 153400 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240627 | 153300 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240627 | 153200 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240627 | 153100 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240627 | 153000 | 21550637800 | 23050 | 23050 | 23050 | 23050 | 56415 |
| 225 | 20240627 | 152900 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240627 | 152800 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240627 | 152700 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240627 | 152600 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240627 | 152500 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240627 | 152400 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240627 | 152300 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240627 | 152200 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240627 | 152100 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240627 | 152000 | 20250272050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240627 | 151900 | 20250272050 | 23000 | 23050 | 23050 | 22950 | 9344 |
| 236 | 20240627 | 151800 | 20035340600 | 23050 | 23050 | 23050 | 23000 | 1236 |
| 237 | 20240627 | 151700 | 20006855850 | 23050 | 23050 | 23050 | 23000 | 5136 |
| 238 | 20240627 | 151600 | 19888473450 | 23050 | 23000 | 23050 | 23000 | 11700 |
| 239 | 20240627 | 151500 | 19618814150 | 23050 | 23050 | 23050 | 23000 | 4279 |
| 240 | 20240627 | 151400 | 19520184050 | 23050 | 23050 | 23050 | 23000 | 6765 |
| 241 | 20240627 | 151300 | 19364255100 | 23050 | 23050 | 23050 | 23000 | 1852 |
| 242 | 20240627 | 151200 | 19321574950 | 23050 | 23050 | 23050 | 23000 | 4527 |
| 243 | 20240627 | 151100 | 19217321000 | 23050 | 23000 | 23050 | 23000 | 3572 |
| 244 | 20240627 | 151000 | 19134992150 | 23050 | 23050 | 23050 | 23000 | 1965 |
| 245 | 20240627 | 150900 | 19089704400 | 23050 | 23050 | 23050 | 23000 | 2182 |
| 246 | 20240627 | 150800 | 19039410200 | 23050 | 23000 | 23050 | 23000 | 7260 |
| 247 | 20240627 | 150700 | 18872073500 | 23050 | 23050 | 23050 | 23000 | 7500 |
| 248 | 20240627 | 150600 | 18699199650 | 23050 | 23000 | 23050 | 22950 | 1921 |
| 249 | 20240627 | 150500 | 18655007800 | 23000 | 23000 | 23000 | 22950 | 1819 |
| 250 | 20240627 | 150400 | 18613171250 | 23000 | 23000 | 23000 | 23000 | 2997 |
| 251 | 20240627 | 150300 | 18544240250 | 23000 | 23050 | 23050 | 23000 | 7782 |
| 252 | 20240627 | 150200 | 18365187200 | 23000 | 23000 | 23050 | 22950 | 11232 |
| 253 | 20240627 | 150100 | 18106821800 | 23000 | 22950 | 23000 | 22950 | 1014 |
| 254 | 20240627 | 150000 | 18083501150 | 22950 | 22950 | 23000 | 22950 | 2784 |
| 255 | 20240627 | 145900 | 18019485500 | 23000 | 22950 | 23000 | 22950 | 4219 |
| 256 | 20240627 | 145800 | 17922458150 | 23000 | 22950 | 23000 | 22950 | 3662 |
| 257 | 20240627 | 145700 | 17838318650 | 22950 | 22950 | 23000 | 22950 | 1884 |
| 258 | 20240627 | 145600 | 17795035300 | 23000 | 23000 | 23000 | 22950 | 1908 |
| 259 | 20240627 | 145500 | 17751188350 | 23000 | 22950 | 23000 | 22950 | 2702 |
| 260 | 20240627 | 145400 | 17689082650 | 22950 | 23000 | 23000 | 22950 | 3115 |
| 261 | 20240627 | 145300 | 17617540100 | 22950 | 22950 | 23000 | 22950 | 2649 |
| 262 | 20240627 | 145200 | 17556652250 | 22950 | 22950 | 23000 | 22950 | 2715 |
| 263 | 20240627 | 145100 | 17494289400 | 23000 | 23000 | 23000 | 22950 | 2134 |
| 264 | 20240627 | 145000 | 17445213000 | 23000 | 22950 | 23000 | 22900 | 2695 |
| 265 | 20240627 | 144900 | 17383347400 | 22950 | 22950 | 23000 | 22950 | 2890 |
| 266 | 20240627 | 144800 | 17316952850 | 22950 | 22950 | 22950 | 22900 | 3602 |
| 267 | 20240627 | 144700 | 17234311500 | 22950 | 22900 | 22950 | 22900 | 1423 |
| 268 | 20240627 | 144600 | 17201674350 | 22950 | 22950 | 22950 | 22900 | 2155 |
| 269 | 20240627 | 144500 | 17152228000 | 22950 | 23000 | 23000 | 22900 | 3820 |
| 270 | 20240627 | 144400 | 17064525850 | 23000 | 22950 | 23000 | 22900 | 2685 |
| 271 | 20240627 | 144300 | 17002918950 | 22900 | 22900 | 22950 | 22900 | 1572 |
| 272 | 20240627 | 144200 | 16966865400 | 22950 | 23000 | 23000 | 22900 | 4496 |
| 273 | 20240627 | 144100 | 16863668350 | 23000 | 23000 | 23000 | 22950 | 2716 |
| 274 | 20240627 | 144000 | 16801246700 | 23000 | 23000 | 23000 | 22950 | 1582 |
| 275 | 20240627 | 143900 | 16764887700 | 23000 | 22950 | 23000 | 22950 | 2555 |
| 276 | 20240627 | 143800 | 16706149450 | 22950 | 22950 | 23000 | 22900 | 4448 |
| 277 | 20240627 | 143700 | 16604014400 | 22900 | 22900 | 22950 | 22900 | 4082 |
| 278 | 20240627 | 143600 | 16510351750 | 22900 | 22900 | 22950 | 22900 | 3217 |
| 279 | 20240627 | 143500 | 16436540900 | 22950 | 22900 | 22950 | 22900 | 2349 |
| 280 | 20240627 | 143400 | 16382653750 | 22950 | 22950 | 22950 | 22900 | 2093 |
| 281 | 20240627 | 143300 | 16334671450 | 22950 | 22950 | 22950 | 22900 | 1783 |
| 282 | 20240627 | 143200 | 16293768100 | 22950 | 23000 | 23000 | 22900 | 2265 |
| 283 | 20240627 | 143100 | 16241803550 | 23000 | 22950 | 23000 | 22900 | 3439 |
| 284 | 20240627 | 143000 | 16162896850 | 22950 | 22950 | 22950 | 22900 | 3429 |
| 285 | 20240627 | 142900 | 16084221650 | 22950 | 22900 | 22950 | 22900 | 1960 |
| 286 | 20240627 | 142800 | 16039270500 | 22900 | 22950 | 22950 | 22900 | 3487 |
| 287 | 20240627 | 142700 | 15959292400 | 22900 | 22900 | 22950 | 22900 | 1388 |
| 288 | 20240627 | 142600 | 15927456800 | 22950 | 22950 | 22950 | 22900 | 1325 |
| 289 | 20240627 | 142500 | 15897066650 | 22950 | 22950 | 22950 | 22900 | 2078 |
| 290 | 20240627 | 142400 | 15849394450 | 22950 | 22950 | 22950 | 22900 | 3687 |
| 291 | 20240627 | 142300 | 15764791000 | 22900 | 22950 | 22950 | 22900 | 2153 |
| 292 | 20240627 | 142200 | 15715405850 | 22950 | 22900 | 22950 | 22900 | 1998 |
| 293 | 20240627 | 142100 | 15669592450 | 22900 | 22950 | 22950 | 22900 | 3425 |
| 294 | 20240627 | 142000 | 15591066200 | 22950 | 22950 | 23000 | 22900 | 8088 |
| 295 | 20240627 | 141900 | 15405413150 | 22950 | 22950 | 22950 | 22900 | 4924 |
| 296 | 20240627 | 141800 | 15292425600 | 22950 | 22950 | 22950 | 22900 | 2229 |
| 297 | 20240627 | 141700 | 15241317650 | 22950 | 22950 | 22950 | 22900 | 2038 |
| 298 | 20240627 | 141600 | 15194566150 | 22950 | 22900 | 22950 | 22900 | 2393 |
| 299 | 20240627 | 141500 | 15139667150 | 22950 | 22950 | 22950 | 22900 | 1521 |
| 300 | 20240627 | 141400 | 15104794600 | 22900 | 22950 | 22950 | 22900 | 2862 |
| 301 | 20240627 | 141300 | 15039172700 | 22950 | 22950 | 22950 | 22900 | 2021 |
| 302 | 20240627 | 141200 | 14992823850 | 22900 | 22950 | 22950 | 22900 | 2677 |
| 303 | 20240627 | 141100 | 14931408000 | 22900 | 22900 | 22900 | 22850 | 5473 |
| 304 | 20240627 | 141000 | 14806088850 | 22850 | 22900 | 22900 | 22850 | 1865 |
| 305 | 20240627 | 140900 | 14763409750 | 22900 | 22900 | 22900 | 22850 | 2270 |
| 306 | 20240627 | 140800 | 14711448900 | 22850 | 22900 | 22900 | 22850 | 1767 |
| 307 | 20240627 | 140700 | 14671006150 | 22850 | 22900 | 22900 | 22850 | 1347 |
| 308 | 20240627 | 140600 | 14640174750 | 22850 | 22850 | 22900 | 22850 | 559 |
| 309 | 20240627 | 140500 | 14627398450 | 22900 | 22850 | 22900 | 22850 | 2829 |
| 310 | 20240627 | 140400 | 14562732150 | 22850 | 22850 | 22900 | 22850 | 2972 |
| 311 | 20240627 | 140300 | 14494709250 | 22850 | 22900 | 22900 | 22850 | 1186 |
| 312 | 20240627 | 140200 | 14467574400 | 22900 | 22850 | 22900 | 22850 | 1013 |
| 313 | 20240627 | 140100 | 14444406850 | 22900 | 22900 | 22900 | 22850 | 623 |
| 314 | 20240627 | 140000 | 14430162450 | 22900 | 22850 | 22900 | 22850 | 858 |
| 315 | 20240627 | 135900 | 14410540550 | 22900 | 22900 | 22900 | 22850 | 759 |
| 316 | 20240627 | 135800 | 14393185600 | 22850 | 22850 | 22900 | 22850 | 746 |
| 317 | 20240627 | 135700 | 14376123050 | 22900 | 22900 | 22900 | 22850 | 555 |
| 318 | 20240627 | 135600 | 14363432200 | 22850 | 22850 | 22900 | 22850 | 835 |
| 319 | 20240627 | 135500 | 14344333700 | 22850 | 22850 | 22900 | 22850 | 344 |
| 320 | 20240627 | 135400 | 14336465000 | 22900 | 22900 | 22900 | 22850 | 409 |
| 321 | 20240627 | 135300 | 14327105450 | 22850 | 22900 | 22900 | 22850 | 400 |
| 322 | 20240627 | 135200 | 14317960200 | 22900 | 22850 | 22900 | 22850 | 742 |
| 323 | 20240627 | 135100 | 14300978200 | 22850 | 22900 | 22900 | 22850 | 3517 |
| 324 | 20240627 | 135000 | 14220447900 | 22850 | 22900 | 22900 | 22850 | 514 |
| 325 | 20240627 | 134900 | 14208684150 | 22900 | 22900 | 22900 | 22850 | 556 |
| 326 | 20240627 | 134800 | 14195958450 | 22900 | 22850 | 22900 | 22850 | 514 |
| 327 | 20240627 | 134700 | 14184196000 | 22900 | 22800 | 22900 | 22800 | 6558 |
| 328 | 20240627 | 134600 | 14034349950 | 22800 | 22800 | 22850 | 22800 | 822 |
| 329 | 20240627 | 134500 | 14015594100 | 22800 | 22850 | 22850 | 22800 | 488 |
| 330 | 20240627 | 134400 | 14004454650 | 22850 | 22850 | 22850 | 22800 | 158 |
| 331 | 20240627 | 134300 | 14000851450 | 22850 | 22850 | 22850 | 22800 | 420 |
| 332 | 20240627 | 134200 | 13991262500 | 22850 | 22800 | 22850 | 22800 | 1253 |
| 333 | 20240627 | 134100 | 13962689250 | 22800 | 22750 | 22850 | 22750 | 4361 |
| 334 | 20240627 | 134000 | 13863269150 | 22750 | 22750 | 22800 | 22750 | 1361 |
| 335 | 20240627 | 133900 | 13832282050 | 22750 | 22750 | 22800 | 22750 | 1249 |
| 336 | 20240627 | 133800 | 13803812550 | 22800 | 22800 | 22800 | 22750 | 4161 |
| 337 | 20240627 | 133700 | 13709066000 | 22800 | 22750 | 22800 | 22750 | 694 |
| 338 | 20240627 | 133600 | 13693257050 | 22750 | 22800 | 22800 | 22750 | 783 |
| 339 | 20240627 | 133500 | 13675427000 | 22750 | 22800 | 22800 | 22750 | 717 |
| 340 | 20240627 | 133400 | 13659089650 | 22800 | 22750 | 22800 | 22750 | 442 |
| 341 | 20240627 | 133300 | 13649020450 | 22750 | 22800 | 22800 | 22750 | 259 |
| 342 | 20240627 | 133200 | 13643121400 | 22750 | 22750 | 22800 | 22750 | 524 |
| 343 | 20240627 | 133100 | 13631185950 | 22750 | 22750 | 22800 | 22750 | 573 |
| 344 | 20240627 | 133000 | 13618130950 | 22750 | 22800 | 22800 | 22750 | 985 |
| 345 | 20240627 | 132900 | 13595688200 | 22800 | 22750 | 22800 | 22750 | 1016 |
| 346 | 20240627 | 132800 | 13572553050 | 22750 | 22800 | 22800 | 22750 | 688 |
| 347 | 20240627 | 132700 | 13556875450 | 22750 | 22800 | 22800 | 22750 | 403 |
| 348 | 20240627 | 132600 | 13547694500 | 22750 | 22800 | 22800 | 22750 | 651 |
| 349 | 20240627 | 132500 | 13532858450 | 22750 | 22800 | 22800 | 22750 | 338 |
| 350 | 20240627 | 132400 | 13525159350 | 22800 | 22750 | 22800 | 22750 | 696 |
| 351 | 20240627 | 132300 | 13509302450 | 22800 | 22700 | 22800 | 22700 | 1303 |
| 352 | 20240627 | 132200 | 13479659950 | 22700 | 22700 | 22800 | 22700 | 706 |
| 353 | 20240627 | 132100 | 13463607400 | 22750 | 22700 | 22800 | 22700 | 2467 |
| 354 | 20240627 | 132000 | 13407485450 | 22750 | 22750 | 22800 | 22700 | 11563 |
| 355 | 20240627 | 131900 | 13144367250 | 22750 | 22750 | 22800 | 22750 | 308 |
| 356 | 20240627 | 131800 | 13137359700 | 22750 | 22750 | 22800 | 22750 | 348 |
| 357 | 20240627 | 131700 | 13129434350 | 22750 | 22750 | 22800 | 22750 | 551 |
| 358 | 20240627 | 131600 | 13116885150 | 22750 | 22750 | 22800 | 22750 | 755 |
| 359 | 20240627 | 131500 | 13099689250 | 22750 | 22750 | 22800 | 22750 | 496 |
| 360 | 20240627 | 131400 | 13088386450 | 22750 | 22750 | 22800 | 22700 | 2688 |
| 361 | 20240627 | 131300 | 13027213200 | 22750 | 22700 | 22750 | 22700 | 599 |
| 362 | 20240627 | 131200 | 13013594700 | 22750 | 22700 | 22750 | 22700 | 725 |
| 363 | 20240627 | 131100 | 12997107200 | 22750 | 22750 | 22750 | 22700 | 1567 |
| 364 | 20240627 | 131000 | 12961465250 | 22750 | 22700 | 22750 | 22700 | 1037 |
| 365 | 20240627 | 130900 | 12937881100 | 22750 | 22750 | 22750 | 22700 | 879 |
| 366 | 20240627 | 130800 | 12917891600 | 22700 | 22750 | 22750 | 22700 | 1172 |
| 367 | 20240627 | 130700 | 12891234300 | 22700 | 22750 | 22750 | 22700 | 1312 |
| 368 | 20240627 | 130600 | 12861396450 | 22700 | 22700 | 22750 | 22700 | 1941 |
| 369 | 20240627 | 130500 | 12817306650 | 22750 | 22750 | 22750 | 22700 | 737 |
| 370 | 20240627 | 130400 | 12800564500 | 22700 | 22700 | 22750 | 22700 | 838 |
| 371 | 20240627 | 130300 | 12781536900 | 22700 | 22700 | 22750 | 22700 | 1711 |
| 372 | 20240627 | 130200 | 12742691900 | 22700 | 22750 | 22750 | 22700 | 444 |
| 373 | 20240627 | 130100 | 12732607450 | 22750 | 22700 | 22750 | 22700 | 196 |
| 374 | 20240627 | 130000 | 12728153650 | 22700 | 22750 | 22750 | 22700 | 293 |
| 375 | 20240627 | 125900 | 12721495400 | 22750 | 22750 | 22750 | 22700 | 6414 |
| 376 | 20240627 | 125800 | 12575580950 | 22750 | 22800 | 22800 | 22750 | 1342 |
| 377 | 20240627 | 125700 | 12545045650 | 22800 | 22800 | 22800 | 22750 | 853 |
| 378 | 20240627 | 125600 | 12525598300 | 22800 | 22800 | 22800 | 22750 | 1238 |
| 379 | 20240627 | 125500 | 12497377900 | 22800 | 22800 | 22800 | 22750 | 282 |
| 380 | 20240627 | 125400 | 12490950350 | 22800 | 22750 | 22800 | 22750 | 325 |
| 381 | 20240627 | 125300 | 12483541200 | 22750 | 22800 | 22800 | 22750 | 529 |
| 382 | 20240627 | 125200 | 12471480150 | 22750 | 22800 | 22800 | 22750 | 97 |
| 383 | 20240627 | 125100 | 12469272700 | 22800 | 22800 | 22800 | 22750 | 1100 |
| 384 | 20240627 | 125000 | 12444193050 | 22750 | 22750 | 22800 | 22750 | 524 |
| 385 | 20240627 | 124900 | 12432271900 | 22800 | 22800 | 22800 | 22700 | 9468 |
| 386 | 20240627 | 124800 | 12216875300 | 22800 | 22750 | 22800 | 22750 | 121 |
| 387 | 20240627 | 124700 | 12214121250 | 22800 | 22800 | 22800 | 22750 | 13431 |
| 388 | 20240627 | 124600 | 11907895500 | 22850 | 22800 | 22850 | 22800 | 197 |
| 389 | 20240627 | 124500 | 11903395050 | 22850 | 22800 | 22850 | 22800 | 256 |
| 390 | 20240627 | 124400 | 11897546950 | 22850 | 22850 | 22850 | 22800 | 496 |
| 391 | 20240627 | 124300 | 11886215400 | 22850 | 22800 | 22850 | 22800 | 104 |
| 392 | 20240627 | 124200 | 11883839050 | 22850 | 22850 | 22900 | 22800 | 2182 |
| 393 | 20240627 | 124100 | 11833981350 | 22850 | 22850 | 22850 | 22800 | 413 |
| 394 | 20240627 | 124000 | 11824546450 | 22850 | 22850 | 22850 | 22800 | 905 |
| 395 | 20240627 | 123900 | 11803867300 | 22800 | 22850 | 22850 | 22800 | 666 |
| 396 | 20240627 | 123800 | 11788650150 | 22850 | 22800 | 22850 | 22800 | 894 |
| 397 | 20240627 | 123700 | 11768232050 | 22800 | 22850 | 22850 | 22800 | 432 |
| 398 | 20240627 | 123600 | 11758362150 | 22850 | 22850 | 22850 | 22800 | 276 |
| 399 | 20240627 | 123500 | 11752056400 | 22850 | 22850 | 22850 | 22800 | 202 |
| 400 | 20240627 | 123400 | 11747440850 | 22850 | 22850 | 22850 | 22800 | 249 |
| 401 | 20240627 | 123300 | 11741753450 | 22850 | 22850 | 22850 | 22800 | 1038 |
| 402 | 20240627 | 123200 | 11718038450 | 22800 | 22800 | 22850 | 22800 | 177 |
| 403 | 20240627 | 123100 | 11714001250 | 22850 | 22850 | 22850 | 22800 | 675 |
| 404 | 20240627 | 123000 | 11698600550 | 22850 | 22900 | 22900 | 22850 | 5619 |
| 405 | 20240627 | 122900 | 11570206350 | 22850 | 22850 | 22900 | 22850 | 368 |
| 406 | 20240627 | 122800 | 11561780450 | 22900 | 22900 | 22900 | 22850 | 379 |
| 407 | 20240627 | 122700 | 11553102350 | 22900 | 22900 | 22900 | 22850 | 661 |
| 408 | 20240627 | 122600 | 11537966900 | 22900 | 22900 | 22900 | 22850 | 1508 |
| 409 | 20240627 | 122500 | 11503434900 | 22900 | 22900 | 22900 | 22850 | 2457 |
| 410 | 20240627 | 122400 | 11447170850 | 22850 | 22900 | 22900 | 22850 | 1746 |
| 411 | 20240627 | 122300 | 11407189200 | 22850 | 22850 | 22900 | 22850 | 1454 |
| 412 | 20240627 | 122200 | 11373893850 | 22900 | 22850 | 22900 | 22850 | 3717 |
| 413 | 20240627 | 122100 | 11288774950 | 22850 | 22850 | 22900 | 22850 | 653 |
| 414 | 20240627 | 122000 | 11273823750 | 22850 | 22900 | 22900 | 22850 | 734 |
| 415 | 20240627 | 121900 | 11257019300 | 22900 | 22900 | 22900 | 22850 | 679 |
| 416 | 20240627 | 121800 | 11241473450 | 22900 | 22900 | 22900 | 22850 | 474 |
| 417 | 20240627 | 121700 | 11230620150 | 22900 | 22900 | 22900 | 22850 | 1053 |
| 418 | 20240627 | 121600 | 11206509050 | 22900 | 22850 | 22900 | 22850 | 489 |
| 419 | 20240627 | 121500 | 11195311500 | 22850 | 22900 | 22900 | 22850 | 527 |
| 420 | 20240627 | 121400 | 11183250050 | 22850 | 22850 | 22900 | 22850 | 773 |
| 421 | 20240627 | 121300 | 11165557400 | 22900 | 22900 | 22900 | 22850 | 985 |
| 422 | 20240627 | 121200 | 11143002000 | 22900 | 22850 | 22900 | 22850 | 323 |
| 423 | 20240627 | 121100 | 11135606600 | 22850 | 22850 | 22900 | 22800 | 2127 |
| 424 | 20240627 | 121000 | 11086982500 | 22850 | 22850 | 22850 | 22800 | 3682 |
| 425 | 20240627 | 120900 | 11002851700 | 22850 | 22800 | 22850 | 22800 | 1645 |
| 426 | 20240627 | 120800 | 10965281350 | 22850 | 22800 | 22850 | 22800 | 585 |
| 427 | 20240627 | 120700 | 10951923100 | 22850 | 22850 | 22850 | 22800 | 565 |
| 428 | 20240627 | 120600 | 10939014750 | 22850 | 22850 | 22850 | 22800 | 598 |
| 429 | 20240627 | 120500 | 10925354500 | 22850 | 22800 | 22850 | 22800 | 576 |
| 430 | 20240627 | 120400 | 10912194250 | 22850 | 22800 | 22850 | 22800 | 926 |
| 431 | 20240627 | 120300 | 10891037550 | 22800 | 22800 | 22850 | 22800 | 489 |
| 432 | 20240627 | 120200 | 10879868050 | 22800 | 22800 | 22850 | 22800 | 470 |
| 433 | 20240627 | 120100 | 10869135850 | 22850 | 22800 | 22850 | 22800 | 676 |
| 434 | 20240627 | 120000 | 10853692450 | 22800 | 22850 | 22850 | 22800 | 1245 |
| 435 | 20240627 | 115900 | 10825249200 | 22800 | 22850 | 22850 | 22800 | 532 |
| 436 | 20240627 | 115800 | 10813095800 | 22800 | 22850 | 22850 | 22800 | 434 |
| 437 | 20240627 | 115700 | 10803180800 | 22800 | 22850 | 22850 | 22800 | 131 |
| 438 | 20240627 | 115600 | 10800190850 | 22850 | 22800 | 22850 | 22800 | 741 |
| 439 | 20240627 | 115500 | 10783279950 | 22850 | 22800 | 22850 | 22800 | 420 |
| 440 | 20240627 | 115400 | 10773692600 | 22850 | 22800 | 22850 | 22800 | 323 |
| 441 | 20240627 | 115300 | 10766327650 | 22800 | 22800 | 22850 | 22800 | 94 |
| 442 | 20240627 | 115200 | 10764184000 | 22800 | 22850 | 22850 | 22800 | 6263 |
| 443 | 20240627 | 115100 | 10621079200 | 22850 | 22850 | 22900 | 22850 | 1209 |
| 444 | 20240627 | 115000 | 10593450900 | 22900 | 22850 | 22900 | 22850 | 107 |
| 445 | 20240627 | 114900 | 10591004550 | 22900 | 22950 | 22950 | 22850 | 9690 |
| 446 | 20240627 | 114800 | 10369108850 | 22950 | 22900 | 22950 | 22900 | 877 |
| 447 | 20240627 | 114700 | 10348990200 | 22950 | 22900 | 22950 | 22900 | 1667 |
| 448 | 20240627 | 114600 | 10310733050 | 22950 | 22950 | 22950 | 22900 | 534 |
| 449 | 20240627 | 114500 | 10298482250 | 22950 | 22900 | 22950 | 22900 | 512 |
| 450 | 20240627 | 114400 | 10286737500 | 22950 | 22900 | 22950 | 22900 | 572 |
| 451 | 20240627 | 114300 | 10273615800 | 22900 | 22900 | 22950 | 22900 | 751 |
| 452 | 20240627 | 114200 | 10256385250 | 22950 | 22900 | 22950 | 22900 | 1488 |
| 453 | 20240627 | 114100 | 10222239800 | 22900 | 22900 | 22950 | 22900 | 823 |
| 454 | 20240627 | 114000 | 10203356250 | 22950 | 22900 | 22950 | 22900 | 315 |
| 455 | 20240627 | 113900 | 10196132700 | 22900 | 22950 | 22950 | 22900 | 266 |
| 456 | 20240627 | 113800 | 10190031850 | 22950 | 22950 | 22950 | 22900 | 528 |
| 457 | 20240627 | 113700 | 10177924900 | 22950 | 22950 | 22950 | 22900 | 170 |
| 458 | 20240627 | 113600 | 10174023450 | 22950 | 22900 | 22950 | 22900 | 614 |
| 459 | 20240627 | 113500 | 10159953350 | 22900 | 22950 | 22950 | 22900 | 1255 |
| 460 | 20240627 | 113400 | 10131211250 | 22900 | 22950 | 22950 | 22900 | 51 |
| 461 | 20240627 | 113300 | 10130042150 | 23000 | 22950 | 23000 | 22900 | 1691 |
| 462 | 20240627 | 113200 | 10091224350 | 22950 | 22950 | 23000 | 22900 | 7581 |
| 463 | 20240627 | 113100 | 9917239550 | 22950 | 23000 | 23000 | 22950 | 2063 |
| 464 | 20240627 | 113000 | 9869803800 | 23000 | 22950 | 23000 | 22950 | 4434 |
| 465 | 20240627 | 112900 | 9767843000 | 23000 | 22950 | 23000 | 22950 | 326 |
| 466 | 20240627 | 112800 | 9760358450 | 22950 | 22950 | 23000 | 22950 | 1666 |
| 467 | 20240627 | 112700 | 9722057050 | 22950 | 22950 | 23000 | 22950 | 3648 |
| 468 | 20240627 | 112600 | 9638154350 | 23000 | 23000 | 23000 | 22950 | 3863 |
| 469 | 20240627 | 112500 | 9549309550 | 23000 | 23000 | 23000 | 22950 | 1345 |
| 470 | 20240627 | 112400 | 9518390100 | 23000 | 22950 | 23000 | 22950 | 1028 |
| 471 | 20240627 | 112300 | 9494750200 | 22950 | 22950 | 23000 | 22950 | 589 |
| 472 | 20240627 | 112200 | 9481208500 | 22900 | 22950 | 22950 | 22900 | 4219 |
| 473 | 20240627 | 112100 | 9384388700 | 22950 | 22950 | 22950 | 22900 | 667 |
| 474 | 20240627 | 112000 | 9369082200 | 22900 | 22950 | 22950 | 22900 | 1126 |
| 475 | 20240627 | 111900 | 9343242550 | 22900 | 22950 | 22950 | 22900 | 975 |
| 476 | 20240627 | 111800 | 9320868250 | 22950 | 22950 | 22950 | 22900 | 712 |
| 477 | 20240627 | 111700 | 9304530400 | 22950 | 22900 | 22950 | 22900 | 1110 |
| 478 | 20240627 | 111600 | 9279074450 | 22950 | 22950 | 22950 | 22900 | 354 |
| 479 | 20240627 | 111500 | 9270953600 | 22900 | 22900 | 22950 | 22900 | 739 |
| 480 | 20240627 | 111400 | 9254004500 | 22950 | 22950 | 22950 | 22900 | 110 |
| 481 | 20240627 | 111300 | 9251484650 | 22900 | 22950 | 22950 | 22900 | 24 |
| 482 | 20240627 | 111200 | 9250934100 | 22950 | 22950 | 22950 | 22900 | 637 |
| 483 | 20240627 | 111100 | 9236340150 | 22950 | 22900 | 22950 | 22900 | 313 |
| 484 | 20240627 | 111000 | 9229163950 | 22900 | 22950 | 22950 | 22900 | 62 |
| 485 | 20240627 | 110900 | 9227743000 | 22950 | 22950 | 22950 | 22950 | 4642 |
| 486 | 20240627 | 110800 | 9121209100 | 22950 | 23000 | 23050 | 22950 | 10990 |
| 487 | 20240627 | 110700 | 8868455450 | 23000 | 23000 | 23050 | 23000 | 779 |
| 488 | 20240627 | 110600 | 8850524700 | 23000 | 23050 | 23050 | 23000 | 1136 |
| 489 | 20240627 | 110500 | 8824384650 | 23050 | 23100 | 23100 | 23000 | 11875 |
| 490 | 20240627 | 110400 | 8550665050 | 23050 | 23100 | 23100 | 23050 | 1161 |
| 491 | 20240627 | 110300 | 8523884650 | 23100 | 23100 | 23100 | 23050 | 3369 |
| 492 | 20240627 | 110200 | 8446108300 | 23100 | 23100 | 23100 | 23050 | 3490 |
| 493 | 20240627 | 110100 | 8365523600 | 23100 | 23050 | 23100 | 23000 | 12784 |
| 494 | 20240627 | 110000 | 8070819650 | 23050 | 23050 | 23050 | 23000 | 14385 |
| 495 | 20240627 | 105900 | 7739892800 | 23050 | 23050 | 23050 | 23000 | 2220 |
| 496 | 20240627 | 105800 | 7688734200 | 23050 | 23000 | 23050 | 22950 | 13330 |
| 497 | 20240627 | 105700 | 7382135500 | 23000 | 22950 | 23000 | 22900 | 28473 |
| 498 | 20240627 | 105600 | 6728193700 | 22950 | 22950 | 22950 | 22900 | 5758 |
| 499 | 20240627 | 105500 | 6596079900 | 22950 | 22900 | 22950 | 22900 | 716 |
| 500 | 20240627 | 105400 | 6579662750 | 22950 | 22900 | 22950 | 22900 | 1607 |
| 501 | 20240627 | 105300 | 6542802850 | 22900 | 22950 | 22950 | 22900 | 1346 |
| 502 | 20240627 | 105200 | 6511949700 | 22950 | 22950 | 22950 | 22900 | 4644 |
| 503 | 20240627 | 105100 | 6405376400 | 22900 | 22850 | 22900 | 22850 | 10792 |
| 504 | 20240627 | 105000 | 6158242200 | 22900 | 22900 | 22900 | 22850 | 1426 |
| 505 | 20240627 | 104900 | 6125614800 | 22900 | 22850 | 22900 | 22850 | 2664 |
| 506 | 20240627 | 104800 | 6064612350 | 22900 | 22900 | 22900 | 22850 | 960 |
| 507 | 20240627 | 104700 | 6042663100 | 22900 | 22900 | 22900 | 22850 | 759 |
| 508 | 20240627 | 104600 | 6025287850 | 22900 | 22900 | 22900 | 22850 | 2108 |
| 509 | 20240627 | 104500 | 5977015900 | 22900 | 22900 | 22900 | 22850 | 4477 |
| 510 | 20240627 | 104400 | 5874494250 | 22900 | 22900 | 22900 | 22850 | 762 |
| 511 | 20240627 | 104300 | 5857054300 | 22900 | 22800 | 22900 | 22800 | 12858 |
| 512 | 20240627 | 104200 | 5563160550 | 22850 | 22800 | 22850 | 22800 | 632 |
| 513 | 20240627 | 104100 | 5548721050 | 22850 | 22800 | 22850 | 22750 | 7946 |
| 514 | 20240627 | 104000 | 5367514650 | 22800 | 22800 | 22800 | 22750 | 1381 |
| 515 | 20240627 | 103900 | 5336032000 | 22800 | 22750 | 22800 | 22750 | 867 |
| 516 | 20240627 | 103800 | 5316275550 | 22800 | 22750 | 22800 | 22750 | 417 |
| 517 | 20240627 | 103700 | 5306771300 | 22750 | 22800 | 22800 | 22750 | 580 |
| 518 | 20240627 | 103600 | 5293557450 | 22750 | 22750 | 22800 | 22750 | 397 |
| 519 | 20240627 | 103500 | 5284508950 | 22750 | 22750 | 22800 | 22750 | 519 |
| 520 | 20240627 | 103400 | 5272679200 | 22800 | 22800 | 22800 | 22750 | 329 |
| 521 | 20240627 | 103300 | 5265184250 | 22800 | 22750 | 22800 | 22750 | 709 |
| 522 | 20240627 | 103200 | 5249033950 | 22800 | 22800 | 22800 | 22750 | 1231 |
| 523 | 20240627 | 103100 | 5220967450 | 22800 | 22750 | 22800 | 22750 | 962 |
| 524 | 20240627 | 103000 | 5199035750 | 22800 | 22700 | 22800 | 22700 | 5796 |
| 525 | 20240627 | 102900 | 5067136400 | 22700 | 22700 | 22750 | 22700 | 272 |
| 526 | 20240627 | 102800 | 5060955400 | 22750 | 22700 | 22750 | 22700 | 997 |
| 527 | 20240627 | 102700 | 5038289500 | 22700 | 22750 | 22750 | 22700 | 502 |
| 528 | 20240627 | 102600 | 5026879350 | 22700 | 22700 | 22750 | 22700 | 537 |
| 529 | 20240627 | 102500 | 5014676500 | 22750 | 22750 | 22750 | 22700 | 101 |
| 530 | 20240627 | 102400 | 5012381900 | 22750 | 22700 | 22750 | 22700 | 460 |
| 531 | 20240627 | 102300 | 5001932500 | 22700 | 22700 | 22750 | 22700 | 469 |
| 532 | 20240627 | 102200 | 4991281850 | 22750 | 22750 | 22750 | 22700 | 399 |
| 533 | 20240627 | 102100 | 4982205300 | 22750 | 22700 | 22750 | 22700 | 2464 |
| 534 | 20240627 | 102000 | 4926197550 | 22700 | 22700 | 22750 | 22700 | 76 |
| 535 | 20240627 | 101900 | 4924470200 | 22750 | 22700 | 22750 | 22700 | 21 |
| 536 | 20240627 | 101800 | 4923992800 | 22750 | 22650 | 22750 | 22650 | 4720 |
| 537 | 20240627 | 101700 | 4816808500 | 22650 | 22650 | 22700 | 22650 | 2558 |
| 538 | 20240627 | 101600 | 4758840550 | 22650 | 22650 | 22700 | 22650 | 98 |
| 539 | 20240627 | 101500 | 4756620700 | 22650 | 22650 | 22700 | 22650 | 678 |
| 540 | 20240627 | 101400 | 4741249100 | 22700 | 22700 | 22750 | 22600 | 7458 |
| 541 | 20240627 | 101300 | 4572093050 | 22700 | 22750 | 22750 | 22700 | 219 |
| 542 | 20240627 | 101200 | 4567120200 | 22750 | 22700 | 22750 | 22700 | 563 |
| 543 | 20240627 | 101100 | 4554330600 | 22700 | 22750 | 22750 | 22700 | 438 |
| 544 | 20240627 | 101000 | 4544366650 | 22750 | 22700 | 22750 | 22700 | 713 |
| 545 | 20240627 | 100900 | 4528163350 | 22700 | 22750 | 22800 | 22700 | 4807 |
| 546 | 20240627 | 100800 | 4418806450 | 22800 | 22800 | 22800 | 22750 | 656 |
| 547 | 20240627 | 100700 | 4403872450 | 22750 | 22750 | 22800 | 22750 | 548 |
| 548 | 20240627 | 100600 | 4391392900 | 22750 | 22750 | 22800 | 22750 | 1179 |
| 549 | 20240627 | 100500 | 4364549250 | 22750 | 22800 | 22800 | 22750 | 1536 |
| 550 | 20240627 | 100400 | 4329584450 | 22750 | 22800 | 22800 | 22750 | 370 |
| 551 | 20240627 | 100300 | 4321152050 | 22800 | 22800 | 22800 | 22750 | 612 |
| 552 | 20240627 | 100200 | 4307219150 | 22800 | 22800 | 22850 | 22750 | 1667 |
| 553 | 20240627 | 100100 | 4269213650 | 22800 | 22800 | 22850 | 22800 | 3466 |
| 554 | 20240627 | 100000 | 4190182850 | 22800 | 22800 | 22850 | 22750 | 5423 |
| 555 | 20240627 | 095900 | 4066543850 | 22800 | 22850 | 22850 | 22750 | 8144 |
| 556 | 20240627 | 095800 | 3880849050 | 22850 | 22800 | 22850 | 22800 | 16297 |
| 557 | 20240627 | 095700 | 3509117200 | 22800 | 22800 | 22850 | 22800 | 1169 |
| 558 | 20240627 | 095600 | 3482408800 | 22800 | 22800 | 22850 | 22750 | 6063 |
| 559 | 20240627 | 095500 | 3344174500 | 22800 | 22750 | 22800 | 22700 | 3739 |
| 560 | 20240627 | 095400 | 3259063150 | 22750 | 22700 | 22750 | 22650 | 4192 |
| 561 | 20240627 | 095300 | 3163847850 | 22700 | 22650 | 22700 | 22650 | 960 |
| 562 | 20240627 | 095200 | 3142090750 | 22650 | 22600 | 22650 | 22600 | 2720 |
| 563 | 20240627 | 095100 | 3080568200 | 22600 | 22600 | 22600 | 22550 | 806 |
| 564 | 20240627 | 095000 | 3062353750 | 22600 | 22600 | 22600 | 22550 | 90 |
| 565 | 20240627 | 094900 | 3060320950 | 22600 | 22600 | 22600 | 22550 | 283 |
| 566 | 20240627 | 094800 | 3053925300 | 22600 | 22600 | 22600 | 22600 | 165 |
| 567 | 20240627 | 094700 | 3050196300 | 22600 | 22550 | 22600 | 22550 | 1774 |
| 568 | 20240627 | 094600 | 3010153400 | 22550 | 22600 | 22600 | 22500 | 967 |
| 569 | 20240627 | 094500 | 2988356100 | 22550 | 22600 | 22600 | 22550 | 2596 |
| 570 | 20240627 | 094400 | 2929792550 | 22600 | 22550 | 22600 | 22550 | 235 |
| 571 | 20240627 | 094300 | 2924481600 | 22600 | 22600 | 22600 | 22550 | 780 |
| 572 | 20240627 | 094200 | 2906853900 | 22550 | 22500 | 22550 | 22450 | 4137 |
| 573 | 20240627 | 094100 | 2813757600 | 22500 | 22400 | 22600 | 22400 | 15733 |
| 574 | 20240627 | 094000 | 2460035950 | 22450 | 22400 | 22450 | 22400 | 719 |
| 575 | 20240627 | 093900 | 2443921750 | 22450 | 22450 | 22450 | 22400 | 435 |
| 576 | 20240627 | 093800 | 2434174950 | 22400 | 22400 | 22450 | 22400 | 345 |
| 577 | 20240627 | 093700 | 2426440700 | 22450 | 22400 | 22450 | 22400 | 258 |
| 578 | 20240627 | 093600 | 2420660600 | 22450 | 22450 | 22450 | 22400 | 802 |
| 579 | 20240627 | 093500 | 2402687500 | 22400 | 22400 | 22450 | 22400 | 332 |
| 580 | 20240627 | 093400 | 2395247500 | 22400 | 22400 | 22450 | 22400 | 1127 |
| 581 | 20240627 | 093300 | 2369999200 | 22450 | 22450 | 22450 | 22400 | 179 |
| 582 | 20240627 | 093200 | 2365987250 | 22450 | 22450 | 22450 | 22400 | 272 |
| 583 | 20240627 | 093100 | 2359887350 | 22400 | 22450 | 22450 | 22400 | 219 |
| 584 | 20240627 | 093000 | 2354974900 | 22450 | 22400 | 22450 | 22400 | 1191 |
| 585 | 20240627 | 092900 | 2328249050 | 22450 | 22450 | 22450 | 22400 | 5257 |
| 586 | 20240627 | 092800 | 2210490350 | 22450 | 22450 | 22450 | 22400 | 323 |
| 587 | 20240627 | 092700 | 2203250800 | 22450 | 22450 | 22450 | 22400 | 193 |
| 588 | 20240627 | 092600 | 2198921450 | 22400 | 22450 | 22500 | 22400 | 5317 |
| 589 | 20240627 | 092500 | 2079566150 | 22500 | 22500 | 22500 | 22450 | 27 |
| 590 | 20240627 | 092400 | 2078958800 | 22500 | 22400 | 22500 | 22400 | 4578 |
| 591 | 20240627 | 092300 | 1976141050 | 22450 | 22450 | 22450 | 22400 | 216 |
| 592 | 20240627 | 092200 | 1971300950 | 22450 | 22450 | 22450 | 22400 | 222 |
| 593 | 20240627 | 092100 | 1966320550 | 22450 | 22450 | 22450 | 22400 | 1224 |
| 594 | 20240627 | 092000 | 1938842000 | 22450 | 22450 | 22450 | 22400 | 6034 |
| 595 | 20240627 | 091900 | 1803662600 | 22450 | 22450 | 22450 | 22400 | 173 |
| 596 | 20240627 | 091800 | 1799783100 | 22450 | 22450 | 22450 | 22400 | 807 |
| 597 | 20240627 | 091700 | 1781704450 | 22450 | 22400 | 22450 | 22400 | 3210 |
| 598 | 20240627 | 091600 | 1709716050 | 22400 | 22500 | 22500 | 22400 | 13803 |
| 599 | 20240627 | 091500 | 1400311600 | 22450 | 22500 | 22500 | 22450 | 196 |
| 600 | 20240627 | 091400 | 1395909500 | 22500 | 22450 | 22500 | 22450 | 1394 |
| 601 | 20240627 | 091300 | 1364592000 | 22450 | 22450 | 22500 | 22450 | 1939 |
| 602 | 20240627 | 091200 | 1321050700 | 22450 | 22400 | 22450 | 22400 | 3683 |
| 603 | 20240627 | 091100 | 1238399350 | 22400 | 22450 | 22450 | 22400 | 225 |
| 604 | 20240627 | 091000 | 1233355750 | 22450 | 22450 | 22450 | 22400 | 272 |
| 605 | 20240627 | 090900 | 1227261750 | 22450 | 22450 | 22450 | 22400 | 3390 |
| 606 | 20240627 | 090800 | 1151182400 | 22450 | 22450 | 22500 | 22400 | 2289 |
| 607 | 20240627 | 090700 | 1099808350 | 22450 | 22450 | 22500 | 22400 | 1559 |
| 608 | 20240627 | 090600 | 1064811850 | 22400 | 22450 | 22450 | 22400 | 3268 |
| 609 | 20240627 | 090500 | 991464350 | 22450 | 22500 | 22500 | 22400 | 6995 |
| 610 | 20240627 | 090400 | 834385400 | 22500 | 22450 | 22500 | 22450 | 1544 |
| 611 | 20240627 | 090300 | 799717050 | 22450 | 22450 | 22500 | 22400 | 2870 |
| 612 | 20240627 | 090200 | 735318950 | 22450 | 22400 | 22500 | 22400 | 8874 |
| 613 | 20240627 | 090100 | 536119750 | 22400 | 22500 | 22500 | 22400 | 3940 |
| 614 | 20240627 | 090000 | 447677000 | 22500 | 22650 | 22650 | 22450 | 19794 |