31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 3 | 20240627 | 183700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240627 | 183600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240627 | 183500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240627 | 183400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240627 | 183300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240627 | 183200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240627 | 183100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240627 | 183000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240627 | 182900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240627 | 182800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240627 | 182700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240627 | 182600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240627 | 182500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240627 | 182400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240627 | 182300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240627 | 182200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240627 | 182100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240627 | 182000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240627 | 181900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240627 | 181800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240627 | 181700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240627 | 181600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240627 | 181500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240627 | 181400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240627 | 181300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240627 | 181200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240627 | 181100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240627 | 181000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240627 | 180900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240627 | 180800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 33 | 20240627 | 180700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240627 | 180600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240627 | 180500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240627 | 180400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240627 | 180300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240627 | 180200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240627 | 180100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240627 | 180000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240627 | 175900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240627 | 175800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240627 | 175700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240627 | 175600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240627 | 175500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240627 | 175400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240627 | 175300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240627 | 175200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240627 | 175100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240627 | 175000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240627 | 174900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240627 | 174800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240627 | 174700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240627 | 174600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240627 | 174500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240627 | 174400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240627 | 174300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240627 | 174200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240627 | 174100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240627 | 174000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240627 | 173900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240627 | 173800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 63 | 20240627 | 173700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240627 | 173600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240627 | 173500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240627 | 173400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240627 | 173300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240627 | 173200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240627 | 173100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240627 | 173000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240627 | 172900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240627 | 172800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240627 | 172700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240627 | 172600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240627 | 172500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240627 | 172400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240627 | 172300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240627 | 172200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240627 | 172100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240627 | 172000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240627 | 171900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240627 | 171800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240627 | 171700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240627 | 171600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240627 | 171500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240627 | 171400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240627 | 171300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240627 | 171200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240627 | 171100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240627 | 171000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240627 | 170900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240627 | 170800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 93 | 20240627 | 170700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240627 | 170600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240627 | 170500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240627 | 170400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240627 | 170300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240627 | 170200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240627 | 170100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240627 | 170000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240627 | 165900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240627 | 165800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240627 | 165700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240627 | 165600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240627 | 165500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240627 | 165400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240627 | 165300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240627 | 165200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240627 | 165100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240627 | 165000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240627 | 164900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240627 | 164800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240627 | 164700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240627 | 164600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240627 | 164500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240627 | 164400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240627 | 164300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240627 | 164200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240627 | 164100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240627 | 164000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240627 | 163900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240627 | 163800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 123 | 20240627 | 163700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240627 | 163600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240627 | 163500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240627 | 163400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240627 | 163300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240627 | 163200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240627 | 163100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240627 | 163000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240627 | 162900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240627 | 162800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240627 | 162700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240627 | 162600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240627 | 162500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240627 | 162400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240627 | 162300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240627 | 162200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240627 | 162100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240627 | 162000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240627 | 161900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240627 | 161800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240627 | 161700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240627 | 161600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240627 | 161500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240627 | 161400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240627 | 161300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240627 | 161200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240627 | 161100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240627 | 161000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240627 | 160900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240627 | 160800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 153 | 20240627 | 160700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240627 | 160600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240627 | 160500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240627 | 160400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240627 | 160300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240627 | 160200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240627 | 160100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240627 | 160000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240627 | 155900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240627 | 155800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240627 | 155700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240627 | 155600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240627 | 155500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240627 | 155400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240627 | 155300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240627 | 155200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240627 | 155100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240627 | 155000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240627 | 154900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240627 | 154800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240627 | 154700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240627 | 154600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240627 | 154500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240627 | 154400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240627 | 154300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240627 | 154200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240627 | 154100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240627 | 154000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240627 | 153900 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240627 | 153800 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 183 | 20240627 | 153700 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240627 | 153600 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240627 | 153500 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240627 | 153400 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240627 | 153300 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240627 | 153200 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240627 | 153100 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240627 | 153000 | 5824169250 | 33600 | 33600 | 33600 | 33600 | 4042 |
| 191 | 20240627 | 152900 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240627 | 152800 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240627 | 152700 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240627 | 152600 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240627 | 152500 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240627 | 152400 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240627 | 152300 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240627 | 152200 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240627 | 152100 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240627 | 152000 | 5688358050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240627 | 151900 | 5688358050 | 33600 | 33600 | 33650 | 33600 | 456 |
| 202 | 20240627 | 151800 | 5673034750 | 33600 | 33600 | 33650 | 33600 | 334 |
| 203 | 20240627 | 151700 | 5661812300 | 33600 | 33600 | 33600 | 33600 | 205 |
| 204 | 20240627 | 151600 | 5654924300 | 33600 | 33600 | 33600 | 33550 | 505 |
| 205 | 20240627 | 151500 | 5637971750 | 33600 | 33550 | 33600 | 33500 | 344 |
| 206 | 20240627 | 151400 | 5626430400 | 33550 | 33550 | 33600 | 33550 | 246 |
| 207 | 20240627 | 151300 | 5618176800 | 33600 | 33600 | 33600 | 33550 | 358 |
| 208 | 20240627 | 151200 | 5606154500 | 33600 | 33600 | 33650 | 33600 | 299 |
| 209 | 20240627 | 151100 | 5596106350 | 33650 | 33600 | 33650 | 33600 | 138 |
| 210 | 20240627 | 151000 | 5591469200 | 33650 | 33600 | 33650 | 33600 | 149 |
| 211 | 20240627 | 150900 | 5586462250 | 33650 | 33550 | 33650 | 33550 | 1219 |
| 212 | 20240627 | 150800 | 5545492350 | 33500 | 33550 | 33600 | 33500 | 196 |
| 213 | 20240627 | 150700 | 5538919850 | 33550 | 33600 | 33600 | 33550 | 414 |
| 214 | 20240627 | 150600 | 5525029600 | 33550 | 33550 | 33600 | 33550 | 266 |
| 215 | 20240627 | 150500 | 5516104600 | 33550 | 33550 | 33550 | 33550 | 189 |
| 216 | 20240627 | 150400 | 5509763650 | 33550 | 33600 | 33650 | 33550 | 221 |
| 217 | 20240627 | 150300 | 5502338000 | 33600 | 33550 | 33650 | 33500 | 485 |
| 218 | 20240627 | 150200 | 5486056950 | 33550 | 33500 | 33650 | 33500 | 542 |
| 219 | 20240627 | 150100 | 5467880900 | 33500 | 33550 | 33600 | 33500 | 248 |
| 220 | 20240627 | 150000 | 5459560350 | 33600 | 33600 | 33600 | 33550 | 225 |
| 221 | 20240627 | 145900 | 5452007650 | 33550 | 33550 | 33550 | 33550 | 234 |
| 222 | 20240627 | 145800 | 5444156950 | 33600 | 33550 | 33600 | 33550 | 296 |
| 223 | 20240627 | 145700 | 5434219000 | 33600 | 33550 | 33600 | 33550 | 179 |
| 224 | 20240627 | 145600 | 5428213300 | 33550 | 33600 | 33600 | 33500 | 375 |
| 225 | 20240627 | 145500 | 5415632750 | 33550 | 33650 | 33650 | 33500 | 219 |
| 226 | 20240627 | 145400 | 5408285700 | 33650 | 33550 | 33650 | 33500 | 311 |
| 227 | 20240627 | 145300 | 5397857450 | 33500 | 33550 | 33600 | 33500 | 166 |
| 228 | 20240627 | 145200 | 5392288400 | 33550 | 33600 | 33600 | 33550 | 334 |
| 229 | 20240627 | 145100 | 5381076200 | 33600 | 33600 | 33650 | 33550 | 174 |
| 230 | 20240627 | 145000 | 5375229750 | 33600 | 33650 | 33700 | 33600 | 142 |
| 231 | 20240627 | 144900 | 5370452600 | 33700 | 33600 | 33700 | 33550 | 450 |
| 232 | 20240627 | 144800 | 5355322950 | 33550 | 33500 | 33650 | 33500 | 261 |
| 233 | 20240627 | 144700 | 5346561100 | 33550 | 33550 | 33600 | 33500 | 208 |
| 234 | 20240627 | 144600 | 5339580500 | 33500 | 33550 | 33600 | 33500 | 340 |
| 235 | 20240627 | 144500 | 5328181050 | 33600 | 33600 | 33600 | 33500 | 227 |
| 236 | 20240627 | 144400 | 5320567500 | 33550 | 33500 | 33550 | 33500 | 202 |
| 237 | 20240627 | 144300 | 5313796650 | 33500 | 33550 | 33550 | 33500 | 315 |
| 238 | 20240627 | 144200 | 5303237000 | 33550 | 33550 | 33600 | 33500 | 160 |
| 239 | 20240627 | 144100 | 5297869050 | 33550 | 33500 | 33600 | 33500 | 356 |
| 240 | 20240627 | 144000 | 5285924850 | 33550 | 33500 | 33550 | 33500 | 363 |
| 241 | 20240627 | 143900 | 5273755600 | 33500 | 33450 | 33500 | 33450 | 370 |
| 242 | 20240627 | 143800 | 5261377400 | 33450 | 33500 | 33500 | 33450 | 195 |
| 243 | 20240627 | 143700 | 5254853350 | 33500 | 33450 | 33500 | 33450 | 192 |
| 244 | 20240627 | 143600 | 5248430700 | 33500 | 33400 | 33500 | 33400 | 450 |
| 245 | 20240627 | 143500 | 5233359850 | 33400 | 33400 | 33450 | 33350 | 483 |
| 246 | 20240627 | 143400 | 5217229900 | 33350 | 33350 | 33350 | 33350 | 750 |
| 247 | 20240627 | 143300 | 5192217400 | 33350 | 33350 | 33350 | 33300 | 273 |
| 248 | 20240627 | 143200 | 5183119200 | 33350 | 33350 | 33400 | 33350 | 221 |
| 249 | 20240627 | 143100 | 5175748600 | 33350 | 33350 | 33350 | 33350 | 218 |
| 250 | 20240627 | 143000 | 5168478300 | 33350 | 33300 | 33400 | 33300 | 268 |
| 251 | 20240627 | 142900 | 5159540450 | 33350 | 33350 | 33350 | 33300 | 251 |
| 252 | 20240627 | 142800 | 5151170750 | 33350 | 33300 | 33350 | 33300 | 338 |
| 253 | 20240627 | 142700 | 5139908550 | 33300 | 33350 | 33350 | 33300 | 226 |
| 254 | 20240627 | 142600 | 5132380500 | 33350 | 33300 | 33350 | 33300 | 100 |
| 255 | 20240627 | 142500 | 5129048350 | 33300 | 33300 | 33350 | 33300 | 299 |
| 256 | 20240627 | 142400 | 5119084350 | 33350 | 33350 | 33350 | 33300 | 212 |
| 257 | 20240627 | 142300 | 5112023200 | 33350 | 33300 | 33350 | 33300 | 306 |
| 258 | 20240627 | 142200 | 5101828150 | 33300 | 33350 | 33350 | 33300 | 2730 |
| 259 | 20240627 | 142100 | 5010880050 | 33350 | 33350 | 33350 | 33350 | 236 |
| 260 | 20240627 | 142000 | 5003009450 | 33350 | 33300 | 33350 | 33300 | 273 |
| 261 | 20240627 | 141900 | 4993907450 | 33350 | 33350 | 33350 | 33300 | 231 |
| 262 | 20240627 | 141800 | 4986209850 | 33350 | 33350 | 33400 | 33300 | 1908 |
| 263 | 20240627 | 141700 | 4922575500 | 33400 | 33400 | 33400 | 33350 | 240 |
| 264 | 20240627 | 141600 | 4914570050 | 33350 | 33400 | 33400 | 33350 | 633 |
| 265 | 20240627 | 141500 | 4893434450 | 33350 | 33350 | 33400 | 33350 | 283 |
| 266 | 20240627 | 141400 | 4883993900 | 33400 | 33350 | 33400 | 33350 | 421 |
| 267 | 20240627 | 141300 | 4869953300 | 33350 | 33350 | 33350 | 33350 | 267 |
| 268 | 20240627 | 141200 | 4861048850 | 33350 | 33350 | 33400 | 33350 | 183 |
| 269 | 20240627 | 141100 | 4854945650 | 33350 | 33350 | 33400 | 33350 | 288 |
| 270 | 20240627 | 141000 | 4845339350 | 33350 | 33400 | 33400 | 33350 | 167 |
| 271 | 20240627 | 140900 | 4839764450 | 33400 | 33400 | 33400 | 33400 | 292 |
| 272 | 20240627 | 140800 | 4830011650 | 33400 | 33400 | 33450 | 33400 | 187 |
| 273 | 20240627 | 140700 | 4823765800 | 33400 | 33400 | 33450 | 33400 | 252 |
| 274 | 20240627 | 140600 | 4815348000 | 33400 | 33400 | 33400 | 33400 | 224 |
| 275 | 20240627 | 140500 | 4807866400 | 33400 | 33400 | 33450 | 33400 | 289 |
| 276 | 20240627 | 140400 | 4798211750 | 33400 | 33400 | 33400 | 33400 | 205 |
| 277 | 20240627 | 140300 | 4791364750 | 33450 | 33450 | 33450 | 33450 | 233 |
| 278 | 20240627 | 140200 | 4783570900 | 33450 | 33450 | 33450 | 33450 | 484 |
| 279 | 20240627 | 140100 | 4767381100 | 33450 | 33350 | 33450 | 33350 | 233 |
| 280 | 20240627 | 140000 | 4759601900 | 33400 | 33400 | 33450 | 33350 | 346 |
| 281 | 20240627 | 135900 | 4748046300 | 33400 | 33400 | 33400 | 33400 | 346 |
| 282 | 20240627 | 135800 | 4736489900 | 33350 | 33350 | 33400 | 33350 | 99 |
| 283 | 20240627 | 135700 | 4733187950 | 33350 | 33350 | 33400 | 33350 | 75 |
| 284 | 20240627 | 135600 | 4730686650 | 33350 | 33350 | 33400 | 33350 | 43 |
| 285 | 20240627 | 135500 | 4729252550 | 33350 | 33350 | 33400 | 33350 | 1717 |
| 286 | 20240627 | 135400 | 4671988100 | 33350 | 33350 | 33350 | 33350 | 62 |
| 287 | 20240627 | 135300 | 4669920400 | 33350 | 33350 | 33350 | 33350 | 97 |
| 288 | 20240627 | 135200 | 4666685450 | 33350 | 33350 | 33400 | 33350 | 68 |
| 289 | 20240627 | 135100 | 4664417550 | 33400 | 33400 | 33400 | 33350 | 1215 |
| 290 | 20240627 | 135000 | 4623839200 | 33400 | 33400 | 33400 | 33400 | 97 |
| 291 | 20240627 | 134900 | 4620599400 | 33400 | 33400 | 33400 | 33400 | 199 |
| 292 | 20240627 | 134800 | 4613952800 | 33400 | 33450 | 33450 | 33400 | 512 |
| 293 | 20240627 | 134700 | 4596851400 | 33400 | 33450 | 33450 | 33400 | 755 |
| 294 | 20240627 | 134600 | 4571633200 | 33400 | 33450 | 33450 | 33400 | 117 |
| 295 | 20240627 | 134500 | 4567723850 | 33400 | 33400 | 33400 | 33400 | 34 |
| 296 | 20240627 | 134400 | 4566588250 | 33400 | 33400 | 33400 | 33400 | 98 |
| 297 | 20240627 | 134300 | 4563315050 | 33450 | 33400 | 33450 | 33400 | 219 |
| 298 | 20240627 | 134200 | 4555998250 | 33400 | 33450 | 33450 | 33400 | 90 |
| 299 | 20240627 | 134100 | 4552990250 | 33400 | 33450 | 33450 | 33400 | 72 |
| 300 | 20240627 | 134000 | 4550584900 | 33400 | 33400 | 33450 | 33400 | 164 |
| 301 | 20240627 | 133900 | 4545106150 | 33400 | 33450 | 33450 | 33400 | 80 |
| 302 | 20240627 | 133800 | 4542431400 | 33450 | 33400 | 33450 | 33400 | 162 |
| 303 | 20240627 | 133700 | 4537016350 | 33450 | 33450 | 33450 | 33400 | 92 |
| 304 | 20240627 | 133600 | 4533941800 | 33400 | 33400 | 33450 | 33400 | 114 |
| 305 | 20240627 | 133500 | 4530133700 | 33400 | 33400 | 33450 | 33400 | 343 |
| 306 | 20240627 | 133400 | 4518676750 | 33450 | 33400 | 33450 | 33400 | 73 |
| 307 | 20240627 | 133300 | 4516237450 | 33400 | 33450 | 33450 | 33400 | 83 |
| 308 | 20240627 | 133200 | 4513463950 | 33400 | 33400 | 33450 | 33400 | 127 |
| 309 | 20240627 | 133100 | 4509222100 | 33400 | 33400 | 33450 | 33400 | 42 |
| 310 | 20240627 | 133000 | 4507819200 | 33400 | 33450 | 33450 | 33400 | 219 |
| 311 | 20240627 | 132900 | 4500499800 | 33400 | 33450 | 33450 | 33400 | 700 |
| 312 | 20240627 | 132800 | 4477085350 | 33450 | 33450 | 33450 | 33450 | 76 |
| 313 | 20240627 | 132700 | 4474543150 | 33450 | 33450 | 33450 | 33450 | 115 |
| 314 | 20240627 | 132600 | 4470696400 | 33450 | 33450 | 33450 | 33450 | 301 |
| 315 | 20240627 | 132500 | 4460627950 | 33450 | 33450 | 33450 | 33450 | 40 |
| 316 | 20240627 | 132400 | 4459289950 | 33450 | 33450 | 33500 | 33450 | 148 |
| 317 | 20240627 | 132300 | 4454339300 | 33450 | 33450 | 33500 | 33450 | 50 |
| 318 | 20240627 | 132200 | 4452665700 | 33450 | 33450 | 33500 | 33450 | 97 |
| 319 | 20240627 | 132100 | 4449420800 | 33500 | 33450 | 33500 | 33450 | 339 |
| 320 | 20240627 | 132000 | 4438069400 | 33450 | 33450 | 33500 | 33450 | 135 |
| 321 | 20240627 | 131900 | 4433552900 | 33450 | 33450 | 33500 | 33450 | 248 |
| 322 | 20240627 | 131800 | 4425255750 | 33450 | 33450 | 33500 | 33450 | 128 |
| 323 | 20240627 | 131700 | 4420973050 | 33450 | 33500 | 33500 | 33450 | 918 |
| 324 | 20240627 | 131600 | 4390222100 | 33500 | 33500 | 33550 | 33500 | 179 |
| 325 | 20240627 | 131500 | 4384225300 | 33550 | 33500 | 33550 | 33500 | 114 |
| 326 | 20240627 | 131400 | 4380404750 | 33550 | 33500 | 33550 | 33500 | 23 |
| 327 | 20240627 | 131300 | 4379634000 | 33500 | 33500 | 33500 | 33500 | 71 |
| 328 | 20240627 | 131200 | 4377255500 | 33500 | 33500 | 33500 | 33500 | 89 |
| 329 | 20240627 | 131100 | 4374274000 | 33500 | 33500 | 33500 | 33500 | 39 |
| 330 | 20240627 | 131000 | 4372967500 | 33500 | 33500 | 33500 | 33500 | 39 |
| 331 | 20240627 | 130900 | 4371661000 | 33500 | 33500 | 33550 | 33500 | 266 |
| 332 | 20240627 | 130800 | 4362748500 | 33550 | 33500 | 33550 | 33500 | 63 |
| 333 | 20240627 | 130700 | 4360637100 | 33500 | 33500 | 33500 | 33500 | 618 |
| 334 | 20240627 | 130600 | 4339934100 | 33500 | 33450 | 33500 | 33450 | 151 |
| 335 | 20240627 | 130500 | 4334875750 | 33450 | 33450 | 33450 | 33450 | 54 |
| 336 | 20240627 | 130400 | 4333069450 | 33450 | 33500 | 33500 | 33450 | 78 |
| 337 | 20240627 | 130300 | 4330457650 | 33450 | 33500 | 33500 | 33450 | 242 |
| 338 | 20240627 | 130200 | 4322350750 | 33500 | 33500 | 33500 | 33500 | 60 |
| 339 | 20240627 | 130100 | 4320340750 | 33500 | 33500 | 33550 | 33500 | 96 |
| 340 | 20240627 | 130000 | 4317124700 | 33550 | 33500 | 33550 | 33500 | 100 |
| 341 | 20240627 | 125900 | 4313771650 | 33500 | 33500 | 33500 | 33500 | 50 |
| 342 | 20240627 | 125800 | 4312096650 | 33500 | 33500 | 33550 | 33500 | 90 |
| 343 | 20240627 | 125700 | 4309080550 | 33500 | 33500 | 33550 | 33500 | 36 |
| 344 | 20240627 | 125600 | 4307874500 | 33500 | 33500 | 33550 | 33500 | 79 |
| 345 | 20240627 | 125500 | 4305227450 | 33500 | 33500 | 33550 | 33450 | 120 |
| 346 | 20240627 | 125400 | 4301207050 | 33550 | 33500 | 33550 | 33500 | 91 |
| 347 | 20240627 | 125300 | 4298158300 | 33500 | 33500 | 33550 | 33500 | 70 |
| 348 | 20240627 | 125200 | 4295812650 | 33500 | 33500 | 33500 | 33500 | 28 |
| 349 | 20240627 | 125100 | 4294874650 | 33500 | 33500 | 33500 | 33500 | 272 |
| 350 | 20240627 | 125000 | 4285762650 | 33500 | 33500 | 33500 | 33500 | 97 |
| 351 | 20240627 | 124900 | 4282513150 | 33500 | 33500 | 33500 | 33500 | 10 |
| 352 | 20240627 | 124800 | 4282178150 | 33500 | 33500 | 33500 | 33500 | 69 |
| 353 | 20240627 | 124700 | 4279866650 | 33500 | 33500 | 33550 | 33500 | 99 |
| 354 | 20240627 | 124600 | 4276549650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 355 | 20240627 | 124500 | 4276516150 | 33500 | 33550 | 33550 | 33500 | 76 |
| 356 | 20240627 | 124400 | 4273969050 | 33500 | 33550 | 33550 | 33500 | 105 |
| 357 | 20240627 | 124300 | 4270446400 | 33600 | 33600 | 33600 | 33550 | 33 |
| 358 | 20240627 | 124200 | 4269338850 | 33550 | 33550 | 33550 | 33500 | 109 |
| 359 | 20240627 | 124100 | 4265684400 | 33550 | 33500 | 33550 | 33500 | 122 |
| 360 | 20240627 | 124000 | 4261595800 | 33500 | 33500 | 33500 | 33500 | 302 |
| 361 | 20240627 | 123900 | 4251478800 | 33550 | 33550 | 33550 | 33550 | 135 |
| 362 | 20240627 | 123800 | 4246949550 | 33500 | 33550 | 33550 | 33500 | 41 |
| 363 | 20240627 | 123700 | 4245575750 | 33550 | 33500 | 33550 | 33500 | 49 |
| 364 | 20240627 | 123600 | 4243933050 | 33500 | 33500 | 33550 | 33500 | 111 |
| 365 | 20240627 | 123500 | 4240213050 | 33500 | 33500 | 33500 | 33500 | 1 |
| 366 | 20240627 | 123400 | 4240179550 | 33500 | 33550 | 33550 | 33500 | 96 |
| 367 | 20240627 | 123300 | 4236961150 | 33550 | 33500 | 33550 | 33500 | 108 |
| 368 | 20240627 | 123200 | 4233342150 | 33500 | 33500 | 33500 | 33500 | 1 |
| 369 | 20240627 | 123100 | 4233308650 | 33500 | 33600 | 33600 | 33500 | 72 |
| 370 | 20240627 | 123000 | 4230893150 | 33600 | 33600 | 33600 | 33500 | 230 |
| 371 | 20240627 | 122900 | 4223176550 | 33600 | 33550 | 33600 | 33550 | 61 |
| 372 | 20240627 | 122800 | 4221128850 | 33550 | 33600 | 33600 | 33550 | 74 |
| 373 | 20240627 | 122700 | 4218646050 | 33550 | 33550 | 33550 | 33550 | 93 |
| 374 | 20240627 | 122600 | 4215525900 | 33550 | 33600 | 33600 | 33550 | 157 |
| 375 | 20240627 | 122500 | 4210252050 | 33550 | 33500 | 33550 | 33500 | 235 |
| 376 | 20240627 | 122400 | 4202368300 | 33550 | 33550 | 33600 | 33500 | 191 |
| 377 | 20240627 | 122300 | 4195961550 | 33500 | 33550 | 33550 | 33500 | 28 |
| 378 | 20240627 | 122200 | 4195022200 | 33550 | 33450 | 33550 | 33450 | 944 |
| 379 | 20240627 | 122100 | 4163400850 | 33450 | 33500 | 33500 | 33450 | 41 |
| 380 | 20240627 | 122000 | 4162029350 | 33450 | 33500 | 33500 | 33450 | 90 |
| 381 | 20240627 | 121900 | 4159018700 | 33500 | 33500 | 33500 | 33450 | 193 |
| 382 | 20240627 | 121800 | 4152556300 | 33500 | 33400 | 33500 | 33400 | 402 |
| 383 | 20240627 | 121700 | 4139109650 | 33400 | 33400 | 33400 | 33400 | 95 |
| 384 | 20240627 | 121600 | 4135936650 | 33400 | 33400 | 33400 | 33400 | 74 |
| 385 | 20240627 | 121500 | 4133465050 | 33400 | 33400 | 33450 | 33400 | 188 |
| 386 | 20240627 | 121400 | 4127180850 | 33400 | 33400 | 33450 | 33350 | 97 |
| 387 | 20240627 | 121300 | 4123941250 | 33450 | 33350 | 33450 | 33350 | 720 |
| 388 | 20240627 | 121200 | 4099924150 | 33350 | 33350 | 33400 | 33350 | 85 |
| 389 | 20240627 | 121100 | 4097087100 | 33400 | 33400 | 33400 | 33350 | 189 |
| 390 | 20240627 | 121000 | 4090777250 | 33400 | 33400 | 33400 | 33400 | 216 |
| 391 | 20240627 | 120900 | 4083562850 | 33400 | 33450 | 33450 | 33400 | 41 |
| 392 | 20240627 | 120800 | 4082193300 | 33400 | 33450 | 33450 | 33400 | 68 |
| 393 | 20240627 | 120700 | 4079922050 | 33400 | 33400 | 33400 | 33400 | 53 |
| 394 | 20240627 | 120600 | 4078151850 | 33400 | 33350 | 33450 | 33300 | 752 |
| 395 | 20240627 | 120500 | 4053047300 | 33350 | 33350 | 33350 | 33350 | 158 |
| 396 | 20240627 | 120400 | 4047778000 | 33350 | 33350 | 33350 | 33350 | 2 |
| 397 | 20240627 | 120300 | 4047711300 | 33300 | 33300 | 33350 | 33300 | 461 |
| 398 | 20240627 | 120200 | 4032338100 | 33350 | 33350 | 33350 | 33350 | 2155 |
| 399 | 20240627 | 120100 | 3960468850 | 33350 | 33350 | 33400 | 33350 | 63 |
| 400 | 20240627 | 120000 | 3958366000 | 33350 | 33350 | 33400 | 33350 | 95 |
| 401 | 20240627 | 115900 | 3955196850 | 33350 | 33350 | 33400 | 33350 | 1457 |
| 402 | 20240627 | 115800 | 3906605750 | 33350 | 33350 | 33400 | 33350 | 91 |
| 403 | 20240627 | 115700 | 3903570100 | 33350 | 33400 | 33400 | 33350 | 110 |
| 404 | 20240627 | 115600 | 3899900200 | 33350 | 33400 | 33400 | 33350 | 106 |
| 405 | 20240627 | 115500 | 3896363200 | 33350 | 33350 | 33400 | 33350 | 52 |
| 406 | 20240627 | 115400 | 3894628850 | 33350 | 33400 | 33400 | 33350 | 76 |
| 407 | 20240627 | 115300 | 3892092100 | 33350 | 33400 | 33400 | 33350 | 84 |
| 408 | 20240627 | 115200 | 3889290450 | 33350 | 33350 | 33400 | 33350 | 58 |
| 409 | 20240627 | 115100 | 3887356100 | 33350 | 33350 | 33400 | 33350 | 298 |
| 410 | 20240627 | 115000 | 3877417300 | 33350 | 33400 | 33400 | 33350 | 489 |
| 411 | 20240627 | 114900 | 3861085250 | 33400 | 33400 | 33400 | 33400 | 134 |
| 412 | 20240627 | 114800 | 3856609650 | 33400 | 33350 | 33400 | 33350 | 362 |
| 413 | 20240627 | 114700 | 3844522900 | 33350 | 33350 | 33400 | 33350 | 36 |
| 414 | 20240627 | 114600 | 3843322200 | 33350 | 33350 | 33400 | 33350 | 249 |
| 415 | 20240627 | 114500 | 3835017450 | 33300 | 33350 | 33400 | 33300 | 865 |
| 416 | 20240627 | 114400 | 3806158550 | 33350 | 33350 | 33400 | 33350 | 57 |
| 417 | 20240627 | 114300 | 3804257450 | 33350 | 33400 | 33400 | 33350 | 604 |
| 418 | 20240627 | 114200 | 3784112000 | 33350 | 33350 | 33400 | 33350 | 388 |
| 419 | 20240627 | 114100 | 3771171200 | 33350 | 33350 | 33350 | 33350 | 1377 |
| 420 | 20240627 | 114000 | 3725248250 | 33350 | 33350 | 33350 | 33350 | 620 |
| 421 | 20240627 | 113900 | 3704571250 | 33400 | 33350 | 33400 | 33350 | 131 |
| 422 | 20240627 | 113800 | 3700201050 | 33350 | 33350 | 33350 | 33350 | 44 |
| 423 | 20240627 | 113700 | 3698733650 | 33350 | 33350 | 33350 | 33350 | 68 |
| 424 | 20240627 | 113600 | 3696465850 | 33350 | 33350 | 33400 | 33350 | 46 |
| 425 | 20240627 | 113500 | 3694931700 | 33350 | 33400 | 33400 | 33350 | 544 |
| 426 | 20240627 | 113400 | 3676789250 | 33350 | 33350 | 33400 | 33350 | 449 |
| 427 | 20240627 | 113300 | 3661814950 | 33350 | 33350 | 33400 | 33350 | 27 |
| 428 | 20240627 | 113200 | 3660914350 | 33350 | 33350 | 33400 | 33350 | 167 |
| 429 | 20240627 | 113100 | 3655340350 | 33350 | 33350 | 33350 | 33350 | 191 |
| 430 | 20240627 | 113000 | 3648970500 | 33350 | 33350 | 33350 | 33350 | 254 |
| 431 | 20240627 | 112900 | 3640499600 | 33300 | 33350 | 33350 | 33300 | 104 |
| 432 | 20240627 | 112800 | 3637034450 | 33350 | 33350 | 33350 | 33300 | 183 |
| 433 | 20240627 | 112700 | 3630934600 | 33300 | 33300 | 33350 | 33300 | 2172 |
| 434 | 20240627 | 112600 | 3558606000 | 33300 | 33350 | 33350 | 33300 | 259 |
| 435 | 20240627 | 112500 | 3549978450 | 33350 | 33350 | 33350 | 33350 | 997 |
| 436 | 20240627 | 112400 | 3516728500 | 33400 | 33450 | 33450 | 33350 | 1128 |
| 437 | 20240627 | 112300 | 3479054250 | 33450 | 33400 | 33450 | 33400 | 470 |
| 438 | 20240627 | 112200 | 3463355950 | 33400 | 33450 | 33450 | 33400 | 97 |
| 439 | 20240627 | 112100 | 3460116050 | 33400 | 33450 | 33450 | 33400 | 532 |
| 440 | 20240627 | 112000 | 3442321900 | 33450 | 33450 | 33500 | 33450 | 130 |
| 441 | 20240627 | 111900 | 3437973250 | 33500 | 33400 | 33500 | 33400 | 186 |
| 442 | 20240627 | 111800 | 3431753800 | 33400 | 33450 | 33450 | 33400 | 684 |
| 443 | 20240627 | 111700 | 3408875200 | 33450 | 33450 | 33450 | 33450 | 67 |
| 444 | 20240627 | 111600 | 3406634050 | 33450 | 33500 | 33500 | 33450 | 28 |
| 445 | 20240627 | 111500 | 3405697100 | 33450 | 33450 | 33500 | 33450 | 94 |
| 446 | 20240627 | 111400 | 3402551700 | 33500 | 33500 | 33500 | 33450 | 140 |
| 447 | 20240627 | 111300 | 3397863300 | 33500 | 33500 | 33500 | 33450 | 102 |
| 448 | 20240627 | 111200 | 3394450350 | 33450 | 33500 | 33500 | 33450 | 104 |
| 449 | 20240627 | 111100 | 3390967700 | 33500 | 33500 | 33500 | 33450 | 108 |
| 450 | 20240627 | 111000 | 3387353800 | 33500 | 33500 | 33500 | 33450 | 79 |
| 451 | 20240627 | 110900 | 3384709000 | 33500 | 33450 | 33500 | 33450 | 182 |
| 452 | 20240627 | 110800 | 3378620950 | 33450 | 33500 | 33500 | 33400 | 161 |
| 453 | 20240627 | 110700 | 3373239900 | 33400 | 33450 | 33500 | 33400 | 296 |
| 454 | 20240627 | 110600 | 3363338600 | 33450 | 33450 | 33450 | 33400 | 162 |
| 455 | 20240627 | 110500 | 3357926300 | 33450 | 33400 | 33500 | 33400 | 77 |
| 456 | 20240627 | 110400 | 3355353200 | 33400 | 33400 | 33450 | 33400 | 86 |
| 457 | 20240627 | 110300 | 3352478700 | 33400 | 33350 | 33450 | 33350 | 317 |
| 458 | 20240627 | 110200 | 3341890450 | 33400 | 33450 | 33450 | 33300 | 2612 |
| 459 | 20240627 | 110100 | 3254658800 | 33450 | 33500 | 33500 | 33450 | 521 |
| 460 | 20240627 | 110000 | 3237212550 | 33450 | 33550 | 33650 | 33450 | 3014 |
| 461 | 20240627 | 105900 | 3136263850 | 33550 | 33500 | 33550 | 33500 | 65 |
| 462 | 20240627 | 105800 | 3134084550 | 33550 | 33550 | 33600 | 33500 | 187 |
| 463 | 20240627 | 105700 | 3127817450 | 33550 | 33550 | 33550 | 33500 | 117 |
| 464 | 20240627 | 105600 | 3123894300 | 33550 | 33550 | 33550 | 33500 | 126 |
| 465 | 20240627 | 105500 | 3119672350 | 33500 | 33500 | 33550 | 33500 | 160 |
| 466 | 20240627 | 105400 | 3114308450 | 33550 | 33550 | 33600 | 33500 | 5617 |
| 467 | 20240627 | 105300 | 2926007900 | 33600 | 33650 | 33700 | 33600 | 4496 |
| 468 | 20240627 | 105200 | 2774854250 | 33650 | 33650 | 33700 | 33650 | 241 |
| 469 | 20240627 | 105100 | 2766744100 | 33700 | 33650 | 33700 | 33650 | 540 |
| 470 | 20240627 | 105000 | 2748572750 | 33700 | 33750 | 33750 | 33650 | 2265 |
| 471 | 20240627 | 104900 | 2672209100 | 33750 | 33800 | 33800 | 33750 | 168 |
| 472 | 20240627 | 104800 | 2666530800 | 33850 | 33800 | 33850 | 33800 | 34 |
| 473 | 20240627 | 104700 | 2665381300 | 33800 | 33800 | 33800 | 33750 | 80 |
| 474 | 20240627 | 104600 | 2662677350 | 33800 | 33750 | 33800 | 33750 | 94 |
| 475 | 20240627 | 104500 | 2659504400 | 33750 | 33750 | 33750 | 33750 | 63 |
| 476 | 20240627 | 104400 | 2657378150 | 33750 | 33700 | 33800 | 33700 | 296 |
| 477 | 20240627 | 104300 | 2647396600 | 33800 | 33800 | 33800 | 33700 | 231 |
| 478 | 20240627 | 104200 | 2639596000 | 33800 | 33800 | 33800 | 33800 | 502 |
| 479 | 20240627 | 104100 | 2622628400 | 33850 | 33800 | 33850 | 33800 | 148 |
| 480 | 20240627 | 104000 | 2617620550 | 33800 | 33800 | 33950 | 33750 | 671 |
| 481 | 20240627 | 103900 | 2594972400 | 33800 | 33950 | 33950 | 33800 | 852 |
| 482 | 20240627 | 103800 | 2566168150 | 33900 | 33800 | 33950 | 33800 | 45 |
| 483 | 20240627 | 103700 | 2564643150 | 34000 | 33900 | 34050 | 33800 | 309 |
| 484 | 20240627 | 103600 | 2554147250 | 33900 | 33950 | 34000 | 33900 | 214 |
| 485 | 20240627 | 103500 | 2546873200 | 33900 | 33850 | 33950 | 33850 | 4 |
| 486 | 20240627 | 103400 | 2546737600 | 33900 | 33950 | 33950 | 33750 | 77 |
| 487 | 20240627 | 103300 | 2544127650 | 34000 | 33950 | 34050 | 33750 | 2313 |
| 488 | 20240627 | 103200 | 2465886900 | 33950 | 34050 | 34050 | 33900 | 22 |
| 489 | 20240627 | 103100 | 2465139500 | 33950 | 33850 | 34050 | 33800 | 108 |
| 490 | 20240627 | 103000 | 2461477950 | 33900 | 33750 | 33900 | 33750 | 515 |
| 491 | 20240627 | 102900 | 2444045250 | 33850 | 33800 | 33850 | 33750 | 431 |
| 492 | 20240627 | 102800 | 2429461700 | 33850 | 33700 | 33850 | 33700 | 47 |
| 493 | 20240627 | 102700 | 2427872550 | 33750 | 33700 | 33800 | 33700 | 53 |
| 494 | 20240627 | 102600 | 2426085950 | 33700 | 33750 | 33750 | 33700 | 442 |
| 495 | 20240627 | 102500 | 2411169200 | 33750 | 33700 | 33750 | 33700 | 214 |
| 496 | 20240627 | 102400 | 2403956650 | 33700 | 33750 | 33750 | 33700 | 197 |
| 497 | 20240627 | 102300 | 2397315150 | 33750 | 33800 | 33800 | 33700 | 1060 |
| 498 | 20240627 | 102200 | 2361580100 | 33800 | 33750 | 33800 | 33700 | 328 |
| 499 | 20240627 | 102100 | 2350515150 | 33700 | 33800 | 33800 | 33700 | 614 |
| 500 | 20240627 | 102000 | 2329804300 | 33800 | 33800 | 33850 | 33750 | 507 |
| 501 | 20240627 | 101900 | 2312662450 | 33800 | 33800 | 33850 | 33800 | 533 |
| 502 | 20240627 | 101800 | 2294646950 | 33800 | 33750 | 33850 | 33700 | 749 |
| 503 | 20240627 | 101700 | 2269334500 | 33750 | 33600 | 33800 | 33600 | 376 |
| 504 | 20240627 | 101600 | 2256662450 | 33600 | 33650 | 33700 | 33550 | 1437 |
| 505 | 20240627 | 101500 | 2208379350 | 33600 | 33750 | 33750 | 33600 | 2509 |
| 506 | 20240627 | 101400 | 2124008200 | 33750 | 33650 | 33750 | 33600 | 272 |
| 507 | 20240627 | 101300 | 2114846250 | 33650 | 33950 | 33950 | 33600 | 8558 |
| 508 | 20240627 | 101200 | 1825730950 | 33950 | 33950 | 34000 | 33900 | 1586 |
| 509 | 20240627 | 101100 | 1771885350 | 33950 | 33950 | 34000 | 33950 | 126 |
| 510 | 20240627 | 101000 | 1767607600 | 33950 | 33950 | 33950 | 33900 | 440 |
| 511 | 20240627 | 100900 | 1752681300 | 33950 | 33950 | 34000 | 33900 | 899 |
| 512 | 20240627 | 100800 | 1722149800 | 33950 | 34000 | 34000 | 33950 | 5 |
| 513 | 20240627 | 100700 | 1721979900 | 33950 | 33950 | 33950 | 33950 | 4 |
| 514 | 20240627 | 100600 | 1721844100 | 33950 | 33900 | 34000 | 33900 | 67 |
| 515 | 20240627 | 100500 | 1719570050 | 33900 | 33900 | 34000 | 33900 | 2186 |
| 516 | 20240627 | 100400 | 1645462250 | 33900 | 34000 | 34000 | 33900 | 746 |
| 517 | 20240627 | 100300 | 1620142600 | 34000 | 34000 | 34000 | 33950 | 2432 |
| 518 | 20240627 | 100200 | 1537464600 | 34000 | 34150 | 34150 | 34000 | 5781 |
| 519 | 20240627 | 100100 | 1340451750 | 34150 | 34300 | 34300 | 34150 | 778 |
| 520 | 20240627 | 100000 | 1313830050 | 34300 | 34250 | 34300 | 34250 | 260 |
| 521 | 20240627 | 095900 | 1304924950 | 34250 | 34200 | 34250 | 34200 | 219 |
| 522 | 20240627 | 095800 | 1297432500 | 34200 | 34250 | 34250 | 34200 | 370 |
| 523 | 20240627 | 095700 | 1284760450 | 34250 | 34150 | 34300 | 34150 | 189 |
| 524 | 20240627 | 095600 | 1278287850 | 34300 | 34150 | 34300 | 34150 | 179 |
| 525 | 20240627 | 095500 | 1272156800 | 34200 | 34150 | 34200 | 34150 | 148 |
| 526 | 20240627 | 095400 | 1267100550 | 34150 | 34200 | 34200 | 34100 | 102 |
| 527 | 20240627 | 095300 | 1263620150 | 34150 | 34150 | 34150 | 34100 | 1030 |
| 528 | 20240627 | 095200 | 1228495400 | 34150 | 34150 | 34150 | 34150 | 724 |
| 529 | 20240627 | 095100 | 1203770800 | 34150 | 34200 | 34300 | 34100 | 930 |
| 530 | 20240627 | 095000 | 1172014700 | 34200 | 34200 | 34300 | 34150 | 288 |
| 531 | 20240627 | 094900 | 1162164650 | 34200 | 34250 | 34250 | 34200 | 551 |
| 532 | 20240627 | 094800 | 1143319800 | 34250 | 34250 | 34250 | 34250 | 678 |
| 533 | 20240627 | 094700 | 1120098300 | 34250 | 34300 | 34300 | 34250 | 102 |
| 534 | 20240627 | 094600 | 1116600350 | 34250 | 34300 | 34300 | 34250 | 174 |
| 535 | 20240627 | 094500 | 1110632200 | 34300 | 34400 | 34400 | 34300 | 809 |
| 536 | 20240627 | 094400 | 1082805200 | 34400 | 34350 | 34450 | 34350 | 2488 |
| 537 | 20240627 | 094300 | 997222150 | 34350 | 34300 | 34350 | 34300 | 49 |
| 538 | 20240627 | 094200 | 995539050 | 34300 | 34250 | 34350 | 34250 | 346 |
| 539 | 20240627 | 094100 | 983667550 | 34250 | 34300 | 34300 | 34250 | 97 |
| 540 | 20240627 | 094000 | 980343600 | 34250 | 34350 | 34350 | 34250 | 735 |
| 541 | 20240627 | 093900 | 955120600 | 34350 | 34400 | 34400 | 34350 | 346 |
| 542 | 20240627 | 093800 | 943229250 | 34400 | 34400 | 34550 | 34400 | 355 |
| 543 | 20240627 | 093700 | 930995000 | 34400 | 34450 | 34600 | 34400 | 382 |
| 544 | 20240627 | 093600 | 917816200 | 34450 | 34450 | 34600 | 34450 | 200 |
| 545 | 20240627 | 093500 | 910900800 | 34450 | 34450 | 34600 | 34400 | 364 |
| 546 | 20240627 | 093400 | 898342900 | 34400 | 34400 | 34400 | 34400 | 9 |
| 547 | 20240627 | 093300 | 898033300 | 34400 | 34400 | 34450 | 34400 | 157 |
| 548 | 20240627 | 093200 | 892627000 | 34400 | 34450 | 34500 | 34400 | 274 |
| 549 | 20240627 | 093100 | 883189300 | 34450 | 34400 | 34450 | 34400 | 40 |
| 550 | 20240627 | 093000 | 881812600 | 34400 | 34400 | 34450 | 34350 | 896 |
| 551 | 20240627 | 092900 | 850991200 | 34400 | 34600 | 34600 | 34400 | 258 |
| 552 | 20240627 | 092800 | 842095050 | 34600 | 34500 | 34600 | 34500 | 117 |
| 553 | 20240627 | 092700 | 838050200 | 34500 | 34450 | 34500 | 34400 | 390 |
| 554 | 20240627 | 092600 | 824614700 | 34450 | 34500 | 34500 | 34450 | 196 |
| 555 | 20240627 | 092500 | 817853550 | 34500 | 34750 | 34750 | 34500 | 994 |
| 556 | 20240627 | 092400 | 783408100 | 34700 | 34750 | 34750 | 34700 | 16 |
| 557 | 20240627 | 092300 | 782852200 | 34750 | 34750 | 34800 | 34700 | 263 |
| 558 | 20240627 | 092200 | 773708700 | 34750 | 34750 | 34800 | 34750 | 887 |
| 559 | 20240627 | 092100 | 742885150 | 34700 | 34700 | 34800 | 34700 | 485 |
| 560 | 20240627 | 092000 | 726051450 | 34700 | 34750 | 34750 | 34650 | 402 |
| 561 | 20240627 | 091900 | 712103850 | 34750 | 34700 | 34750 | 34650 | 426 |
| 562 | 20240627 | 091800 | 697310750 | 34700 | 34800 | 34850 | 34700 | 1079 |
| 563 | 20240627 | 091700 | 659728950 | 34850 | 34850 | 34900 | 34800 | 329 |
| 564 | 20240627 | 091600 | 648272550 | 34950 | 34900 | 34950 | 34800 | 531 |
| 565 | 20240627 | 091500 | 629731850 | 34750 | 34750 | 34850 | 34700 | 951 |
| 566 | 20240627 | 091400 | 596670700 | 34750 | 34650 | 34750 | 34600 | 998 |
| 567 | 20240627 | 091300 | 562083550 | 34650 | 34500 | 34700 | 34500 | 1049 |
| 568 | 20240627 | 091200 | 525802050 | 34500 | 34450 | 34500 | 34450 | 212 |
| 569 | 20240627 | 091100 | 518488700 | 34450 | 34350 | 34450 | 34350 | 337 |
| 570 | 20240627 | 091000 | 506899550 | 34350 | 34650 | 34650 | 34350 | 742 |
| 571 | 20240627 | 090900 | 481304200 | 34550 | 34550 | 34600 | 34550 | 667 |
| 572 | 20240627 | 090800 | 458235550 | 34500 | 34300 | 34600 | 34250 | 337 |
| 573 | 20240627 | 090700 | 446621100 | 34400 | 34250 | 34400 | 34250 | 386 |
| 574 | 20240627 | 090600 | 433385050 | 34300 | 34750 | 34750 | 34300 | 1274 |
| 575 | 20240627 | 090500 | 389427250 | 34650 | 34450 | 34700 | 34450 | 891 |
| 576 | 20240627 | 090400 | 358609800 | 34300 | 34300 | 34500 | 34250 | 994 |
| 577 | 20240627 | 090300 | 324429400 | 34350 | 34100 | 34350 | 34100 | 1001 |
| 578 | 20240627 | 090200 | 290212250 | 34100 | 34100 | 34150 | 34000 | 3222 |
| 579 | 20240627 | 090100 | 180427450 | 34150 | 34250 | 34300 | 34150 | 2356 |
| 580 | 20240627 | 090000 | 99795400 | 34250 | 34400 | 34450 | 34250 | 2906 |