31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 3 | 20240627 | 183300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240627 | 183200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240627 | 183100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240627 | 183000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240627 | 182900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240627 | 182800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240627 | 182700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240627 | 182600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240627 | 182500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240627 | 182400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240627 | 182300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240627 | 182200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240627 | 182100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240627 | 182000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240627 | 181900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240627 | 181800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240627 | 181700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240627 | 181600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240627 | 181500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240627 | 181400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240627 | 181300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240627 | 181200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240627 | 181100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240627 | 181000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240627 | 180900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240627 | 180800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240627 | 180700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240627 | 180600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240627 | 180500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240627 | 180400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 33 | 20240627 | 180300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240627 | 180200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240627 | 180100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240627 | 180000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240627 | 175900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240627 | 175800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240627 | 175700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240627 | 175600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240627 | 175500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240627 | 175400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240627 | 175300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240627 | 175200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240627 | 175100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240627 | 175000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240627 | 174900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240627 | 174800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240627 | 174700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240627 | 174600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240627 | 174500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240627 | 174400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240627 | 174300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240627 | 174200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240627 | 174100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240627 | 174000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240627 | 173900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240627 | 173800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240627 | 173700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240627 | 173600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240627 | 173500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240627 | 173400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 63 | 20240627 | 173300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240627 | 173200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240627 | 173100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240627 | 173000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240627 | 172900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240627 | 172800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240627 | 172700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240627 | 172600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240627 | 172500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240627 | 172400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240627 | 172300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240627 | 172200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240627 | 172100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240627 | 172000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240627 | 171900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240627 | 171800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240627 | 171700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240627 | 171600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240627 | 171500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240627 | 171400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240627 | 171300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240627 | 171200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240627 | 171100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240627 | 171000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240627 | 170900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240627 | 170800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240627 | 170700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240627 | 170600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240627 | 170500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240627 | 170400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 93 | 20240627 | 170300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240627 | 170200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240627 | 170100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240627 | 170000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240627 | 165900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240627 | 165800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240627 | 165700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240627 | 165600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240627 | 165500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240627 | 165400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240627 | 165300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240627 | 165200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240627 | 165100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240627 | 165000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240627 | 164900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240627 | 164800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240627 | 164700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240627 | 164600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240627 | 164500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240627 | 164400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240627 | 164300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240627 | 164200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240627 | 164100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240627 | 164000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240627 | 163900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240627 | 163800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240627 | 163700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240627 | 163600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240627 | 163500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240627 | 163400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 123 | 20240627 | 163300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240627 | 163200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240627 | 163100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240627 | 163000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240627 | 162900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240627 | 162800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240627 | 162700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240627 | 162600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240627 | 162500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240627 | 162400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240627 | 162300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240627 | 162200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240627 | 162100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240627 | 162000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240627 | 161900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240627 | 161800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240627 | 161700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240627 | 161600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240627 | 161500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240627 | 161400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240627 | 161300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240627 | 161200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240627 | 161100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240627 | 161000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240627 | 160900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240627 | 160800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240627 | 160700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240627 | 160600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240627 | 160500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240627 | 160400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 153 | 20240627 | 160300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240627 | 160200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240627 | 160100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240627 | 160000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240627 | 155900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240627 | 155800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240627 | 155700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240627 | 155600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240627 | 155500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240627 | 155400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240627 | 155300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240627 | 155200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240627 | 155100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240627 | 155000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240627 | 154900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240627 | 154800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240627 | 154700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240627 | 154600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240627 | 154500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240627 | 154400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240627 | 154300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240627 | 154200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240627 | 154100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240627 | 154000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240627 | 153900 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240627 | 153800 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240627 | 153700 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240627 | 153600 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240627 | 153500 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240627 | 153400 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 183 | 20240627 | 153300 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240627 | 153200 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240627 | 153100 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240627 | 153000 | 7889148050 | 33800 | 33800 | 33800 | 33800 | 33537 |
| 187 | 20240627 | 152900 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20240627 | 152800 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20240627 | 152700 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20240627 | 152600 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20240627 | 152500 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20240627 | 152400 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20240627 | 152300 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20240627 | 152200 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20240627 | 152100 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20240627 | 152000 | 6755597450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20240627 | 151900 | 6755597450 | 33550 | 33600 | 33650 | 33550 | 207 |
| 198 | 20240627 | 151800 | 6748640200 | 33650 | 33650 | 33650 | 33600 | 895 |
| 199 | 20240627 | 151700 | 6718562900 | 33650 | 33700 | 33700 | 33600 | 1684 |
| 200 | 20240627 | 151600 | 6661893300 | 33700 | 33550 | 33700 | 33550 | 2863 |
| 201 | 20240627 | 151500 | 6565660150 | 33600 | 33600 | 33600 | 33550 | 1859 |
| 202 | 20240627 | 151400 | 6503263700 | 33600 | 33600 | 33650 | 33550 | 1054 |
| 203 | 20240627 | 151300 | 6467885400 | 33600 | 33650 | 33650 | 33600 | 1256 |
| 204 | 20240627 | 151200 | 6425675050 | 33600 | 33650 | 33700 | 33600 | 974 |
| 205 | 20240627 | 151100 | 6392905150 | 33650 | 33650 | 33700 | 33650 | 1012 |
| 206 | 20240627 | 151000 | 6358841250 | 33650 | 33650 | 33700 | 33650 | 994 |
| 207 | 20240627 | 150900 | 6325378650 | 33650 | 33700 | 33750 | 33650 | 1510 |
| 208 | 20240627 | 150800 | 6274490650 | 33750 | 33700 | 33750 | 33650 | 649 |
| 209 | 20240627 | 150700 | 6252620500 | 33700 | 33700 | 33700 | 33650 | 518 |
| 210 | 20240627 | 150600 | 6235167800 | 33700 | 33700 | 33700 | 33650 | 378 |
| 211 | 20240627 | 150500 | 6222433600 | 33700 | 33700 | 33700 | 33650 | 635 |
| 212 | 20240627 | 150400 | 6201035950 | 33700 | 33700 | 33700 | 33650 | 468 |
| 213 | 20240627 | 150300 | 6185267250 | 33700 | 33700 | 33700 | 33650 | 300 |
| 214 | 20240627 | 150200 | 6175160350 | 33700 | 33700 | 33700 | 33650 | 151 |
| 215 | 20240627 | 150100 | 6170073950 | 33700 | 33700 | 33750 | 33650 | 499 |
| 216 | 20240627 | 150000 | 6153240700 | 33700 | 33600 | 33700 | 33600 | 715 |
| 217 | 20240627 | 145900 | 6129174750 | 33600 | 33650 | 33650 | 33600 | 239 |
| 218 | 20240627 | 145800 | 6121137300 | 33650 | 33600 | 33650 | 33600 | 209 |
| 219 | 20240627 | 145700 | 6114106700 | 33650 | 33650 | 33700 | 33600 | 676 |
| 220 | 20240627 | 145600 | 6091356650 | 33750 | 33650 | 33750 | 33650 | 2262 |
| 221 | 20240627 | 145500 | 6015163350 | 33650 | 33650 | 33700 | 33650 | 265 |
| 222 | 20240627 | 145400 | 6006236700 | 33700 | 33700 | 33700 | 33650 | 285 |
| 223 | 20240627 | 145300 | 5996636000 | 33650 | 33700 | 33700 | 33650 | 1016 |
| 224 | 20240627 | 145200 | 5962424800 | 33700 | 33650 | 33700 | 33650 | 288 |
| 225 | 20240627 | 145100 | 5952724050 | 33700 | 33700 | 33700 | 33650 | 170 |
| 226 | 20240627 | 145000 | 5946997500 | 33650 | 33700 | 33700 | 33650 | 1304 |
| 227 | 20240627 | 144900 | 5903055900 | 33700 | 33700 | 33750 | 33700 | 324 |
| 228 | 20240627 | 144800 | 5892131050 | 33700 | 33750 | 33750 | 33700 | 378 |
| 229 | 20240627 | 144700 | 5879382650 | 33750 | 33750 | 33750 | 33700 | 141 |
| 230 | 20240627 | 144600 | 5874626550 | 33750 | 33700 | 33750 | 33650 | 1184 |
| 231 | 20240627 | 144500 | 5834724500 | 33750 | 33700 | 33750 | 33700 | 215 |
| 232 | 20240627 | 144400 | 5827470700 | 33750 | 33750 | 33750 | 33700 | 577 |
| 233 | 20240627 | 144300 | 5808018550 | 33750 | 33750 | 33750 | 33700 | 460 |
| 234 | 20240627 | 144200 | 5792508350 | 33700 | 33750 | 33750 | 33700 | 3038 |
| 235 | 20240627 | 144100 | 5690057800 | 33750 | 33750 | 33750 | 33700 | 523 |
| 236 | 20240627 | 144000 | 5672409950 | 33700 | 33700 | 33750 | 33700 | 200 |
| 237 | 20240627 | 143900 | 5665662250 | 33750 | 33750 | 33750 | 33700 | 593 |
| 238 | 20240627 | 143800 | 5645653400 | 33700 | 33700 | 33750 | 33700 | 431 |
| 239 | 20240627 | 143700 | 5631110200 | 33700 | 33700 | 33750 | 33700 | 463 |
| 240 | 20240627 | 143600 | 5615488650 | 33750 | 33700 | 33750 | 33700 | 416 |
| 241 | 20240627 | 143500 | 5601459350 | 33750 | 33750 | 33750 | 33700 | 631 |
| 242 | 20240627 | 143400 | 5580168500 | 33700 | 33750 | 33750 | 33700 | 373 |
| 243 | 20240627 | 143300 | 5567584400 | 33750 | 33700 | 33750 | 33700 | 503 |
| 244 | 20240627 | 143200 | 5550609400 | 33750 | 33700 | 33750 | 33700 | 205 |
| 245 | 20240627 | 143100 | 5543693600 | 33750 | 33750 | 33750 | 33700 | 399 |
| 246 | 20240627 | 143000 | 5530235400 | 33750 | 33750 | 33750 | 33700 | 158 |
| 247 | 20240627 | 142900 | 5524903800 | 33750 | 33700 | 33750 | 33700 | 312 |
| 248 | 20240627 | 142800 | 5514376600 | 33750 | 33700 | 33800 | 33700 | 2406 |
| 249 | 20240627 | 142700 | 5433164150 | 33750 | 33750 | 33750 | 33700 | 577 |
| 250 | 20240627 | 142600 | 5413691450 | 33750 | 33700 | 33750 | 33700 | 611 |
| 251 | 20240627 | 142500 | 5393073100 | 33750 | 33700 | 33750 | 33700 | 303 |
| 252 | 20240627 | 142400 | 5382849800 | 33750 | 33750 | 33750 | 33700 | 330 |
| 253 | 20240627 | 142300 | 5371712750 | 33700 | 33750 | 33750 | 33700 | 173 |
| 254 | 20240627 | 142200 | 5365874150 | 33750 | 33750 | 33750 | 33700 | 232 |
| 255 | 20240627 | 142100 | 5358045950 | 33750 | 33700 | 33750 | 33700 | 115 |
| 256 | 20240627 | 142000 | 5354165200 | 33700 | 33750 | 33750 | 33700 | 175 |
| 257 | 20240627 | 141900 | 5348259150 | 33750 | 33750 | 33750 | 33700 | 232 |
| 258 | 20240627 | 141800 | 5340430950 | 33750 | 33700 | 33750 | 33700 | 122 |
| 259 | 20240627 | 141700 | 5336315450 | 33750 | 33750 | 33750 | 33700 | 168 |
| 260 | 20240627 | 141600 | 5330646200 | 33750 | 33700 | 33750 | 33700 | 145 |
| 261 | 20240627 | 141500 | 5325754250 | 33700 | 33750 | 33750 | 33700 | 71 |
| 262 | 20240627 | 141400 | 5323358200 | 33700 | 33700 | 33750 | 33700 | 783 |
| 263 | 20240627 | 141300 | 5296964000 | 33750 | 33750 | 33750 | 33700 | 718 |
| 264 | 20240627 | 141200 | 5272731750 | 33700 | 33750 | 33750 | 33700 | 226 |
| 265 | 20240627 | 141100 | 5265106450 | 33750 | 33750 | 33800 | 33750 | 918 |
| 266 | 20240627 | 141000 | 5234123800 | 33750 | 33750 | 33800 | 33750 | 212 |
| 267 | 20240627 | 140900 | 5226962250 | 33750 | 33750 | 33750 | 33700 | 756 |
| 268 | 20240627 | 140800 | 5201449050 | 33750 | 33750 | 33750 | 33700 | 235 |
| 269 | 20240627 | 140700 | 5193517950 | 33750 | 33700 | 33750 | 33700 | 1435 |
| 270 | 20240627 | 140600 | 5145093650 | 33700 | 33700 | 33750 | 33700 | 357 |
| 271 | 20240627 | 140500 | 5133057900 | 33750 | 33700 | 33750 | 33700 | 132 |
| 272 | 20240627 | 140400 | 5128603250 | 33700 | 33750 | 33750 | 33650 | 845 |
| 273 | 20240627 | 140300 | 5100123000 | 33750 | 33800 | 33800 | 33700 | 3382 |
| 274 | 20240627 | 140200 | 4986035950 | 33800 | 33750 | 33800 | 33750 | 168 |
| 275 | 20240627 | 140100 | 4980359750 | 33750 | 33800 | 33800 | 33750 | 283 |
| 276 | 20240627 | 140000 | 4970794700 | 33800 | 33750 | 33800 | 33750 | 213 |
| 277 | 20240627 | 135900 | 4963598050 | 33750 | 33750 | 33800 | 33750 | 393 |
| 278 | 20240627 | 135800 | 4950317600 | 33800 | 33750 | 33800 | 33750 | 306 |
| 279 | 20240627 | 135700 | 4939981350 | 33800 | 33800 | 33800 | 33750 | 302 |
| 280 | 20240627 | 135600 | 4929774800 | 33750 | 33700 | 33800 | 33700 | 2841 |
| 281 | 20240627 | 135500 | 4833872300 | 33750 | 33700 | 33750 | 33700 | 1292 |
| 282 | 20240627 | 135400 | 4790268000 | 33750 | 33700 | 33750 | 33650 | 4716 |
| 283 | 20240627 | 135300 | 4631292750 | 33700 | 33650 | 33700 | 33650 | 1021 |
| 284 | 20240627 | 135200 | 4596885800 | 33650 | 33700 | 33700 | 33650 | 71 |
| 285 | 20240627 | 135100 | 4594493250 | 33700 | 33650 | 33700 | 33650 | 181 |
| 286 | 20240627 | 135000 | 4588398650 | 33650 | 33650 | 33650 | 33600 | 114 |
| 287 | 20240627 | 134900 | 4584562800 | 33600 | 33650 | 33650 | 33600 | 59 |
| 288 | 20240627 | 134800 | 4582577750 | 33650 | 33600 | 33650 | 33600 | 130 |
| 289 | 20240627 | 134700 | 4578203450 | 33650 | 33650 | 33650 | 33650 | 68 |
| 290 | 20240627 | 134600 | 4575915250 | 33650 | 33650 | 33650 | 33600 | 618 |
| 291 | 20240627 | 134500 | 4555120100 | 33650 | 33650 | 33700 | 33650 | 407 |
| 292 | 20240627 | 134400 | 4541423050 | 33700 | 33650 | 33700 | 33650 | 671 |
| 293 | 20240627 | 134300 | 4518840700 | 33650 | 33550 | 33650 | 33550 | 819 |
| 294 | 20240627 | 134200 | 4491325750 | 33500 | 33600 | 33600 | 33500 | 1713 |
| 295 | 20240627 | 134100 | 4433849150 | 33550 | 33600 | 33600 | 33550 | 48 |
| 296 | 20240627 | 134000 | 4432236400 | 33550 | 33650 | 33650 | 33550 | 1128 |
| 297 | 20240627 | 133900 | 4394343400 | 33650 | 33600 | 33650 | 33600 | 215 |
| 298 | 20240627 | 133800 | 4387108950 | 33650 | 33600 | 33650 | 33600 | 133 |
| 299 | 20240627 | 133700 | 4382634550 | 33600 | 33650 | 33650 | 33600 | 208 |
| 300 | 20240627 | 133600 | 4375640400 | 33600 | 33650 | 33700 | 33600 | 1063 |
| 301 | 20240627 | 133500 | 4339859350 | 33650 | 33650 | 33700 | 33650 | 153 |
| 302 | 20240627 | 133400 | 4334707500 | 33650 | 33700 | 33700 | 33650 | 529 |
| 303 | 20240627 | 133300 | 4316902350 | 33700 | 33650 | 33700 | 33650 | 1264 |
| 304 | 20240627 | 133200 | 4274325600 | 33700 | 33700 | 33700 | 33650 | 228 |
| 305 | 20240627 | 133100 | 4266647000 | 33700 | 33700 | 33700 | 33650 | 343 |
| 306 | 20240627 | 133000 | 4255088100 | 33700 | 33650 | 33700 | 33650 | 148 |
| 307 | 20240627 | 132900 | 4250100900 | 33650 | 33700 | 33700 | 33650 | 298 |
| 308 | 20240627 | 132800 | 4240067300 | 33700 | 33650 | 33700 | 33650 | 118 |
| 309 | 20240627 | 132700 | 4236092500 | 33650 | 33650 | 33700 | 33650 | 683 |
| 310 | 20240627 | 132600 | 4213095550 | 33650 | 33600 | 33650 | 33600 | 146 |
| 311 | 20240627 | 132500 | 4208184900 | 33650 | 33650 | 33650 | 33600 | 579 |
| 312 | 20240627 | 132400 | 4188701950 | 33650 | 33650 | 33650 | 33600 | 86 |
| 313 | 20240627 | 132300 | 4185808100 | 33650 | 33600 | 33650 | 33600 | 492 |
| 314 | 20240627 | 132200 | 4169252600 | 33650 | 33600 | 33650 | 33600 | 556 |
| 315 | 20240627 | 132100 | 4150559100 | 33650 | 33550 | 33650 | 33550 | 1007 |
| 316 | 20240627 | 132000 | 4116719000 | 33600 | 33550 | 33600 | 33550 | 333 |
| 317 | 20240627 | 131900 | 4105532050 | 33600 | 33550 | 33600 | 33550 | 250 |
| 318 | 20240627 | 131800 | 4097133900 | 33550 | 33550 | 33600 | 33550 | 300 |
| 319 | 20240627 | 131700 | 4087056200 | 33600 | 33550 | 33600 | 33550 | 302 |
| 320 | 20240627 | 131600 | 4076913450 | 33600 | 33550 | 33600 | 33550 | 164 |
| 321 | 20240627 | 131500 | 4071403750 | 33600 | 33550 | 33600 | 33550 | 193 |
| 322 | 20240627 | 131400 | 4064919800 | 33550 | 33550 | 33600 | 33550 | 313 |
| 323 | 20240627 | 131300 | 4054403800 | 33600 | 33600 | 33600 | 33550 | 93 |
| 324 | 20240627 | 131200 | 4051279450 | 33600 | 33600 | 33700 | 33550 | 1865 |
| 325 | 20240627 | 131100 | 3988612800 | 33650 | 33500 | 33700 | 33450 | 14610 |
| 326 | 20240627 | 131000 | 3498256500 | 33500 | 33450 | 33500 | 33450 | 158 |
| 327 | 20240627 | 130900 | 3492964700 | 33450 | 33500 | 33500 | 33450 | 127 |
| 328 | 20240627 | 130800 | 3488711550 | 33450 | 33450 | 33500 | 33450 | 187 |
| 329 | 20240627 | 130700 | 3482448950 | 33500 | 33500 | 33500 | 33450 | 114 |
| 330 | 20240627 | 130600 | 3478631500 | 33500 | 33450 | 33500 | 33450 | 49 |
| 331 | 20240627 | 130500 | 3476991250 | 33500 | 33450 | 33500 | 33450 | 47 |
| 332 | 20240627 | 130400 | 3475417100 | 33500 | 33500 | 33500 | 33450 | 10 |
| 333 | 20240627 | 130300 | 3475082200 | 33500 | 33450 | 33500 | 33450 | 47 |
| 334 | 20240627 | 130200 | 3473508100 | 33500 | 33450 | 33500 | 33450 | 317 |
| 335 | 20240627 | 130100 | 3462888850 | 33450 | 33400 | 33500 | 33400 | 1597 |
| 336 | 20240627 | 130000 | 3409449100 | 33450 | 33450 | 33450 | 33400 | 12 |
| 337 | 20240627 | 125900 | 3409047750 | 33400 | 33400 | 33450 | 33400 | 138 |
| 338 | 20240627 | 125800 | 3404438050 | 33500 | 33450 | 33500 | 33400 | 3149 |
| 339 | 20240627 | 125700 | 3299121400 | 33500 | 33450 | 33500 | 33450 | 69 |
| 340 | 20240627 | 125600 | 3296811350 | 33500 | 33450 | 33500 | 33450 | 152 |
| 341 | 20240627 | 125500 | 3291720700 | 33450 | 33500 | 33500 | 33450 | 52 |
| 342 | 20240627 | 125400 | 3289980100 | 33450 | 33450 | 33500 | 33450 | 37 |
| 343 | 20240627 | 125300 | 3288742300 | 33450 | 33450 | 33500 | 33450 | 133 |
| 344 | 20240627 | 125200 | 3284291250 | 33500 | 33500 | 33500 | 33450 | 64 |
| 345 | 20240627 | 125100 | 3282148950 | 33450 | 33500 | 33500 | 33450 | 93 |
| 346 | 20240627 | 125000 | 3279035500 | 33450 | 33450 | 33500 | 33450 | 88 |
| 347 | 20240627 | 124900 | 3276091100 | 33450 | 33450 | 33500 | 33450 | 481 |
| 348 | 20240627 | 124800 | 3259999350 | 33500 | 33450 | 33500 | 33450 | 41 |
| 349 | 20240627 | 124700 | 3258627400 | 33450 | 33450 | 33500 | 33450 | 55 |
| 350 | 20240627 | 124600 | 3256786350 | 33500 | 33450 | 33500 | 33450 | 524 |
| 351 | 20240627 | 124500 | 3239233600 | 33450 | 33450 | 33500 | 33450 | 49 |
| 352 | 20240627 | 124400 | 3237594150 | 33500 | 33500 | 33500 | 33450 | 103 |
| 353 | 20240627 | 124300 | 3234147650 | 33450 | 33450 | 33500 | 33450 | 80 |
| 354 | 20240627 | 124200 | 3231471550 | 33500 | 33500 | 33500 | 33450 | 93 |
| 355 | 20240627 | 124100 | 3228357500 | 33500 | 33500 | 33500 | 33450 | 80 |
| 356 | 20240627 | 124000 | 3225679050 | 33450 | 33500 | 33500 | 33450 | 50 |
| 357 | 20240627 | 123900 | 3224005950 | 33500 | 33450 | 33500 | 33450 | 45 |
| 358 | 20240627 | 123800 | 3222499600 | 33450 | 33500 | 33500 | 33450 | 97 |
| 359 | 20240627 | 123700 | 3219251250 | 33450 | 33500 | 33500 | 33450 | 167 |
| 360 | 20240627 | 123600 | 3213664500 | 33450 | 33450 | 33500 | 33450 | 44 |
| 361 | 20240627 | 123500 | 3212191950 | 33500 | 33450 | 33500 | 33450 | 89 |
| 362 | 20240627 | 123400 | 3209213100 | 33500 | 33500 | 33500 | 33450 | 58 |
| 363 | 20240627 | 123300 | 3207271750 | 33500 | 33450 | 33500 | 33450 | 195 |
| 364 | 20240627 | 123200 | 3200748550 | 33450 | 33450 | 33500 | 33450 | 32 |
| 365 | 20240627 | 123100 | 3199678100 | 33500 | 33450 | 33500 | 33450 | 552 |
| 366 | 20240627 | 123000 | 3181209950 | 33500 | 33450 | 33500 | 33450 | 252 |
| 367 | 20240627 | 122900 | 3172769700 | 33500 | 33450 | 33500 | 33450 | 31 |
| 368 | 20240627 | 122800 | 3171732700 | 33500 | 33500 | 33500 | 33450 | 896 |
| 369 | 20240627 | 122700 | 3141717650 | 33500 | 33450 | 33500 | 33450 | 51 |
| 370 | 20240627 | 122600 | 3140011050 | 33450 | 33450 | 33500 | 33450 | 25 |
| 371 | 20240627 | 122500 | 3139174450 | 33450 | 33500 | 33500 | 33450 | 60 |
| 372 | 20240627 | 122400 | 3137166600 | 33500 | 33450 | 33500 | 33450 | 32 |
| 373 | 20240627 | 122300 | 3136096000 | 33450 | 33500 | 33500 | 33450 | 566 |
| 374 | 20240627 | 122200 | 3117160300 | 33500 | 33450 | 33500 | 33450 | 22 |
| 375 | 20240627 | 122100 | 3116423650 | 33450 | 33400 | 33500 | 33400 | 48 |
| 376 | 20240627 | 122000 | 3114818300 | 33450 | 33450 | 33450 | 33400 | 109 |
| 377 | 20240627 | 121900 | 3111173850 | 33450 | 33450 | 33450 | 33400 | 31 |
| 378 | 20240627 | 121800 | 3110137200 | 33400 | 33450 | 33450 | 33400 | 233 |
| 379 | 20240627 | 121700 | 3102353400 | 33400 | 33400 | 33450 | 33400 | 115 |
| 380 | 20240627 | 121600 | 3098507050 | 33400 | 33400 | 33450 | 33400 | 61 |
| 381 | 20240627 | 121500 | 3096468550 | 33450 | 33450 | 33450 | 33400 | 40 |
| 382 | 20240627 | 121400 | 3095131300 | 33400 | 33400 | 33450 | 33400 | 104 |
| 383 | 20240627 | 121300 | 3091653700 | 33450 | 33450 | 33450 | 33400 | 56 |
| 384 | 20240627 | 121200 | 3089781050 | 33450 | 33400 | 33450 | 33400 | 112 |
| 385 | 20240627 | 121100 | 3086038800 | 33400 | 33400 | 33450 | 33400 | 57 |
| 386 | 20240627 | 121000 | 3084134150 | 33400 | 33450 | 33450 | 33400 | 81 |
| 387 | 20240627 | 120900 | 3081426000 | 33400 | 33450 | 33450 | 33400 | 126 |
| 388 | 20240627 | 120800 | 3077216400 | 33400 | 33450 | 33450 | 33400 | 179 |
| 389 | 20240627 | 120700 | 3071237400 | 33400 | 33450 | 33450 | 33400 | 40 |
| 390 | 20240627 | 120600 | 3069900700 | 33400 | 33400 | 33450 | 33400 | 74 |
| 391 | 20240627 | 120500 | 3067428650 | 33400 | 33450 | 33450 | 33400 | 74 |
| 392 | 20240627 | 120400 | 3064954950 | 33450 | 33450 | 33450 | 33400 | 72 |
| 393 | 20240627 | 120300 | 3062546800 | 33450 | 33400 | 33450 | 33400 | 65 |
| 394 | 20240627 | 120200 | 3060372800 | 33400 | 33400 | 33500 | 33400 | 1294 |
| 395 | 20240627 | 120100 | 3017089250 | 33450 | 33450 | 33450 | 33400 | 62 |
| 396 | 20240627 | 120000 | 3015016650 | 33400 | 33400 | 33450 | 33400 | 53 |
| 397 | 20240627 | 115900 | 3013246400 | 33400 | 33450 | 33450 | 33400 | 74 |
| 398 | 20240627 | 115800 | 3010773950 | 33400 | 33400 | 33450 | 33400 | 42 |
| 399 | 20240627 | 115700 | 3009370550 | 33450 | 33400 | 33450 | 33400 | 47 |
| 400 | 20240627 | 115600 | 3007799800 | 33400 | 33400 | 33450 | 33400 | 49 |
| 401 | 20240627 | 115500 | 3006162450 | 33450 | 33400 | 33450 | 33400 | 39 |
| 402 | 20240627 | 115400 | 3004859450 | 33450 | 33450 | 33450 | 33400 | 39 |
| 403 | 20240627 | 115300 | 3003555950 | 33400 | 33450 | 33500 | 33400 | 635 |
| 404 | 20240627 | 115200 | 2982314850 | 33450 | 33450 | 33500 | 33450 | 703 |
| 405 | 20240627 | 115100 | 2958797400 | 33450 | 33500 | 33500 | 33450 | 115 |
| 406 | 20240627 | 115000 | 2954946700 | 33450 | 33500 | 33500 | 33450 | 72 |
| 407 | 20240627 | 114900 | 2952536800 | 33500 | 33450 | 33500 | 33450 | 32 |
| 408 | 20240627 | 114800 | 2951466350 | 33450 | 33450 | 33500 | 33450 | 52 |
| 409 | 20240627 | 114700 | 2949726150 | 33450 | 33450 | 33500 | 33450 | 105 |
| 410 | 20240627 | 114600 | 2946210650 | 33500 | 33450 | 33500 | 33450 | 247 |
| 411 | 20240627 | 114500 | 2937947900 | 33450 | 33450 | 33500 | 33450 | 63 |
| 412 | 20240627 | 114400 | 2935839600 | 33450 | 33500 | 33500 | 33450 | 58 |
| 413 | 20240627 | 114300 | 2933898000 | 33450 | 33500 | 33500 | 33450 | 96 |
| 414 | 20240627 | 114200 | 2930684200 | 33500 | 33500 | 33550 | 33450 | 1754 |
| 415 | 20240627 | 114100 | 2871938750 | 33500 | 33500 | 33550 | 33500 | 43 |
| 416 | 20240627 | 114000 | 2870497600 | 33500 | 33550 | 33550 | 33500 | 39 |
| 417 | 20240627 | 113900 | 2869189700 | 33550 | 33500 | 33550 | 33500 | 121 |
| 418 | 20240627 | 113800 | 2865135700 | 33500 | 33500 | 33550 | 33500 | 22 |
| 419 | 20240627 | 113700 | 2864398500 | 33500 | 33550 | 33550 | 33500 | 35 |
| 420 | 20240627 | 113600 | 2863224700 | 33500 | 33500 | 33550 | 33500 | 113 |
| 421 | 20240627 | 113500 | 2859434100 | 33500 | 33450 | 33500 | 33450 | 21 |
| 422 | 20240627 | 113400 | 2858731150 | 33450 | 33450 | 33500 | 33450 | 102 |
| 423 | 20240627 | 113300 | 2855314600 | 33450 | 33500 | 33550 | 33450 | 912 |
| 424 | 20240627 | 113200 | 2824762350 | 33500 | 33500 | 33550 | 33500 | 133 |
| 425 | 20240627 | 113100 | 2820305350 | 33550 | 33500 | 33550 | 33500 | 111 |
| 426 | 20240627 | 113000 | 2816584550 | 33550 | 33550 | 33550 | 33500 | 206 |
| 427 | 20240627 | 112900 | 2809678300 | 33500 | 33550 | 33550 | 33500 | 216 |
| 428 | 20240627 | 112800 | 2802432500 | 33550 | 33550 | 33550 | 33550 | 2382 |
| 429 | 20240627 | 112700 | 2722516400 | 33550 | 33550 | 33600 | 33550 | 17 |
| 430 | 20240627 | 112600 | 2721946000 | 33550 | 33500 | 33600 | 33500 | 89 |
| 431 | 20240627 | 112500 | 2718959300 | 33550 | 33550 | 33600 | 33500 | 81 |
| 432 | 20240627 | 112400 | 2716241800 | 33600 | 33550 | 33600 | 33500 | 345 |
| 433 | 20240627 | 112300 | 2704663250 | 33550 | 33550 | 33550 | 33550 | 158 |
| 434 | 20240627 | 112200 | 2699362350 | 33600 | 33600 | 33600 | 33550 | 133 |
| 435 | 20240627 | 112100 | 2694899850 | 33600 | 33550 | 33600 | 33550 | 397 |
| 436 | 20240627 | 112000 | 2681579200 | 33500 | 33500 | 33550 | 33500 | 135 |
| 437 | 20240627 | 111900 | 2677050750 | 33500 | 33550 | 33550 | 33500 | 819 |
| 438 | 20240627 | 111800 | 2649573700 | 33600 | 33550 | 33600 | 33550 | 237 |
| 439 | 20240627 | 111700 | 2641617050 | 33550 | 33550 | 33600 | 33550 | 66 |
| 440 | 20240627 | 111600 | 2639400200 | 33550 | 33600 | 33600 | 33550 | 110 |
| 441 | 20240627 | 111500 | 2635705300 | 33600 | 33600 | 33600 | 33550 | 246 |
| 442 | 20240627 | 111400 | 2627439800 | 33550 | 33600 | 33600 | 33550 | 177 |
| 443 | 20240627 | 111300 | 2621498200 | 33600 | 33600 | 33600 | 33550 | 212 |
| 444 | 20240627 | 111200 | 2614375500 | 33550 | 33550 | 33600 | 33550 | 69 |
| 445 | 20240627 | 111100 | 2612057950 | 33550 | 33550 | 33600 | 33550 | 163 |
| 446 | 20240627 | 111000 | 2606582350 | 33600 | 33550 | 33600 | 33550 | 280 |
| 447 | 20240627 | 110900 | 2597175500 | 33600 | 33600 | 33600 | 33550 | 162 |
| 448 | 20240627 | 110800 | 2591733800 | 33550 | 33550 | 33600 | 33550 | 105 |
| 449 | 20240627 | 110700 | 2588207600 | 33600 | 33600 | 33600 | 33550 | 111 |
| 450 | 20240627 | 110600 | 2584478550 | 33600 | 33600 | 33600 | 33550 | 78 |
| 451 | 20240627 | 110500 | 2581857850 | 33600 | 33600 | 33600 | 33550 | 107 |
| 452 | 20240627 | 110400 | 2578263950 | 33550 | 33550 | 33550 | 33500 | 442 |
| 453 | 20240627 | 110300 | 2563435800 | 33500 | 33500 | 33550 | 33500 | 500 |
| 454 | 20240627 | 110200 | 2546661800 | 33500 | 33550 | 33600 | 33500 | 1467 |
| 455 | 20240627 | 110100 | 2497450250 | 33550 | 33550 | 33600 | 33550 | 300 |
| 456 | 20240627 | 110000 | 2487373150 | 33550 | 33600 | 33600 | 33550 | 69 |
| 457 | 20240627 | 105900 | 2485054850 | 33600 | 33550 | 33600 | 33550 | 218 |
| 458 | 20240627 | 105800 | 2477734500 | 33600 | 33600 | 33600 | 33550 | 168 |
| 459 | 20240627 | 105700 | 2472091150 | 33600 | 33600 | 33600 | 33550 | 273 |
| 460 | 20240627 | 105600 | 2462924000 | 33600 | 33600 | 33600 | 33550 | 153 |
| 461 | 20240627 | 105500 | 2457783950 | 33550 | 33550 | 33600 | 33550 | 136 |
| 462 | 20240627 | 105400 | 2453216200 | 33600 | 33600 | 33600 | 33550 | 434 |
| 463 | 20240627 | 105300 | 2438640700 | 33550 | 33550 | 33600 | 33550 | 174 |
| 464 | 20240627 | 105200 | 2432800250 | 33600 | 33600 | 33600 | 33550 | 106 |
| 465 | 20240627 | 105100 | 2429240450 | 33600 | 33550 | 33600 | 33550 | 254 |
| 466 | 20240627 | 105000 | 2420710400 | 33600 | 33550 | 33600 | 33550 | 170 |
| 467 | 20240627 | 104900 | 2414999050 | 33600 | 33550 | 33600 | 33550 | 167 |
| 468 | 20240627 | 104800 | 2409389250 | 33600 | 33550 | 33600 | 33500 | 457 |
| 469 | 20240627 | 104700 | 2394051700 | 33500 | 33550 | 33550 | 33500 | 211 |
| 470 | 20240627 | 104600 | 2386973350 | 33550 | 33500 | 33550 | 33450 | 1780 |
| 471 | 20240627 | 104500 | 2327298500 | 33500 | 33500 | 33500 | 33450 | 300 |
| 472 | 20240627 | 104400 | 2317250100 | 33500 | 33500 | 33500 | 33450 | 184 |
| 473 | 20240627 | 104300 | 2311087700 | 33450 | 33450 | 33500 | 33450 | 110 |
| 474 | 20240627 | 104200 | 2307403950 | 33500 | 33500 | 33500 | 33450 | 63 |
| 475 | 20240627 | 104100 | 2305293550 | 33500 | 33500 | 33500 | 33450 | 175 |
| 476 | 20240627 | 104000 | 2299431450 | 33500 | 33500 | 33550 | 33450 | 93 |
| 477 | 20240627 | 103900 | 2296314500 | 33500 | 33500 | 33550 | 33500 | 868 |
| 478 | 20240627 | 103800 | 2267234850 | 33500 | 33550 | 33550 | 33500 | 169 |
| 479 | 20240627 | 103700 | 2261565900 | 33550 | 33550 | 33550 | 33500 | 264 |
| 480 | 20240627 | 103600 | 2252710850 | 33500 | 33500 | 33550 | 33500 | 146 |
| 481 | 20240627 | 103500 | 2247814450 | 33550 | 33500 | 33550 | 33500 | 206 |
| 482 | 20240627 | 103400 | 2240910700 | 33550 | 33550 | 33550 | 33500 | 243 |
| 483 | 20240627 | 103300 | 2232762150 | 33550 | 33500 | 33550 | 33500 | 321 |
| 484 | 20240627 | 103200 | 2221993750 | 33500 | 33550 | 33550 | 33500 | 176 |
| 485 | 20240627 | 103100 | 2216094400 | 33500 | 33550 | 33550 | 33500 | 192 |
| 486 | 20240627 | 103000 | 2209655200 | 33500 | 33500 | 33550 | 33500 | 571 |
| 487 | 20240627 | 102900 | 2190523600 | 33500 | 33550 | 33550 | 33500 | 1370 |
| 488 | 20240627 | 102800 | 2144610500 | 33550 | 33550 | 33550 | 33500 | 268 |
| 489 | 20240627 | 102700 | 2135619600 | 33550 | 33500 | 33550 | 33500 | 278 |
| 490 | 20240627 | 102600 | 2126292950 | 33550 | 33500 | 33550 | 33450 | 1421 |
| 491 | 20240627 | 102500 | 2078688350 | 33500 | 33550 | 33550 | 33450 | 1604 |
| 492 | 20240627 | 102400 | 2024943450 | 33550 | 33450 | 33550 | 33400 | 1951 |
| 493 | 20240627 | 102300 | 1959638650 | 33400 | 33450 | 33450 | 33400 | 103 |
| 494 | 20240627 | 102200 | 1956194750 | 33450 | 33400 | 33450 | 33400 | 260 |
| 495 | 20240627 | 102100 | 1947505650 | 33450 | 33450 | 33450 | 33400 | 140 |
| 496 | 20240627 | 102000 | 1942824050 | 33400 | 33400 | 33450 | 33400 | 172 |
| 497 | 20240627 | 101900 | 1937076000 | 33450 | 33450 | 33450 | 33400 | 177 |
| 498 | 20240627 | 101800 | 1931156000 | 33400 | 33450 | 33450 | 33400 | 385 |
| 499 | 20240627 | 101700 | 1918277900 | 33450 | 33400 | 33450 | 33350 | 1403 |
| 500 | 20240627 | 101600 | 1871432000 | 33400 | 33350 | 33400 | 33350 | 134 |
| 501 | 20240627 | 101500 | 1866958350 | 33300 | 33300 | 33350 | 33250 | 539 |
| 502 | 20240627 | 101400 | 1848993600 | 33300 | 33250 | 33300 | 33250 | 102 |
| 503 | 20240627 | 101300 | 1845597700 | 33250 | 33350 | 33350 | 33250 | 547 |
| 504 | 20240627 | 101200 | 1827383150 | 33350 | 33250 | 33400 | 33250 | 907 |
| 505 | 20240627 | 101100 | 1797145650 | 33250 | 33150 | 33300 | 33150 | 2578 |
| 506 | 20240627 | 101000 | 1711521300 | 33150 | 33200 | 33200 | 33150 | 2258 |
| 507 | 20240627 | 100900 | 1636571950 | 33200 | 33250 | 33250 | 33200 | 289 |
| 508 | 20240627 | 100800 | 1626971350 | 33200 | 33200 | 33250 | 33200 | 198 |
| 509 | 20240627 | 100700 | 1620396150 | 33200 | 33250 | 33250 | 33200 | 72 |
| 510 | 20240627 | 100600 | 1618004100 | 33200 | 33250 | 33250 | 33200 | 109 |
| 511 | 20240627 | 100500 | 1614381950 | 33200 | 33250 | 33250 | 33200 | 74 |
| 512 | 20240627 | 100400 | 1611922750 | 33250 | 33300 | 33300 | 33200 | 895 |
| 513 | 20240627 | 100300 | 1582169250 | 33300 | 33250 | 33300 | 33250 | 40 |
| 514 | 20240627 | 100200 | 1580837650 | 33250 | 33250 | 33300 | 33200 | 1315 |
| 515 | 20240627 | 100100 | 1537067550 | 33250 | 33200 | 33250 | 33200 | 95 |
| 516 | 20240627 | 100000 | 1533909200 | 33200 | 33250 | 33250 | 33200 | 25 |
| 517 | 20240627 | 095900 | 1533079050 | 33200 | 33250 | 33250 | 33200 | 128 |
| 518 | 20240627 | 095800 | 1528823550 | 33200 | 33200 | 33250 | 33200 | 29 |
| 519 | 20240627 | 095700 | 1527859650 | 33200 | 33200 | 33300 | 33200 | 662 |
| 520 | 20240627 | 095600 | 1505848400 | 33250 | 33250 | 33250 | 33200 | 109 |
| 521 | 20240627 | 095500 | 1502225000 | 33200 | 33250 | 33250 | 33200 | 26 |
| 522 | 20240627 | 095400 | 1501361150 | 33200 | 33250 | 33300 | 33200 | 128 |
| 523 | 20240627 | 095300 | 1497104900 | 33250 | 33250 | 33300 | 33200 | 340 |
| 524 | 20240627 | 095200 | 1485797900 | 33250 | 33150 | 33250 | 33150 | 683 |
| 525 | 20240627 | 095100 | 1463115450 | 33150 | 33200 | 33200 | 33150 | 45 |
| 526 | 20240627 | 095000 | 1461623250 | 33200 | 33150 | 33200 | 33150 | 41 |
| 527 | 20240627 | 094900 | 1460263550 | 33150 | 33150 | 33150 | 33150 | 624 |
| 528 | 20240627 | 094800 | 1439577950 | 33150 | 33200 | 33200 | 33150 | 254 |
| 529 | 20240627 | 094700 | 1431151200 | 33200 | 33200 | 33250 | 33200 | 214 |
| 530 | 20240627 | 094600 | 1424046050 | 33150 | 33100 | 33150 | 33100 | 397 |
| 531 | 20240627 | 094500 | 1410886100 | 33100 | 33200 | 33200 | 33100 | 2260 |
| 532 | 20240627 | 094400 | 1335912450 | 33200 | 33200 | 33200 | 33200 | 37 |
| 533 | 20240627 | 094300 | 1334684050 | 33250 | 33250 | 33300 | 33200 | 1279 |
| 534 | 20240627 | 094200 | 1292151400 | 33300 | 33250 | 33300 | 33250 | 385 |
| 535 | 20240627 | 094100 | 1279345700 | 33300 | 33300 | 33300 | 33250 | 188 |
| 536 | 20240627 | 094000 | 1273091200 | 33250 | 33250 | 33250 | 33200 | 461 |
| 537 | 20240627 | 093900 | 1257764000 | 33200 | 33200 | 33250 | 33200 | 167 |
| 538 | 20240627 | 093800 | 1252217350 | 33200 | 33250 | 33250 | 33200 | 198 |
| 539 | 20240627 | 093700 | 1245633900 | 33300 | 33200 | 33300 | 33200 | 256 |
| 540 | 20240627 | 093600 | 1237124050 | 33300 | 33200 | 33300 | 33200 | 411 |
| 541 | 20240627 | 093500 | 1223470550 | 33200 | 33300 | 33350 | 33200 | 579 |
| 542 | 20240627 | 093400 | 1204220600 | 33300 | 33250 | 33300 | 33250 | 55 |
| 543 | 20240627 | 093300 | 1202389900 | 33300 | 33400 | 33400 | 33300 | 2013 |
| 544 | 20240627 | 093200 | 1135290600 | 33400 | 33400 | 33400 | 33350 | 271 |
| 545 | 20240627 | 093100 | 1126251850 | 33400 | 33400 | 33450 | 33400 | 1769 |
| 546 | 20240627 | 093000 | 1067166500 | 33400 | 33400 | 33450 | 33400 | 17 |
| 547 | 20240627 | 092900 | 1066598250 | 33450 | 33400 | 33450 | 33400 | 120 |
| 548 | 20240627 | 092800 | 1062585950 | 33400 | 33450 | 33450 | 33400 | 11 |
| 549 | 20240627 | 092700 | 1062218150 | 33450 | 33400 | 33450 | 33400 | 106 |
| 550 | 20240627 | 092600 | 1058672800 | 33400 | 33450 | 33450 | 33400 | 1507 |
| 551 | 20240627 | 092500 | 1008317650 | 33500 | 33400 | 33550 | 33400 | 1450 |
| 552 | 20240627 | 092400 | 959754450 | 33400 | 33400 | 33500 | 33400 | 785 |
| 553 | 20240627 | 092300 | 933496700 | 33400 | 33400 | 33400 | 33350 | 1250 |
| 554 | 20240627 | 092200 | 891752650 | 33300 | 33350 | 33400 | 33300 | 717 |
| 555 | 20240627 | 092100 | 867849950 | 33400 | 33400 | 33400 | 33350 | 772 |
| 556 | 20240627 | 092000 | 842092900 | 33400 | 33300 | 33400 | 33150 | 843 |
| 557 | 20240627 | 091900 | 814027500 | 33250 | 33200 | 33250 | 33200 | 514 |
| 558 | 20240627 | 091800 | 796955100 | 33250 | 33350 | 33350 | 33150 | 899 |
| 559 | 20240627 | 091700 | 767059600 | 33250 | 33250 | 33300 | 33200 | 392 |
| 560 | 20240627 | 091600 | 754024200 | 33200 | 33350 | 33350 | 33200 | 1563 |
| 561 | 20240627 | 091500 | 701962150 | 33350 | 33300 | 33400 | 33300 | 123 |
| 562 | 20240627 | 091400 | 697860100 | 33300 | 33300 | 33350 | 33300 | 981 |
| 563 | 20240627 | 091300 | 665163700 | 33300 | 33300 | 33300 | 33250 | 444 |
| 564 | 20240627 | 091200 | 650389500 | 33300 | 33250 | 33300 | 33250 | 265 |
| 565 | 20240627 | 091100 | 641566100 | 33250 | 33350 | 33350 | 33250 | 186 |
| 566 | 20240627 | 091000 | 635375850 | 33300 | 33200 | 33300 | 33150 | 920 |
| 567 | 20240627 | 090900 | 604803000 | 33100 | 33200 | 33200 | 33100 | 1552 |
| 568 | 20240627 | 090800 | 553358900 | 33250 | 33200 | 33250 | 33200 | 130 |
| 569 | 20240627 | 090700 | 549042850 | 33200 | 33200 | 33250 | 33200 | 1119 |
| 570 | 20240627 | 090600 | 511891950 | 33200 | 33250 | 33250 | 33200 | 37 |
| 571 | 20240627 | 090500 | 510663500 | 33200 | 33150 | 33250 | 33150 | 1578 |
| 572 | 20240627 | 090400 | 458251400 | 33200 | 33100 | 33200 | 33100 | 943 |
| 573 | 20240627 | 090300 | 426977300 | 33100 | 33100 | 33150 | 33050 | 960 |
| 574 | 20240627 | 090200 | 395204700 | 33050 | 33050 | 33100 | 33000 | 2486 |
| 575 | 20240627 | 090100 | 313015400 | 33100 | 33050 | 33100 | 32950 | 3210 |
| 576 | 20240627 | 090000 | 206970550 | 33050 | 33100 | 33100 | 32950 | 6266 |