31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 3 | 20240627 | 183300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240627 | 183200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240627 | 183100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240627 | 183000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240627 | 182900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240627 | 182800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240627 | 182700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240627 | 182600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240627 | 182500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240627 | 182400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240627 | 182300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240627 | 182200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240627 | 182100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240627 | 182000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240627 | 181900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240627 | 181800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240627 | 181700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240627 | 181600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240627 | 181500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240627 | 181400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240627 | 181300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240627 | 181200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240627 | 181100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240627 | 181000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240627 | 180900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240627 | 180800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240627 | 180700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240627 | 180600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240627 | 180500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240627 | 180400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 33 | 20240627 | 180300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240627 | 180200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240627 | 180100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240627 | 180000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240627 | 175900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240627 | 175800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240627 | 175700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240627 | 175600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240627 | 175500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240627 | 175400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240627 | 175300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240627 | 175200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240627 | 175100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240627 | 175000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240627 | 174900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240627 | 174800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240627 | 174700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240627 | 174600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240627 | 174500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240627 | 174400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240627 | 174300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240627 | 174200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240627 | 174100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240627 | 174000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240627 | 173900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240627 | 173800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240627 | 173700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240627 | 173600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240627 | 173500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240627 | 173400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 63 | 20240627 | 173300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240627 | 173200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240627 | 173100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240627 | 173000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240627 | 172900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240627 | 172800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240627 | 172700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240627 | 172600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240627 | 172500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240627 | 172400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240627 | 172300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240627 | 172200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240627 | 172100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240627 | 172000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240627 | 171900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240627 | 171800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240627 | 171700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240627 | 171600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240627 | 171500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240627 | 171400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240627 | 171300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240627 | 171200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240627 | 171100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240627 | 171000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240627 | 170900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240627 | 170800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240627 | 170700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240627 | 170600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240627 | 170500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240627 | 170400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 93 | 20240627 | 170300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240627 | 170200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240627 | 170100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240627 | 170000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240627 | 165900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240627 | 165800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240627 | 165700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240627 | 165600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240627 | 165500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240627 | 165400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240627 | 165300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240627 | 165200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240627 | 165100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240627 | 165000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240627 | 164900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240627 | 164800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240627 | 164700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240627 | 164600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240627 | 164500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240627 | 164400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240627 | 164300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240627 | 164200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240627 | 164100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240627 | 164000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240627 | 163900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240627 | 163800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240627 | 163700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240627 | 163600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240627 | 163500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240627 | 163400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 123 | 20240627 | 163300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240627 | 163200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240627 | 163100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240627 | 163000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240627 | 162900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240627 | 162800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240627 | 162700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240627 | 162600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240627 | 162500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240627 | 162400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240627 | 162300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240627 | 162200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240627 | 162100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240627 | 162000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240627 | 161900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240627 | 161800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240627 | 161700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240627 | 161600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240627 | 161500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240627 | 161400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240627 | 161300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240627 | 161200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240627 | 161100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240627 | 161000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240627 | 160900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240627 | 160800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240627 | 160700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240627 | 160600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240627 | 160500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240627 | 160400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 153 | 20240627 | 160300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240627 | 160200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240627 | 160100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240627 | 160000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240627 | 155900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240627 | 155800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240627 | 155700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240627 | 155600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240627 | 155500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240627 | 155400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240627 | 155300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240627 | 155200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240627 | 155100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240627 | 155000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240627 | 154900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240627 | 154800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240627 | 154700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240627 | 154600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240627 | 154500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240627 | 154400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240627 | 154300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240627 | 154200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240627 | 154100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240627 | 154000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240627 | 153900 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240627 | 153800 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240627 | 153700 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240627 | 153600 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240627 | 153500 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240627 | 153400 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 183 | 20240627 | 153300 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240627 | 153200 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240627 | 153100 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240627 | 153000 | 9166940750 | 28000 | 28000 | 28000 | 28000 | 2814 |
| 187 | 20240627 | 152900 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240627 | 152800 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240627 | 152700 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240627 | 152600 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240627 | 152500 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240627 | 152400 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240627 | 152300 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240627 | 152200 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240627 | 152100 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240627 | 152000 | 9088148750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240627 | 151900 | 9088148750 | 27850 | 27800 | 27850 | 27800 | 957 |
| 198 | 20240627 | 151800 | 9061497650 | 27800 | 27800 | 27800 | 27800 | 35 |
| 199 | 20240627 | 151700 | 9060524650 | 27800 | 27800 | 27800 | 27800 | 45 |
| 200 | 20240627 | 151600 | 9059273650 | 27800 | 27850 | 27900 | 27800 | 522 |
| 201 | 20240627 | 151500 | 9044737300 | 27900 | 27850 | 27900 | 27850 | 172 |
| 202 | 20240627 | 151400 | 9039945500 | 27850 | 27850 | 27900 | 27850 | 280 |
| 203 | 20240627 | 151300 | 9032135750 | 27850 | 27850 | 27850 | 27850 | 127 |
| 204 | 20240627 | 151200 | 9028598800 | 27900 | 27850 | 27900 | 27850 | 50 |
| 205 | 20240627 | 151100 | 9027205750 | 27850 | 27850 | 27900 | 27850 | 195 |
| 206 | 20240627 | 151000 | 9021774450 | 27900 | 27900 | 27900 | 27800 | 91 |
| 207 | 20240627 | 150900 | 9019241750 | 27900 | 27850 | 27900 | 27850 | 373 |
| 208 | 20240627 | 150800 | 9008853500 | 27850 | 27850 | 27900 | 27850 | 55 |
| 209 | 20240627 | 150700 | 9007321200 | 27900 | 27850 | 27900 | 27850 | 165 |
| 210 | 20240627 | 150600 | 9002725900 | 27850 | 27850 | 27850 | 27850 | 43 |
| 211 | 20240627 | 150500 | 9001528350 | 27850 | 27850 | 27850 | 27850 | 169 |
| 212 | 20240627 | 150400 | 8996821700 | 27900 | 27850 | 27900 | 27850 | 101 |
| 213 | 20240627 | 150300 | 8994008800 | 27900 | 27800 | 27900 | 27800 | 244 |
| 214 | 20240627 | 150200 | 8987210200 | 27850 | 27850 | 27850 | 27800 | 177 |
| 215 | 20240627 | 150100 | 8982284850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 216 | 20240627 | 150000 | 8982256950 | 27900 | 27850 | 27900 | 27800 | 141 |
| 217 | 20240627 | 145900 | 8978329600 | 27850 | 27850 | 27900 | 27800 | 392 |
| 218 | 20240627 | 145800 | 8967414000 | 27850 | 27850 | 27850 | 27800 | 116 |
| 219 | 20240627 | 145700 | 8964183650 | 27900 | 27900 | 27900 | 27900 | 11 |
| 220 | 20240627 | 145600 | 8963876750 | 27850 | 27900 | 27900 | 27850 | 178 |
| 221 | 20240627 | 145500 | 8958918900 | 27850 | 27850 | 27850 | 27800 | 634 |
| 222 | 20240627 | 145400 | 8941263750 | 27800 | 27800 | 27850 | 27800 | 118 |
| 223 | 20240627 | 145300 | 8937982800 | 27800 | 27850 | 27850 | 27800 | 114 |
| 224 | 20240627 | 145200 | 8934813250 | 27800 | 27850 | 27850 | 27800 | 138 |
| 225 | 20240627 | 145100 | 8930976200 | 27850 | 27850 | 27900 | 27800 | 4155 |
| 226 | 20240627 | 145000 | 8815462950 | 27900 | 27900 | 27900 | 27850 | 1572 |
| 227 | 20240627 | 144900 | 8771680900 | 27900 | 27900 | 27900 | 27850 | 129 |
| 228 | 20240627 | 144800 | 8768083750 | 27950 | 27850 | 27950 | 27850 | 242 |
| 229 | 20240627 | 144700 | 8761335700 | 27900 | 27900 | 27900 | 27850 | 3093 |
| 230 | 20240627 | 144600 | 8675168550 | 27950 | 27950 | 27950 | 27900 | 330 |
| 231 | 20240627 | 144500 | 8665954900 | 27900 | 27900 | 27950 | 27900 | 413 |
| 232 | 20240627 | 144400 | 8654431550 | 27950 | 27900 | 27950 | 27900 | 114 |
| 233 | 20240627 | 144300 | 8651250350 | 27900 | 27950 | 27950 | 27900 | 205 |
| 234 | 20240627 | 144200 | 8645526600 | 27900 | 27900 | 27950 | 27900 | 628 |
| 235 | 20240627 | 144100 | 8628004550 | 27900 | 27900 | 27900 | 27850 | 180 |
| 236 | 20240627 | 144000 | 8622988750 | 27900 | 27900 | 27900 | 27900 | 140 |
| 237 | 20240627 | 143900 | 8619082750 | 27900 | 27900 | 27950 | 27900 | 136 |
| 238 | 20240627 | 143800 | 8615287800 | 27950 | 27900 | 27950 | 27900 | 158 |
| 239 | 20240627 | 143700 | 8610878950 | 27900 | 27900 | 27900 | 27900 | 5 |
| 240 | 20240627 | 143600 | 8610739450 | 27900 | 27950 | 27950 | 27900 | 442 |
| 241 | 20240627 | 143500 | 8598405550 | 27900 | 27900 | 27900 | 27900 | 39 |
| 242 | 20240627 | 143400 | 8597317450 | 27950 | 27900 | 27950 | 27900 | 95 |
| 243 | 20240627 | 143300 | 8594666550 | 27900 | 27950 | 27950 | 27900 | 82 |
| 244 | 20240627 | 143200 | 8592378600 | 27900 | 27900 | 27950 | 27900 | 622 |
| 245 | 20240627 | 143100 | 8575023350 | 27900 | 27950 | 27950 | 27900 | 1598 |
| 246 | 20240627 | 143000 | 8530437800 | 27950 | 27950 | 27950 | 27900 | 314 |
| 247 | 20240627 | 142900 | 8521668000 | 27950 | 27900 | 27950 | 27900 | 2350 |
| 248 | 20240627 | 142800 | 8456098750 | 27900 | 27900 | 27950 | 27900 | 235 |
| 249 | 20240627 | 142700 | 8449539450 | 27950 | 27900 | 27950 | 27900 | 348 |
| 250 | 20240627 | 142600 | 8439817250 | 27900 | 27900 | 27900 | 27900 | 59 |
| 251 | 20240627 | 142500 | 8438171150 | 27950 | 27900 | 27950 | 27900 | 887 |
| 252 | 20240627 | 142400 | 8413423800 | 27900 | 27900 | 27900 | 27900 | 75 |
| 253 | 20240627 | 142300 | 8411331300 | 27950 | 27900 | 27950 | 27900 | 90 |
| 254 | 20240627 | 142200 | 8408820050 | 27950 | 27900 | 27950 | 27900 | 219 |
| 255 | 20240627 | 142100 | 8402709650 | 27900 | 27950 | 27950 | 27900 | 206 |
| 256 | 20240627 | 142000 | 8396959900 | 27950 | 27950 | 27950 | 27900 | 62 |
| 257 | 20240627 | 141900 | 8395228950 | 27950 | 27950 | 27950 | 27900 | 236 |
| 258 | 20240627 | 141800 | 8388641200 | 27950 | 27900 | 27950 | 27900 | 108 |
| 259 | 20240627 | 141700 | 8385624800 | 27900 | 27950 | 27950 | 27900 | 1003 |
| 260 | 20240627 | 141600 | 8357595400 | 27850 | 27900 | 27950 | 27850 | 1161 |
| 261 | 20240627 | 141500 | 8325156700 | 27900 | 27950 | 27950 | 27900 | 2101 |
| 262 | 20240627 | 141400 | 8266538500 | 27900 | 27900 | 27950 | 27900 | 167 |
| 263 | 20240627 | 141300 | 8261879000 | 27950 | 27950 | 27950 | 27900 | 657 |
| 264 | 20240627 | 141200 | 8243538200 | 28000 | 28000 | 28000 | 27950 | 2719 |
| 265 | 20240627 | 141100 | 8167530750 | 28000 | 28050 | 28050 | 27950 | 663 |
| 266 | 20240627 | 141000 | 8148967900 | 28050 | 28050 | 28050 | 27950 | 2264 |
| 267 | 20240627 | 140900 | 8085576200 | 27950 | 28000 | 28000 | 27950 | 105 |
| 268 | 20240627 | 140800 | 8082637950 | 28000 | 28000 | 28000 | 28000 | 86 |
| 269 | 20240627 | 140700 | 8080229950 | 28000 | 28050 | 28050 | 28000 | 1653 |
| 270 | 20240627 | 140600 | 8033944300 | 28050 | 28100 | 28100 | 28000 | 380 |
| 271 | 20240627 | 140500 | 8023298500 | 28050 | 28050 | 28050 | 28050 | 129 |
| 272 | 20240627 | 140400 | 8019680050 | 28050 | 28000 | 28100 | 28000 | 251 |
| 273 | 20240627 | 140300 | 8012641950 | 28000 | 28000 | 28050 | 27950 | 1666 |
| 274 | 20240627 | 140200 | 7965925850 | 27950 | 28000 | 28000 | 27950 | 43 |
| 275 | 20240627 | 140100 | 7964723600 | 28000 | 28000 | 28000 | 27950 | 174 |
| 276 | 20240627 | 140000 | 7959855850 | 28050 | 28000 | 28050 | 28000 | 338 |
| 277 | 20240627 | 135900 | 7950391300 | 28000 | 28000 | 28000 | 28000 | 128 |
| 278 | 20240627 | 135800 | 7946807300 | 28050 | 28050 | 28050 | 28000 | 46 |
| 279 | 20240627 | 135700 | 7945518100 | 28000 | 28000 | 28050 | 28000 | 526 |
| 280 | 20240627 | 135600 | 7930789550 | 28000 | 28000 | 28050 | 28000 | 1404 |
| 281 | 20240627 | 135500 | 7891477000 | 28000 | 28050 | 28050 | 28000 | 2430 |
| 282 | 20240627 | 135400 | 7823435850 | 28050 | 28000 | 28050 | 28000 | 170 |
| 283 | 20240627 | 135300 | 7818669300 | 28000 | 28050 | 28050 | 28000 | 1155 |
| 284 | 20240627 | 135200 | 7786278900 | 28050 | 28050 | 28100 | 28000 | 2909 |
| 285 | 20240627 | 135100 | 7704667100 | 28050 | 28050 | 28050 | 28000 | 1709 |
| 286 | 20240627 | 135000 | 7656729900 | 28050 | 28050 | 28050 | 28000 | 1996 |
| 287 | 20240627 | 134900 | 7600804550 | 28050 | 28050 | 28050 | 28050 | 652 |
| 288 | 20240627 | 134800 | 7582515950 | 28100 | 28100 | 28100 | 28050 | 202 |
| 289 | 20240627 | 134700 | 7576844000 | 28050 | 28050 | 28100 | 28000 | 577 |
| 290 | 20240627 | 134600 | 7560660700 | 28050 | 28000 | 28050 | 28000 | 181 |
| 291 | 20240627 | 134500 | 7555588150 | 28000 | 28100 | 28100 | 28000 | 2589 |
| 292 | 20240627 | 134400 | 7482985650 | 28100 | 28100 | 28100 | 28100 | 48 |
| 293 | 20240627 | 134300 | 7481636850 | 28100 | 28100 | 28100 | 28100 | 105 |
| 294 | 20240627 | 134200 | 7478686350 | 28100 | 28100 | 28150 | 28100 | 871 |
| 295 | 20240627 | 134100 | 7454210200 | 28150 | 28150 | 28150 | 28150 | 11 |
| 296 | 20240627 | 134000 | 7453900550 | 28100 | 28100 | 28100 | 28100 | 84 |
| 297 | 20240627 | 133900 | 7451540150 | 28100 | 28150 | 28150 | 28100 | 104 |
| 298 | 20240627 | 133800 | 7448614850 | 28150 | 28100 | 28150 | 28100 | 221 |
| 299 | 20240627 | 133700 | 7442395450 | 28150 | 28100 | 28150 | 28100 | 1216 |
| 300 | 20240627 | 133600 | 7408215100 | 28150 | 28050 | 28150 | 28050 | 275 |
| 301 | 20240627 | 133500 | 7400487600 | 28050 | 28100 | 28100 | 28050 | 62 |
| 302 | 20240627 | 133400 | 7398747150 | 28100 | 28100 | 28100 | 28100 | 468 |
| 303 | 20240627 | 133300 | 7385596350 | 28100 | 28100 | 28150 | 28100 | 1156 |
| 304 | 20240627 | 133200 | 7353111850 | 28150 | 28100 | 28150 | 28100 | 319 |
| 305 | 20240627 | 133100 | 7344142200 | 28100 | 28100 | 28100 | 28100 | 65 |
| 306 | 20240627 | 133000 | 7342315700 | 28100 | 28100 | 28150 | 28100 | 107 |
| 307 | 20240627 | 132900 | 7339308750 | 28150 | 28150 | 28150 | 28100 | 170 |
| 308 | 20240627 | 132800 | 7334523500 | 28100 | 28150 | 28150 | 28100 | 1096 |
| 309 | 20240627 | 132700 | 7303724600 | 28150 | 28150 | 28150 | 28100 | 535 |
| 310 | 20240627 | 132600 | 7288666500 | 28150 | 28200 | 28200 | 28150 | 389 |
| 311 | 20240627 | 132500 | 7277716050 | 28150 | 28150 | 28150 | 28150 | 2 |
| 312 | 20240627 | 132400 | 7277659750 | 28150 | 28150 | 28150 | 28150 | 49 |
| 313 | 20240627 | 132300 | 7276280400 | 28100 | 28150 | 28200 | 28100 | 269 |
| 314 | 20240627 | 132200 | 7268710850 | 28150 | 28150 | 28150 | 28100 | 1882 |
| 315 | 20240627 | 132100 | 7215732750 | 28150 | 28150 | 28200 | 28150 | 84 |
| 316 | 20240627 | 132000 | 7213367850 | 28200 | 28200 | 28200 | 28200 | 13 |
| 317 | 20240627 | 131900 | 7213001250 | 28200 | 28150 | 28200 | 28150 | 84 |
| 318 | 20240627 | 131800 | 7210636550 | 28150 | 28200 | 28200 | 28150 | 330 |
| 319 | 20240627 | 131700 | 7201332450 | 28200 | 28200 | 28200 | 28200 | 165 |
| 320 | 20240627 | 131600 | 7196679450 | 28200 | 28200 | 28250 | 28150 | 3772 |
| 321 | 20240627 | 131500 | 7090294100 | 28200 | 28200 | 28200 | 28150 | 2431 |
| 322 | 20240627 | 131400 | 7021740150 | 28150 | 28100 | 28150 | 28100 | 2875 |
| 323 | 20240627 | 131300 | 6940818400 | 28100 | 28150 | 28150 | 28100 | 387 |
| 324 | 20240627 | 131200 | 6929926800 | 28150 | 28150 | 28150 | 28100 | 647 |
| 325 | 20240627 | 131100 | 6911715700 | 28100 | 28150 | 28150 | 28100 | 416 |
| 326 | 20240627 | 131000 | 6900007150 | 28150 | 28100 | 28150 | 28100 | 773 |
| 327 | 20240627 | 130900 | 6878250050 | 28150 | 28150 | 28150 | 28100 | 918 |
| 328 | 20240627 | 130800 | 6852412050 | 28150 | 28150 | 28150 | 28100 | 39 |
| 329 | 20240627 | 130700 | 6851314900 | 28150 | 28150 | 28150 | 28150 | 7 |
| 330 | 20240627 | 130600 | 6851117850 | 28100 | 28200 | 28200 | 28100 | 1186 |
| 331 | 20240627 | 130500 | 6817726200 | 28150 | 28150 | 28150 | 28100 | 3038 |
| 332 | 20240627 | 130400 | 6732306700 | 28150 | 28100 | 28150 | 28100 | 239 |
| 333 | 20240627 | 130300 | 6725587800 | 28150 | 28100 | 28150 | 28050 | 1483 |
| 334 | 20240627 | 130200 | 6683910450 | 28100 | 28100 | 28100 | 28050 | 834 |
| 335 | 20240627 | 130100 | 6660480050 | 28050 | 28050 | 28150 | 28050 | 476 |
| 336 | 20240627 | 130000 | 6647120200 | 28050 | 28050 | 28100 | 28050 | 12 |
| 337 | 20240627 | 125900 | 6646783200 | 28050 | 28050 | 28100 | 28050 | 190 |
| 338 | 20240627 | 125800 | 6641449450 | 28050 | 28100 | 28100 | 28050 | 255 |
| 339 | 20240627 | 125700 | 6634288700 | 28100 | 28050 | 28100 | 28050 | 40 |
| 340 | 20240627 | 125600 | 6633166450 | 28100 | 28100 | 28100 | 28050 | 102 |
| 341 | 20240627 | 125500 | 6630300650 | 28100 | 28100 | 28100 | 28100 | 216 |
| 342 | 20240627 | 125400 | 6624231050 | 28100 | 28150 | 28150 | 28100 | 92 |
| 343 | 20240627 | 125300 | 6621645200 | 28100 | 28050 | 28150 | 28050 | 2661 |
| 344 | 20240627 | 125200 | 6546897850 | 28050 | 28050 | 28050 | 28050 | 100 |
| 345 | 20240627 | 125100 | 6544092850 | 28100 | 28100 | 28100 | 28100 | 161 |
| 346 | 20240627 | 125000 | 6539568750 | 28100 | 28100 | 28100 | 28100 | 165 |
| 347 | 20240627 | 124900 | 6534932250 | 28100 | 28100 | 28100 | 28100 | 111 |
| 348 | 20240627 | 124800 | 6531813150 | 28100 | 28100 | 28100 | 28100 | 39 |
| 349 | 20240627 | 124700 | 6530717250 | 28100 | 28100 | 28100 | 28100 | 178 |
| 350 | 20240627 | 124600 | 6525715450 | 28100 | 28100 | 28100 | 28100 | 148 |
| 351 | 20240627 | 124500 | 6521556650 | 28100 | 28100 | 28100 | 28100 | 94 |
| 352 | 20240627 | 124400 | 6518915250 | 28100 | 28100 | 28100 | 28100 | 51 |
| 353 | 20240627 | 124300 | 6517482150 | 28150 | 28150 | 28150 | 28150 | 6 |
| 354 | 20240627 | 124200 | 6517313250 | 28150 | 28150 | 28150 | 28100 | 44 |
| 355 | 20240627 | 124100 | 6516076400 | 28100 | 28150 | 28150 | 28100 | 189 |
| 356 | 20240627 | 124000 | 6510765250 | 28150 | 28150 | 28150 | 28100 | 75 |
| 357 | 20240627 | 123900 | 6508656000 | 28150 | 28150 | 28150 | 28150 | 499 |
| 358 | 20240627 | 123800 | 6494609150 | 28150 | 28150 | 28200 | 28150 | 154 |
| 359 | 20240627 | 123700 | 6490273750 | 28150 | 28150 | 28150 | 28150 | 151 |
| 360 | 20240627 | 123600 | 6486023100 | 28200 | 28150 | 28200 | 28150 | 9 |
| 361 | 20240627 | 123500 | 6485769350 | 28150 | 28200 | 28200 | 28150 | 103 |
| 362 | 20240627 | 123400 | 6482868650 | 28150 | 28200 | 28200 | 28150 | 67 |
| 363 | 20240627 | 123300 | 6480982450 | 28200 | 28150 | 28200 | 28150 | 227 |
| 364 | 20240627 | 123200 | 6474588150 | 28150 | 28200 | 28200 | 28150 | 53 |
| 365 | 20240627 | 123100 | 6473095750 | 28200 | 28200 | 28200 | 28200 | 33 |
| 366 | 20240627 | 123000 | 6472165150 | 28200 | 28250 | 28250 | 28150 | 309 |
| 367 | 20240627 | 122900 | 6463451150 | 28200 | 28200 | 28200 | 28200 | 32 |
| 368 | 20240627 | 122800 | 6462548750 | 28200 | 28200 | 28200 | 28200 | 35 |
| 369 | 20240627 | 122700 | 6461561750 | 28200 | 28200 | 28200 | 28200 | 387 |
| 370 | 20240627 | 122600 | 6450648350 | 28200 | 28200 | 28200 | 28200 | 1 |
| 371 | 20240627 | 122500 | 6450620150 | 28200 | 28250 | 28250 | 28200 | 36 |
| 372 | 20240627 | 122400 | 6449604900 | 28200 | 28250 | 28250 | 28200 | 140 |
| 373 | 20240627 | 122300 | 6445654000 | 28250 | 28200 | 28250 | 28200 | 48 |
| 374 | 20240627 | 122200 | 6444299750 | 28200 | 28250 | 28250 | 28200 | 20 |
| 375 | 20240627 | 122100 | 6443734800 | 28300 | 28250 | 28300 | 28200 | 123 |
| 376 | 20240627 | 122000 | 6440261350 | 28200 | 28250 | 28250 | 28200 | 155 |
| 377 | 20240627 | 121900 | 6435886600 | 28250 | 28250 | 28250 | 28250 | 75 |
| 378 | 20240627 | 121800 | 6433767850 | 28250 | 28250 | 28250 | 28200 | 267 |
| 379 | 20240627 | 121700 | 6426226100 | 28250 | 28250 | 28250 | 28200 | 91 |
| 380 | 20240627 | 121600 | 6423657400 | 28200 | 28250 | 28250 | 28200 | 140 |
| 381 | 20240627 | 121500 | 6419702500 | 28250 | 28200 | 28250 | 28200 | 389 |
| 382 | 20240627 | 121400 | 6408713300 | 28250 | 28200 | 28250 | 28200 | 44 |
| 383 | 20240627 | 121300 | 6407472250 | 28200 | 28250 | 28250 | 28200 | 79 |
| 384 | 20240627 | 121200 | 6405242650 | 28200 | 28200 | 28250 | 28200 | 1227 |
| 385 | 20240627 | 121100 | 6370629400 | 28150 | 28150 | 28150 | 28150 | 35 |
| 386 | 20240627 | 121000 | 6369644150 | 28150 | 28100 | 28150 | 28100 | 97 |
| 387 | 20240627 | 120900 | 6366913650 | 28100 | 28150 | 28150 | 28100 | 110 |
| 388 | 20240627 | 120800 | 6363819450 | 28150 | 28150 | 28150 | 28100 | 1543 |
| 389 | 20240627 | 120700 | 6320435750 | 28150 | 28100 | 28150 | 28100 | 503 |
| 390 | 20240627 | 120600 | 6306280400 | 28150 | 28100 | 28150 | 28100 | 3015 |
| 391 | 20240627 | 120500 | 6221488150 | 28050 | 28050 | 28050 | 28050 | 1 |
| 392 | 20240627 | 120400 | 6221460100 | 28050 | 28050 | 28050 | 28050 | 92 |
| 393 | 20240627 | 120300 | 6218879500 | 28050 | 28100 | 28100 | 28050 | 278 |
| 394 | 20240627 | 120200 | 6211070200 | 28100 | 28100 | 28100 | 28100 | 31 |
| 395 | 20240627 | 120100 | 6210199100 | 28100 | 28100 | 28100 | 28100 | 192 |
| 396 | 20240627 | 120000 | 6204803900 | 28100 | 28150 | 28150 | 28100 | 60 |
| 397 | 20240627 | 115900 | 6203116900 | 28100 | 28100 | 28150 | 28100 | 78 |
| 398 | 20240627 | 115800 | 6200924150 | 28100 | 28100 | 28150 | 28100 | 182 |
| 399 | 20240627 | 115700 | 6195803200 | 28150 | 28150 | 28150 | 28100 | 52 |
| 400 | 20240627 | 115600 | 6194339450 | 28100 | 28150 | 28150 | 28100 | 103 |
| 401 | 20240627 | 115500 | 6191443900 | 28150 | 28100 | 28150 | 28100 | 134 |
| 402 | 20240627 | 115400 | 6187674000 | 28150 | 28100 | 28150 | 28100 | 582 |
| 403 | 20240627 | 115300 | 6171318850 | 28100 | 28050 | 28100 | 28000 | 3592 |
| 404 | 20240627 | 115200 | 6070673700 | 28050 | 28100 | 28150 | 28050 | 1604 |
| 405 | 20240627 | 115100 | 6025655500 | 28050 | 28100 | 28100 | 28050 | 102 |
| 406 | 20240627 | 115000 | 6022789650 | 28100 | 28100 | 28150 | 28100 | 70 |
| 407 | 20240627 | 114900 | 6020820650 | 28100 | 28100 | 28150 | 28100 | 181 |
| 408 | 20240627 | 114800 | 6015733550 | 28150 | 28150 | 28150 | 28150 | 40 |
| 409 | 20240627 | 114700 | 6014607550 | 28100 | 28100 | 28100 | 28100 | 1468 |
| 410 | 20240627 | 114600 | 5973356750 | 28100 | 28150 | 28150 | 28100 | 276 |
| 411 | 20240627 | 114500 | 5965597200 | 28100 | 28100 | 28150 | 28100 | 102 |
| 412 | 20240627 | 114400 | 5962730000 | 28150 | 28150 | 28200 | 28150 | 3306 |
| 413 | 20240627 | 114300 | 5869560250 | 28200 | 28150 | 28200 | 28150 | 965 |
| 414 | 20240627 | 114200 | 5842393350 | 28200 | 28150 | 28200 | 28150 | 96 |
| 415 | 20240627 | 114100 | 5839689400 | 28200 | 28200 | 28200 | 28150 | 143 |
| 416 | 20240627 | 114000 | 5835659050 | 28200 | 28150 | 28200 | 28150 | 34 |
| 417 | 20240627 | 113900 | 5834700350 | 28150 | 28200 | 28250 | 28150 | 156 |
| 418 | 20240627 | 113800 | 5830301800 | 28250 | 28300 | 28300 | 28150 | 956 |
| 419 | 20240627 | 113700 | 5803342650 | 28300 | 28250 | 28300 | 28200 | 162 |
| 420 | 20240627 | 113600 | 5798761600 | 28300 | 28300 | 28300 | 28200 | 1003 |
| 421 | 20240627 | 113500 | 5770443850 | 28300 | 28300 | 28350 | 28250 | 300 |
| 422 | 20240627 | 113400 | 5761954000 | 28350 | 28300 | 28350 | 28300 | 137 |
| 423 | 20240627 | 113300 | 5758072950 | 28300 | 28250 | 28300 | 28250 | 1146 |
| 424 | 20240627 | 113200 | 5725642450 | 28300 | 28300 | 28300 | 28250 | 2429 |
| 425 | 20240627 | 113100 | 5656958350 | 28300 | 28250 | 28300 | 28250 | 637 |
| 426 | 20240627 | 113000 | 5638945550 | 28250 | 28300 | 28300 | 28250 | 2028 |
| 427 | 20240627 | 112900 | 5581613050 | 28300 | 28350 | 28350 | 28250 | 231 |
| 428 | 20240627 | 112800 | 5575076450 | 28350 | 28300 | 28350 | 28250 | 1234 |
| 429 | 20240627 | 112700 | 5540155050 | 28300 | 28450 | 28500 | 28300 | 2016 |
| 430 | 20240627 | 112600 | 5482949050 | 28450 | 28500 | 28500 | 28400 | 111 |
| 431 | 20240627 | 112500 | 5479794500 | 28500 | 28500 | 28500 | 28400 | 198 |
| 432 | 20240627 | 112400 | 5474163150 | 28450 | 28450 | 28500 | 28400 | 492 |
| 433 | 20240627 | 112300 | 5460159650 | 28450 | 28450 | 28500 | 28400 | 694 |
| 434 | 20240627 | 112200 | 5440419350 | 28400 | 28500 | 28500 | 28400 | 809 |
| 435 | 20240627 | 112100 | 5417398800 | 28500 | 28450 | 28500 | 28400 | 2110 |
| 436 | 20240627 | 112000 | 5357301150 | 28500 | 28550 | 28600 | 28450 | 1591 |
| 437 | 20240627 | 111900 | 5311907250 | 28550 | 28600 | 28600 | 28550 | 322 |
| 438 | 20240627 | 111800 | 5302701550 | 28550 | 28600 | 28650 | 28550 | 1181 |
| 439 | 20240627 | 111700 | 5268930700 | 28600 | 28550 | 28600 | 28550 | 330 |
| 440 | 20240627 | 111600 | 5259498000 | 28500 | 28550 | 28550 | 28500 | 324 |
| 441 | 20240627 | 111500 | 5250247850 | 28550 | 28500 | 28550 | 28450 | 695 |
| 442 | 20240627 | 111400 | 5230438950 | 28500 | 28500 | 28500 | 28450 | 350 |
| 443 | 20240627 | 111300 | 5220468300 | 28400 | 28450 | 28550 | 28350 | 2214 |
| 444 | 20240627 | 111200 | 5157538100 | 28550 | 28650 | 28700 | 28450 | 2194 |
| 445 | 20240627 | 111100 | 5094870050 | 28650 | 28700 | 28700 | 28650 | 2463 |
| 446 | 20240627 | 111000 | 5024185250 | 28700 | 28700 | 28750 | 28650 | 1358 |
| 447 | 20240627 | 110900 | 4985215550 | 28700 | 28650 | 28700 | 28600 | 3047 |
| 448 | 20240627 | 110800 | 4897893600 | 28650 | 28600 | 28650 | 28600 | 1053 |
| 449 | 20240627 | 110700 | 4867765250 | 28600 | 28600 | 28650 | 28550 | 3266 |
| 450 | 20240627 | 110600 | 4774350800 | 28600 | 28650 | 28650 | 28550 | 3393 |
| 451 | 20240627 | 110500 | 4677240300 | 28650 | 28650 | 28650 | 28550 | 3441 |
| 452 | 20240627 | 110400 | 4578715800 | 28650 | 28650 | 28650 | 28600 | 1335 |
| 453 | 20240627 | 110300 | 4540470800 | 28650 | 28550 | 28650 | 28500 | 5647 |
| 454 | 20240627 | 110200 | 4379141550 | 28550 | 28450 | 28550 | 28400 | 6514 |
| 455 | 20240627 | 110100 | 4193543850 | 28450 | 28400 | 28450 | 28350 | 1550 |
| 456 | 20240627 | 110000 | 4149507800 | 28450 | 28400 | 28450 | 28350 | 1994 |
| 457 | 20240627 | 105900 | 4092877050 | 28400 | 28400 | 28400 | 28350 | 1292 |
| 458 | 20240627 | 105800 | 4056184600 | 28400 | 28300 | 28400 | 28300 | 2606 |
| 459 | 20240627 | 105700 | 3982273900 | 28300 | 28350 | 28350 | 28300 | 2631 |
| 460 | 20240627 | 105600 | 3907745550 | 28350 | 28400 | 28400 | 28300 | 3308 |
| 461 | 20240627 | 105500 | 3813991650 | 28400 | 28350 | 28400 | 28300 | 2319 |
| 462 | 20240627 | 105400 | 3748249400 | 28400 | 28300 | 28400 | 28300 | 2046 |
| 463 | 20240627 | 105300 | 3690242000 | 28300 | 28300 | 28350 | 28300 | 1401 |
| 464 | 20240627 | 105200 | 3650587950 | 28300 | 28250 | 28300 | 28200 | 2017 |
| 465 | 20240627 | 105100 | 3593589250 | 28250 | 28200 | 28250 | 28200 | 1538 |
| 466 | 20240627 | 105000 | 3550173450 | 28200 | 28150 | 28250 | 28150 | 3663 |
| 467 | 20240627 | 104900 | 3446866400 | 28200 | 28150 | 28200 | 28100 | 932 |
| 468 | 20240627 | 104800 | 3420611200 | 28150 | 28150 | 28200 | 28100 | 778 |
| 469 | 20240627 | 104700 | 3398702900 | 28150 | 28100 | 28150 | 28050 | 3166 |
| 470 | 20240627 | 104600 | 3309737750 | 28100 | 28150 | 28150 | 28100 | 607 |
| 471 | 20240627 | 104500 | 3292671450 | 28100 | 28150 | 28150 | 28100 | 645 |
| 472 | 20240627 | 104400 | 3274528100 | 28150 | 28150 | 28150 | 28100 | 1746 |
| 473 | 20240627 | 104300 | 3225378350 | 28150 | 28200 | 28200 | 28150 | 2315 |
| 474 | 20240627 | 104200 | 3160099750 | 28200 | 28200 | 28200 | 28100 | 357 |
| 475 | 20240627 | 104100 | 3150032750 | 28200 | 28150 | 28200 | 28100 | 5104 |
| 476 | 20240627 | 104000 | 3006342600 | 28150 | 28050 | 28200 | 28050 | 3356 |
| 477 | 20240627 | 103900 | 2911926350 | 28050 | 28050 | 28050 | 28050 | 624 |
| 478 | 20240627 | 103800 | 2894423150 | 28050 | 28000 | 28100 | 28000 | 6392 |
| 479 | 20240627 | 103700 | 2715094650 | 27950 | 28000 | 28000 | 27950 | 1326 |
| 480 | 20240627 | 103600 | 2677996350 | 28000 | 28000 | 28000 | 28000 | 13 |
| 481 | 20240627 | 103500 | 2677632350 | 28000 | 28000 | 28000 | 28000 | 17 |
| 482 | 20240627 | 103400 | 2677156350 | 28000 | 28050 | 28050 | 28000 | 387 |
| 483 | 20240627 | 103300 | 2666306850 | 28050 | 28050 | 28050 | 28000 | 50 |
| 484 | 20240627 | 103200 | 2664905450 | 28050 | 28000 | 28050 | 28000 | 171 |
| 485 | 20240627 | 103100 | 2660115350 | 28050 | 28000 | 28050 | 28000 | 584 |
| 486 | 20240627 | 103000 | 2643759500 | 27950 | 27950 | 28000 | 27900 | 345 |
| 487 | 20240627 | 102900 | 2634127050 | 27950 | 28050 | 28050 | 27950 | 615 |
| 488 | 20240627 | 102800 | 2616926050 | 28000 | 28050 | 28100 | 28000 | 663 |
| 489 | 20240627 | 102700 | 2598330050 | 28100 | 28100 | 28100 | 28050 | 115 |
| 490 | 20240627 | 102600 | 2595103700 | 28100 | 28100 | 28100 | 28050 | 737 |
| 491 | 20240627 | 102500 | 2574394150 | 28100 | 28050 | 28150 | 28050 | 2100 |
| 492 | 20240627 | 102400 | 2515332100 | 28050 | 27950 | 28100 | 27900 | 9573 |
| 493 | 20240627 | 102300 | 2247307400 | 27900 | 27900 | 27950 | 27850 | 3162 |
| 494 | 20240627 | 102200 | 2159068250 | 27850 | 27900 | 27900 | 27850 | 79 |
| 495 | 20240627 | 102100 | 2156867950 | 27850 | 27850 | 27850 | 27850 | 253 |
| 496 | 20240627 | 102000 | 2149821900 | 27850 | 27850 | 27900 | 27800 | 2542 |
| 497 | 20240627 | 101900 | 2079008900 | 27850 | 27850 | 27850 | 27800 | 92 |
| 498 | 20240627 | 101800 | 2076448100 | 27800 | 27750 | 27800 | 27750 | 2791 |
| 499 | 20240627 | 101700 | 1998913500 | 27700 | 27700 | 27750 | 27700 | 2347 |
| 500 | 20240627 | 101600 | 1933839800 | 27650 | 27650 | 27700 | 27650 | 447 |
| 501 | 20240627 | 101500 | 1921461100 | 27700 | 27650 | 27700 | 27650 | 1793 |
| 502 | 20240627 | 101400 | 1871799250 | 27700 | 27700 | 27700 | 27650 | 305 |
| 503 | 20240627 | 101300 | 1863363250 | 27650 | 27650 | 27650 | 27650 | 39 |
| 504 | 20240627 | 101200 | 1862284900 | 27650 | 27650 | 27700 | 27650 | 523 |
| 505 | 20240627 | 101100 | 1847821400 | 27650 | 27650 | 27650 | 27600 | 585 |
| 506 | 20240627 | 101000 | 1831646200 | 27600 | 27600 | 27650 | 27600 | 127 |
| 507 | 20240627 | 100900 | 1828140150 | 27600 | 27600 | 27650 | 27600 | 51 |
| 508 | 20240627 | 100800 | 1826732100 | 27650 | 27600 | 27650 | 27600 | 83 |
| 509 | 20240627 | 100700 | 1824438900 | 27650 | 27650 | 27650 | 27650 | 118 |
| 510 | 20240627 | 100600 | 1821176200 | 27650 | 27600 | 27650 | 27600 | 141 |
| 511 | 20240627 | 100500 | 1817280250 | 27600 | 27650 | 27650 | 27600 | 916 |
| 512 | 20240627 | 100400 | 1791954800 | 27600 | 27650 | 27700 | 27600 | 653 |
| 513 | 20240627 | 100300 | 1773898500 | 27650 | 27650 | 27700 | 27650 | 325 |
| 514 | 20240627 | 100200 | 1764911700 | 27650 | 27700 | 27700 | 27650 | 179 |
| 515 | 20240627 | 100100 | 1759955850 | 27700 | 27650 | 27700 | 27600 | 3944 |
| 516 | 20240627 | 100000 | 1650728600 | 27650 | 27650 | 27650 | 27650 | 1466 |
| 517 | 20240627 | 095900 | 1610193700 | 27700 | 27750 | 27750 | 27700 | 1522 |
| 518 | 20240627 | 095800 | 1568013400 | 27700 | 27700 | 27750 | 27700 | 709 |
| 519 | 20240627 | 095700 | 1548341550 | 27750 | 27750 | 27750 | 27750 | 1034 |
| 520 | 20240627 | 095600 | 1519648050 | 27750 | 27750 | 27800 | 27700 | 879 |
| 521 | 20240627 | 095500 | 1495247250 | 27700 | 27650 | 27750 | 27650 | 2988 |
| 522 | 20240627 | 095400 | 1412353250 | 27700 | 27700 | 27700 | 27650 | 245 |
| 523 | 20240627 | 095300 | 1405566800 | 27650 | 27700 | 27700 | 27650 | 2281 |
| 524 | 20240627 | 095200 | 1342385750 | 27700 | 27650 | 27700 | 27600 | 2385 |
| 525 | 20240627 | 095100 | 1276441900 | 27650 | 27650 | 27650 | 27600 | 768 |
| 526 | 20240627 | 095000 | 1255208450 | 27600 | 27650 | 27650 | 27600 | 29 |
| 527 | 20240627 | 094900 | 1254406650 | 27650 | 27650 | 27650 | 27650 | 1442 |
| 528 | 20240627 | 094800 | 1214535350 | 27650 | 27650 | 27700 | 27650 | 362 |
| 529 | 20240627 | 094700 | 1204523750 | 27650 | 27700 | 27700 | 27650 | 38 |
| 530 | 20240627 | 094600 | 1203472050 | 27700 | 27700 | 27700 | 27650 | 248 |
| 531 | 20240627 | 094500 | 1196606700 | 27650 | 27650 | 27700 | 27650 | 106 |
| 532 | 20240627 | 094400 | 1193674500 | 27700 | 27700 | 27700 | 27700 | 79 |
| 533 | 20240627 | 094300 | 1191486200 | 27650 | 27650 | 27700 | 27650 | 87 |
| 534 | 20240627 | 094200 | 1189078700 | 27700 | 27700 | 27700 | 27600 | 135 |
| 535 | 20240627 | 094100 | 1185344100 | 27650 | 27750 | 27750 | 27600 | 666 |
| 536 | 20240627 | 094000 | 1166926950 | 27750 | 27700 | 27750 | 27650 | 1039 |
| 537 | 20240627 | 093900 | 1138145300 | 27650 | 27650 | 27700 | 27650 | 981 |
| 538 | 20240627 | 093800 | 1110987250 | 27700 | 27650 | 27700 | 27650 | 5936 |
| 539 | 20240627 | 093700 | 946705900 | 27550 | 27650 | 27650 | 27550 | 120 |
| 540 | 20240627 | 093600 | 943390800 | 27650 | 27650 | 27650 | 27600 | 1095 |
| 541 | 20240627 | 093500 | 913167550 | 27650 | 27600 | 27650 | 27600 | 209 |
| 542 | 20240627 | 093400 | 907394150 | 27600 | 27650 | 27650 | 27600 | 205 |
| 543 | 20240627 | 093300 | 901728200 | 27650 | 27650 | 27700 | 27650 | 2703 |
| 544 | 20240627 | 093200 | 826983450 | 27650 | 27650 | 27650 | 27600 | 3620 |
| 545 | 20240627 | 093100 | 726890700 | 27650 | 27650 | 27650 | 27550 | 2591 |
| 546 | 20240627 | 093000 | 655277100 | 27650 | 27400 | 27650 | 27400 | 4024 |
| 547 | 20240627 | 092900 | 544262200 | 27400 | 27400 | 27450 | 27400 | 64 |
| 548 | 20240627 | 092800 | 542507300 | 27450 | 27500 | 27500 | 27450 | 645 |
| 549 | 20240627 | 092700 | 524778300 | 27450 | 27350 | 27500 | 27350 | 209 |
| 550 | 20240627 | 092600 | 519048600 | 27350 | 27450 | 27450 | 27350 | 1703 |
| 551 | 20240627 | 092500 | 472396400 | 27450 | 27500 | 27500 | 27450 | 333 |
| 552 | 20240627 | 092400 | 463255350 | 27450 | 27500 | 27500 | 27450 | 220 |
| 553 | 20240627 | 092300 | 457212050 | 27500 | 27500 | 27500 | 27500 | 139 |
| 554 | 20240627 | 092200 | 453389550 | 27550 | 27500 | 27550 | 27500 | 87 |
| 555 | 20240627 | 092100 | 450995850 | 27500 | 27550 | 27550 | 27500 | 513 |
| 556 | 20240627 | 092000 | 436883350 | 27550 | 27500 | 27550 | 27500 | 139 |
| 557 | 20240627 | 091900 | 433055850 | 27500 | 27500 | 27550 | 27500 | 60 |
| 558 | 20240627 | 091800 | 431405050 | 27500 | 27550 | 27550 | 27500 | 617 |
| 559 | 20240627 | 091700 | 414407200 | 27550 | 27500 | 27550 | 27450 | 1639 |
| 560 | 20240627 | 091600 | 369295350 | 27600 | 27600 | 27600 | 27550 | 351 |
| 561 | 20240627 | 091500 | 359624500 | 27600 | 27600 | 27650 | 27550 | 387 |
| 562 | 20240627 | 091400 | 348952750 | 27550 | 27600 | 27600 | 27500 | 755 |
| 563 | 20240627 | 091300 | 328140350 | 27650 | 27500 | 27650 | 27500 | 484 |
| 564 | 20240627 | 091200 | 314806100 | 27550 | 27550 | 27550 | 27450 | 297 |
| 565 | 20240627 | 091100 | 306638550 | 27500 | 27400 | 27550 | 27400 | 370 |
| 566 | 20240627 | 091000 | 296483700 | 27450 | 27500 | 27750 | 27400 | 1197 |
| 567 | 20240627 | 090900 | 263526600 | 27450 | 27450 | 27800 | 27400 | 1747 |
| 568 | 20240627 | 090800 | 215402550 | 27400 | 27400 | 27450 | 27400 | 357 |
| 569 | 20240627 | 090700 | 205611500 | 27400 | 27400 | 27450 | 27350 | 1810 |
| 570 | 20240627 | 090600 | 155991800 | 27400 | 27450 | 27450 | 27400 | 655 |
| 571 | 20240627 | 090500 | 138038100 | 27400 | 27400 | 27450 | 27400 | 675 |
| 572 | 20240627 | 090400 | 119519850 | 27400 | 27400 | 27450 | 27400 | 710 |
| 573 | 20240627 | 090300 | 100064650 | 27400 | 27450 | 27450 | 27400 | 825 |
| 574 | 20240627 | 090200 | 77446750 | 27400 | 27400 | 27450 | 27400 | 445 |
| 575 | 20240627 | 090100 | 65252450 | 27400 | 27400 | 27450 | 27300 | 829 |
| 576 | 20240627 | 090000 | 42532150 | 27400 | 27350 | 27400 | 27300 | 1555 |