36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 202000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 3 | 20240628 | 201900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20240628 | 201800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20240628 | 201700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20240628 | 201600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20240628 | 201500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20240628 | 201400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20240628 | 201300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20240628 | 201200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20240628 | 201100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20240628 | 201000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20240628 | 200900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20240628 | 200800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20240628 | 200700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20240628 | 200600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20240628 | 200500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20240628 | 200400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20240628 | 200300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20240628 | 200200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20240628 | 200100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20240628 | 200000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20240628 | 195900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20240628 | 195800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20240628 | 195700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20240628 | 195600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20240628 | 195500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20240628 | 195400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20240628 | 195300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20240628 | 195200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20240628 | 195100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20240628 | 195000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 33 | 20240628 | 194900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20240628 | 194800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20240628 | 194700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20240628 | 194600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20240628 | 194500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20240628 | 194400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20240628 | 194300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20240628 | 194200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20240628 | 194100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20240628 | 194000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20240628 | 193900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20240628 | 193800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20240628 | 193700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20240628 | 193600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20240628 | 193500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20240628 | 193400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20240628 | 193300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20240628 | 193200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20240628 | 193100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20240628 | 193000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20240628 | 192900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20240628 | 192800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20240628 | 192700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20240628 | 192600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20240628 | 192500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20240628 | 192400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20240628 | 192300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20240628 | 192200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20240628 | 192100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20240628 | 192000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 63 | 20240628 | 191900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20240628 | 191800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20240628 | 191700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20240628 | 191600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20240628 | 191500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20240628 | 191400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20240628 | 191300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20240628 | 191200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20240628 | 191100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20240628 | 191000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20240628 | 190900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20240628 | 190800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20240628 | 190700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20240628 | 190600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20240628 | 190500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20240628 | 190400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20240628 | 190300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20240628 | 190200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20240628 | 190100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20240628 | 190000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20240628 | 185900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20240628 | 185800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20240628 | 185700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20240628 | 185600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20240628 | 185500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20240628 | 185400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20240628 | 185300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20240628 | 185200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20240628 | 185100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20240628 | 185000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 93 | 20240628 | 184900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20240628 | 184800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20240628 | 184700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20240628 | 184600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20240628 | 184500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20240628 | 184400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20240628 | 184300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20240628 | 184200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20240628 | 184100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20240628 | 184000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20240628 | 183900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20240628 | 183800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20240628 | 183700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20240628 | 183600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20240628 | 183500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20240628 | 183400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20240628 | 183300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20240628 | 183200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20240628 | 183100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20240628 | 183000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20240628 | 182900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20240628 | 182800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20240628 | 182700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20240628 | 182600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20240628 | 182500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20240628 | 182400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20240628 | 182300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20240628 | 182200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20240628 | 182100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20240628 | 182000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 123 | 20240628 | 181900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20240628 | 181800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20240628 | 181700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20240628 | 181600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20240628 | 181500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20240628 | 181400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20240628 | 181300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20240628 | 181200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20240628 | 181100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20240628 | 181000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20240628 | 180900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20240628 | 180800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20240628 | 180700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20240628 | 180600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20240628 | 180500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20240628 | 180400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20240628 | 180300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20240628 | 180200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20240628 | 180100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20240628 | 180000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20240628 | 175900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20240628 | 175800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20240628 | 175700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20240628 | 175600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20240628 | 175500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20240628 | 175400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20240628 | 175300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20240628 | 175200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20240628 | 175100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20240628 | 175000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 153 | 20240628 | 174900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20240628 | 174800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20240628 | 174700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20240628 | 174600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20240628 | 174500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20240628 | 174400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20240628 | 174300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20240628 | 174200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20240628 | 174100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20240628 | 174000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20240628 | 173900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20240628 | 173800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20240628 | 173700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20240628 | 173600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20240628 | 173500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20240628 | 173400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20240628 | 173300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20240628 | 173200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20240628 | 173100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20240628 | 173000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20240628 | 172900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20240628 | 172800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20240628 | 172700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20240628 | 172600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20240628 | 172500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20240628 | 172400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20240628 | 172300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20240628 | 172200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20240628 | 172100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20240628 | 172000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 183 | 20240628 | 171900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20240628 | 171800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20240628 | 171700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20240628 | 171600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20240628 | 171500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20240628 | 171400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20240628 | 171300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20240628 | 171200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20240628 | 171100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20240628 | 171000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20240628 | 170900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20240628 | 170800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20240628 | 170700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20240628 | 170600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20240628 | 170500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20240628 | 170400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20240628 | 170300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20240628 | 170200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20240628 | 170100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20240628 | 170000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20240628 | 165900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20240628 | 165800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20240628 | 165700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20240628 | 165600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20240628 | 165500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20240628 | 165400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20240628 | 165300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20240628 | 165200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20240628 | 165100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20240628 | 165000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 213 | 20240628 | 164900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20240628 | 164800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20240628 | 164700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20240628 | 164600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20240628 | 164500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20240628 | 164400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20240628 | 164300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20240628 | 164200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20240628 | 164100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20240628 | 164000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20240628 | 163900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20240628 | 163800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20240628 | 163700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20240628 | 163600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20240628 | 163500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20240628 | 163400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20240628 | 163300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20240628 | 163200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20240628 | 163100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20240628 | 163000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20240628 | 162900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20240628 | 162800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20240628 | 162700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20240628 | 162600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20240628 | 162500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20240628 | 162400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20240628 | 162300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20240628 | 162200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20240628 | 162100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20240628 | 162000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 243 | 20240628 | 161900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20240628 | 161800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20240628 | 161700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20240628 | 161600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20240628 | 161500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 248 | 20240628 | 161400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 249 | 20240628 | 161300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 250 | 20240628 | 161200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 251 | 20240628 | 161100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 252 | 20240628 | 161000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 253 | 20240628 | 160900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 254 | 20240628 | 160800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 255 | 20240628 | 160700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 256 | 20240628 | 160600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 257 | 20240628 | 160500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 258 | 20240628 | 160400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 259 | 20240628 | 160300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 260 | 20240628 | 160200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 261 | 20240628 | 160100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 262 | 20240628 | 160000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 263 | 20240628 | 155900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 264 | 20240628 | 155800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 265 | 20240628 | 155700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 266 | 20240628 | 155600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 267 | 20240628 | 155500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 268 | 20240628 | 155400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 269 | 20240628 | 155300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 270 | 20240628 | 155200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 271 | 20240628 | 155100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 272 | 20240628 | 155000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 273 | 20240628 | 154900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 274 | 20240628 | 154800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 275 | 20240628 | 154700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 276 | 20240628 | 154600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 277 | 20240628 | 154500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 278 | 20240628 | 154400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 279 | 20240628 | 154300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 280 | 20240628 | 154200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 281 | 20240628 | 154100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 282 | 20240628 | 154000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 283 | 20240628 | 153900 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 284 | 20240628 | 153800 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 285 | 20240628 | 153700 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 286 | 20240628 | 153600 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 287 | 20240628 | 153500 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 288 | 20240628 | 153400 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 289 | 20240628 | 153300 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 290 | 20240628 | 153200 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 291 | 20240628 | 153100 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 0 |
| 292 | 20240628 | 153000 | 14157490050 | 49500 | 49500 | 49500 | 49500 | 16626 |
| 293 | 20240628 | 152900 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 294 | 20240628 | 152800 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 295 | 20240628 | 152700 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 296 | 20240628 | 152600 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 297 | 20240628 | 152500 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 298 | 20240628 | 152400 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 299 | 20240628 | 152300 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 300 | 20240628 | 152200 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 301 | 20240628 | 152100 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 302 | 20240628 | 152000 | 13334503050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 303 | 20240628 | 151900 | 13334503050 | 49250 | 49200 | 49250 | 49200 | 776 |
| 304 | 20240628 | 151800 | 13296295250 | 49250 | 49350 | 49350 | 49200 | 364 |
| 305 | 20240628 | 151700 | 13278376600 | 49350 | 49250 | 49350 | 49200 | 688 |
| 306 | 20240628 | 151600 | 13244462800 | 49250 | 49150 | 49350 | 49100 | 4109 |
| 307 | 20240628 | 151500 | 13042293850 | 49150 | 49100 | 49250 | 49100 | 378 |
| 308 | 20240628 | 151400 | 13023711700 | 49050 | 49150 | 49250 | 49050 | 886 |
| 309 | 20240628 | 151300 | 12980167800 | 49200 | 48950 | 49250 | 48900 | 3043 |
| 310 | 20240628 | 151200 | 12831001800 | 48950 | 48950 | 49000 | 48900 | 681 |
| 311 | 20240628 | 151100 | 12797646700 | 49000 | 49000 | 49000 | 48950 | 468 |
| 312 | 20240628 | 151000 | 12774720500 | 49000 | 48950 | 49000 | 48900 | 760 |
| 313 | 20240628 | 150900 | 12737511250 | 49000 | 49050 | 49100 | 48950 | 802 |
| 314 | 20240628 | 150800 | 12698205400 | 49050 | 49000 | 49100 | 49000 | 856 |
| 315 | 20240628 | 150700 | 12656240700 | 49000 | 49100 | 49100 | 49000 | 983 |
| 316 | 20240628 | 150600 | 12608018950 | 49150 | 49100 | 49150 | 49050 | 822 |
| 317 | 20240628 | 150500 | 12567656000 | 49150 | 49050 | 49150 | 49000 | 1335 |
| 318 | 20240628 | 150400 | 12502144750 | 49050 | 49100 | 49100 | 49000 | 762 |
| 319 | 20240628 | 150300 | 12464763150 | 49100 | 49150 | 49200 | 49050 | 409 |
| 320 | 20240628 | 150200 | 12444672450 | 49150 | 49100 | 49200 | 49100 | 355 |
| 321 | 20240628 | 150100 | 12427223000 | 49100 | 49100 | 49200 | 49050 | 560 |
| 322 | 20240628 | 150000 | 12399708350 | 49150 | 49100 | 49200 | 49050 | 412 |
| 323 | 20240628 | 145900 | 12379460050 | 49100 | 49050 | 49150 | 49000 | 1022 |
| 324 | 20240628 | 145800 | 12329295200 | 49050 | 49050 | 49100 | 49050 | 385 |
| 325 | 20240628 | 145700 | 12310395550 | 49100 | 49050 | 49100 | 49050 | 549 |
| 326 | 20240628 | 145600 | 12283440500 | 49050 | 49100 | 49100 | 49050 | 482 |
| 327 | 20240628 | 145500 | 12259785300 | 49100 | 49000 | 49100 | 49000 | 895 |
| 328 | 20240628 | 145400 | 12215866250 | 49050 | 49050 | 49050 | 49000 | 380 |
| 329 | 20240628 | 145300 | 12197231350 | 49050 | 49050 | 49100 | 48950 | 832 |
| 330 | 20240628 | 145200 | 12156446850 | 49050 | 49000 | 49200 | 49000 | 1243 |
| 331 | 20240628 | 145100 | 12095476400 | 49050 | 49150 | 49200 | 49000 | 2971 |
| 332 | 20240628 | 145000 | 11949766350 | 49200 | 49200 | 49200 | 49100 | 386 |
| 333 | 20240628 | 144900 | 11930787100 | 49200 | 49150 | 49200 | 49150 | 390 |
| 334 | 20240628 | 144800 | 11911602300 | 49200 | 49150 | 49300 | 49150 | 526 |
| 335 | 20240628 | 144700 | 11885717700 | 49100 | 49250 | 49350 | 49100 | 1557 |
| 336 | 20240628 | 144600 | 11809134700 | 49300 | 49300 | 49350 | 49200 | 1754 |
| 337 | 20240628 | 144500 | 11722750350 | 49250 | 49350 | 49350 | 49250 | 1918 |
| 338 | 20240628 | 144400 | 11628180750 | 49350 | 49400 | 49400 | 49350 | 976 |
| 339 | 20240628 | 144300 | 11580004700 | 49450 | 49400 | 49450 | 49350 | 904 |
| 340 | 20240628 | 144200 | 11535360400 | 49400 | 49400 | 49450 | 49350 | 936 |
| 341 | 20240628 | 144100 | 11489127650 | 49400 | 49450 | 49450 | 49350 | 1412 |
| 342 | 20240628 | 144000 | 11419367250 | 49450 | 49450 | 49450 | 49400 | 955 |
| 343 | 20240628 | 143900 | 11372151900 | 49450 | 49450 | 49450 | 49400 | 458 |
| 344 | 20240628 | 143800 | 11349506950 | 49450 | 49450 | 49500 | 49400 | 1142 |
| 345 | 20240628 | 143700 | 11293000900 | 49450 | 49400 | 49450 | 49400 | 281 |
| 346 | 20240628 | 143600 | 11279106450 | 49400 | 49350 | 49450 | 49350 | 945 |
| 347 | 20240628 | 143500 | 11232384250 | 49350 | 49400 | 49450 | 49350 | 426 |
| 348 | 20240628 | 143400 | 11211336850 | 49450 | 49350 | 49450 | 49350 | 910 |
| 349 | 20240628 | 143300 | 11166391000 | 49400 | 49450 | 49500 | 49350 | 1835 |
| 350 | 20240628 | 143200 | 11075689450 | 49450 | 49450 | 49500 | 49400 | 631 |
| 351 | 20240628 | 143100 | 11044484250 | 49450 | 49400 | 49500 | 49400 | 665 |
| 352 | 20240628 | 143000 | 11011607800 | 49450 | 49450 | 49450 | 49400 | 395 |
| 353 | 20240628 | 142900 | 10992083800 | 49450 | 49400 | 49450 | 49400 | 544 |
| 354 | 20240628 | 142800 | 10965186200 | 49400 | 49450 | 49500 | 49400 | 360 |
| 355 | 20240628 | 142700 | 10947387300 | 49450 | 49350 | 49500 | 49350 | 1022 |
| 356 | 20240628 | 142600 | 10896884850 | 49400 | 49400 | 49450 | 49350 | 1093 |
| 357 | 20240628 | 142500 | 10842891500 | 49450 | 49400 | 49450 | 49400 | 389 |
| 358 | 20240628 | 142400 | 10823657750 | 49450 | 49500 | 49500 | 49400 | 1057 |
| 359 | 20240628 | 142300 | 10771397250 | 49500 | 49500 | 49550 | 49350 | 1382 |
| 360 | 20240628 | 142200 | 10703024250 | 49500 | 49500 | 49550 | 49400 | 693 |
| 361 | 20240628 | 142100 | 10668747000 | 49550 | 49550 | 49600 | 49450 | 1504 |
| 362 | 20240628 | 142000 | 10594261000 | 49600 | 49700 | 49700 | 49550 | 882 |
| 363 | 20240628 | 141900 | 10550475200 | 49650 | 49400 | 49750 | 49400 | 23093 |
| 364 | 20240628 | 141800 | 9406683050 | 49450 | 49400 | 49450 | 49350 | 1335 |
| 365 | 20240628 | 141700 | 9340739200 | 49400 | 49350 | 49400 | 49350 | 1338 |
| 366 | 20240628 | 141600 | 9274656450 | 49350 | 49300 | 49400 | 49300 | 812 |
| 367 | 20240628 | 141500 | 9234574800 | 49300 | 49400 | 49400 | 49300 | 1663 |
| 368 | 20240628 | 141400 | 9152501150 | 49400 | 49400 | 49400 | 49350 | 762 |
| 369 | 20240628 | 141300 | 9114858700 | 49400 | 49350 | 49450 | 49350 | 3569 |
| 370 | 20240628 | 141200 | 8938496250 | 49400 | 49400 | 49400 | 49350 | 1269 |
| 371 | 20240628 | 141100 | 8875812450 | 49400 | 49350 | 49400 | 49300 | 2233 |
| 372 | 20240628 | 141000 | 8765592300 | 49400 | 49400 | 49400 | 49350 | 570 |
| 373 | 20240628 | 140900 | 8737447600 | 49400 | 49350 | 49400 | 49350 | 1343 |
| 374 | 20240628 | 140800 | 8671150400 | 49300 | 49350 | 49350 | 49250 | 1404 |
| 375 | 20240628 | 140700 | 8601867200 | 49300 | 49300 | 49350 | 49250 | 670 |
| 376 | 20240628 | 140600 | 8568832450 | 49250 | 49300 | 49350 | 49200 | 963 |
| 377 | 20240628 | 140500 | 8521372250 | 49300 | 49350 | 49350 | 49250 | 1147 |
| 378 | 20240628 | 140400 | 8464851150 | 49300 | 49350 | 49350 | 49300 | 1920 |
| 379 | 20240628 | 140300 | 8370130200 | 49300 | 49250 | 49350 | 49200 | 5659 |
| 380 | 20240628 | 140200 | 8091133950 | 49200 | 49200 | 49250 | 49150 | 338 |
| 381 | 20240628 | 140100 | 8074496100 | 49200 | 49250 | 49250 | 49150 | 1618 |
| 382 | 20240628 | 140000 | 7994869400 | 49200 | 49250 | 49250 | 49200 | 560 |
| 383 | 20240628 | 135900 | 7967304350 | 49200 | 49250 | 49250 | 49200 | 734 |
| 384 | 20240628 | 135800 | 7931158500 | 49200 | 49200 | 49250 | 49200 | 875 |
| 385 | 20240628 | 135700 | 7888087100 | 49250 | 49200 | 49250 | 49150 | 894 |
| 386 | 20240628 | 135600 | 7844100850 | 49150 | 49150 | 49200 | 49100 | 701 |
| 387 | 20240628 | 135500 | 7809632600 | 49150 | 49200 | 49200 | 49100 | 871 |
| 388 | 20240628 | 135400 | 7766803450 | 49200 | 49200 | 49200 | 49150 | 512 |
| 389 | 20240628 | 135300 | 7741626400 | 49200 | 49200 | 49200 | 49150 | 790 |
| 390 | 20240628 | 135200 | 7702783050 | 49200 | 49150 | 49200 | 49100 | 977 |
| 391 | 20240628 | 135100 | 7654752900 | 49150 | 49200 | 49200 | 49100 | 888 |
| 392 | 20240628 | 135000 | 7611083400 | 49200 | 49000 | 49200 | 48950 | 3044 |
| 393 | 20240628 | 134900 | 7461754550 | 49000 | 49000 | 49050 | 48950 | 401 |
| 394 | 20240628 | 134800 | 7442107250 | 49000 | 48950 | 49000 | 48900 | 679 |
| 395 | 20240628 | 134700 | 7408866900 | 49000 | 49000 | 49100 | 49000 | 450 |
| 396 | 20240628 | 134600 | 7386810900 | 49050 | 49050 | 49100 | 49000 | 608 |
| 397 | 20240628 | 134500 | 7356990800 | 49050 | 49150 | 49150 | 49050 | 327 |
| 398 | 20240628 | 134400 | 7340940200 | 49100 | 49200 | 49200 | 49100 | 1093 |
| 399 | 20240628 | 134300 | 7287215550 | 49200 | 49100 | 49200 | 49100 | 896 |
| 400 | 20240628 | 134200 | 7243195200 | 49100 | 49000 | 49200 | 48950 | 2854 |
| 401 | 20240628 | 134100 | 7103028550 | 49050 | 49000 | 49050 | 48950 | 375 |
| 402 | 20240628 | 134000 | 7084656300 | 48950 | 48800 | 49050 | 48800 | 4348 |
| 403 | 20240628 | 133900 | 6871844100 | 48750 | 48800 | 48800 | 48750 | 141 |
| 404 | 20240628 | 133800 | 6864965950 | 48750 | 48750 | 48800 | 48750 | 295 |
| 405 | 20240628 | 133700 | 6850580600 | 48750 | 48750 | 48800 | 48750 | 127 |
| 406 | 20240628 | 133600 | 6844386900 | 48750 | 48750 | 48800 | 48750 | 174 |
| 407 | 20240628 | 133500 | 6835899650 | 48750 | 48750 | 48750 | 48700 | 455 |
| 408 | 20240628 | 133400 | 6813724100 | 48700 | 48750 | 48750 | 48700 | 79 |
| 409 | 20240628 | 133300 | 6809875050 | 48750 | 48700 | 48750 | 48700 | 197 |
| 410 | 20240628 | 133200 | 6800275500 | 48750 | 48700 | 48750 | 48700 | 23 |
| 411 | 20240628 | 133100 | 6799154750 | 48700 | 48750 | 48750 | 48700 | 145 |
| 412 | 20240628 | 133000 | 6792086050 | 48700 | 48700 | 48750 | 48700 | 214 |
| 413 | 20240628 | 132900 | 6781663150 | 48750 | 48700 | 48750 | 48700 | 29 |
| 414 | 20240628 | 132800 | 6780250150 | 48750 | 48750 | 48750 | 48700 | 272 |
| 415 | 20240628 | 132700 | 6766993900 | 48750 | 48750 | 48750 | 48700 | 61 |
| 416 | 20240628 | 132600 | 6764020200 | 48750 | 48700 | 48750 | 48700 | 526 |
| 417 | 20240628 | 132500 | 6738400350 | 48700 | 48700 | 48750 | 48700 | 48 |
| 418 | 20240628 | 132400 | 6736062000 | 48700 | 48750 | 48800 | 48700 | 681 |
| 419 | 20240628 | 132300 | 6702863000 | 48750 | 48750 | 48800 | 48750 | 63 |
| 420 | 20240628 | 132200 | 6699789250 | 48800 | 48800 | 48800 | 48750 | 83 |
| 421 | 20240628 | 132100 | 6695740100 | 48800 | 48800 | 48800 | 48800 | 15 |
| 422 | 20240628 | 132000 | 6695008100 | 48800 | 48800 | 48850 | 48750 | 145 |
| 423 | 20240628 | 131900 | 6687932350 | 48850 | 48850 | 48850 | 48850 | 16 |
| 424 | 20240628 | 131800 | 6687150750 | 48850 | 48800 | 48850 | 48750 | 183 |
| 425 | 20240628 | 131700 | 6678216000 | 48800 | 48750 | 48800 | 48750 | 137 |
| 426 | 20240628 | 131600 | 6671535550 | 48800 | 48800 | 48800 | 48750 | 28 |
| 427 | 20240628 | 131500 | 6670169250 | 48800 | 48800 | 48850 | 48750 | 53 |
| 428 | 20240628 | 131400 | 6667581500 | 48800 | 48850 | 48850 | 48750 | 573 |
| 429 | 20240628 | 131300 | 6639642450 | 48800 | 48850 | 48850 | 48800 | 101 |
| 430 | 20240628 | 131200 | 6634711700 | 48800 | 48800 | 48850 | 48800 | 289 |
| 431 | 20240628 | 131100 | 6620607900 | 48800 | 48900 | 48900 | 48800 | 22 |
| 432 | 20240628 | 131000 | 6619533400 | 48850 | 48850 | 48900 | 48850 | 227 |
| 433 | 20240628 | 130900 | 6608444150 | 48800 | 48900 | 48900 | 48800 | 79 |
| 434 | 20240628 | 130800 | 6604584350 | 48900 | 48900 | 48900 | 48850 | 98 |
| 435 | 20240628 | 130700 | 6599793150 | 48850 | 48900 | 48900 | 48850 | 29 |
| 436 | 20240628 | 130600 | 6598375900 | 48900 | 48900 | 48900 | 48800 | 21 |
| 437 | 20240628 | 130500 | 6597349850 | 48900 | 48850 | 48900 | 48850 | 254 |
| 438 | 20240628 | 130400 | 6584941650 | 48850 | 48850 | 48850 | 48800 | 41 |
| 439 | 20240628 | 130300 | 6582939850 | 48850 | 48850 | 48850 | 48800 | 84 |
| 440 | 20240628 | 130200 | 6578836500 | 48850 | 48800 | 48850 | 48800 | 215 |
| 441 | 20240628 | 130100 | 6568339500 | 48800 | 48800 | 48800 | 48750 | 95 |
| 442 | 20240628 | 130000 | 6563707350 | 48750 | 48800 | 48800 | 48750 | 122 |
| 443 | 20240628 | 125900 | 6557759100 | 48750 | 48800 | 48850 | 48750 | 84 |
| 444 | 20240628 | 125800 | 6553659800 | 48800 | 48800 | 48800 | 48750 | 117 |
| 445 | 20240628 | 125700 | 6547951350 | 48800 | 48800 | 48800 | 48750 | 62 |
| 446 | 20240628 | 125600 | 6544927800 | 48750 | 48800 | 48850 | 48750 | 230 |
| 447 | 20240628 | 125500 | 6533711800 | 48800 | 48850 | 48850 | 48800 | 209 |
| 448 | 20240628 | 125400 | 6523512300 | 48850 | 48850 | 48900 | 48800 | 538 |
| 449 | 20240628 | 125300 | 6497232000 | 48900 | 48900 | 48950 | 48900 | 407 |
| 450 | 20240628 | 125200 | 6477329400 | 48950 | 48900 | 48950 | 48900 | 43 |
| 451 | 20240628 | 125100 | 6475225950 | 48950 | 48900 | 48950 | 48850 | 373 |
| 452 | 20240628 | 125000 | 6456986050 | 48900 | 48850 | 48900 | 48850 | 214 |
| 453 | 20240628 | 124900 | 6446524000 | 48850 | 48900 | 48900 | 48850 | 30 |
| 454 | 20240628 | 124800 | 6445057800 | 48850 | 48850 | 48900 | 48800 | 299 |
| 455 | 20240628 | 124700 | 6430454600 | 48900 | 48900 | 48900 | 48900 | 12 |
| 456 | 20240628 | 124600 | 6429867800 | 48850 | 48850 | 48850 | 48800 | 265 |
| 457 | 20240628 | 124500 | 6416926500 | 48850 | 48850 | 48850 | 48850 | 16 |
| 458 | 20240628 | 124400 | 6416144900 | 48800 | 48800 | 48850 | 48800 | 57 |
| 459 | 20240628 | 124300 | 6413362650 | 48800 | 48800 | 48850 | 48800 | 67 |
| 460 | 20240628 | 124200 | 6410092400 | 48800 | 48850 | 48850 | 48800 | 106 |
| 461 | 20240628 | 124100 | 6404916700 | 48800 | 48950 | 48950 | 48800 | 563 |
| 462 | 20240628 | 124000 | 6377406400 | 48950 | 48950 | 48950 | 48900 | 48 |
| 463 | 20240628 | 123900 | 6375057700 | 48950 | 48950 | 48950 | 48900 | 152 |
| 464 | 20240628 | 123800 | 6367621100 | 48900 | 48950 | 48950 | 48850 | 147 |
| 465 | 20240628 | 123700 | 6360429150 | 48900 | 48950 | 48950 | 48850 | 130 |
| 466 | 20240628 | 123600 | 6354072450 | 48900 | 48950 | 48950 | 48900 | 112 |
| 467 | 20240628 | 123500 | 6348594950 | 48900 | 48950 | 48950 | 48900 | 53 |
| 468 | 20240628 | 123400 | 6346002600 | 48950 | 48950 | 48950 | 48900 | 69 |
| 469 | 20240628 | 123300 | 6342625750 | 48950 | 48850 | 48950 | 48850 | 393 |
| 470 | 20240628 | 123200 | 6323409400 | 48850 | 48800 | 48850 | 48800 | 90 |
| 471 | 20240628 | 123100 | 6319013050 | 48900 | 48850 | 48900 | 48800 | 33 |
| 472 | 20240628 | 123000 | 6317399500 | 48850 | 48850 | 48850 | 48850 | 244 |
| 473 | 20240628 | 122900 | 6305480100 | 48850 | 48850 | 48850 | 48800 | 41 |
| 474 | 20240628 | 122800 | 6303478350 | 48850 | 48800 | 48850 | 48800 | 145 |
| 475 | 20240628 | 122700 | 6296401750 | 48800 | 48750 | 48800 | 48750 | 25 |
| 476 | 20240628 | 122600 | 6295182400 | 48800 | 48850 | 48850 | 48750 | 147 |
| 477 | 20240628 | 122500 | 6288010050 | 48800 | 48850 | 48850 | 48800 | 97 |
| 478 | 20240628 | 122400 | 6283275100 | 48850 | 48800 | 48850 | 48800 | 126 |
| 479 | 20240628 | 122300 | 6277124700 | 48800 | 48850 | 48850 | 48800 | 58 |
| 480 | 20240628 | 122200 | 6274292650 | 48800 | 48850 | 48850 | 48800 | 275 |
| 481 | 20240628 | 122100 | 6260863250 | 48800 | 48800 | 48850 | 48800 | 65 |
| 482 | 20240628 | 122000 | 6257690650 | 48850 | 48850 | 48850 | 48850 | 44 |
| 483 | 20240628 | 121900 | 6255541250 | 48800 | 48800 | 48850 | 48800 | 66 |
| 484 | 20240628 | 121800 | 6252319850 | 48850 | 48900 | 48900 | 48850 | 184 |
| 485 | 20240628 | 121700 | 6243327800 | 48900 | 48850 | 48900 | 48850 | 109 |
| 486 | 20240628 | 121600 | 6238000300 | 48900 | 48850 | 48900 | 48850 | 13 |
| 487 | 20240628 | 121500 | 6237364650 | 48900 | 48900 | 48900 | 48850 | 182 |
| 488 | 20240628 | 121400 | 6228465650 | 48900 | 48850 | 48900 | 48850 | 36 |
| 489 | 20240628 | 121300 | 6226706450 | 48850 | 48850 | 48850 | 48800 | 34 |
| 490 | 20240628 | 121200 | 6225046600 | 48800 | 48850 | 48900 | 48800 | 90 |
| 491 | 20240628 | 121100 | 6220650300 | 48850 | 48800 | 48850 | 48800 | 49 |
| 492 | 20240628 | 121000 | 6218258400 | 48850 | 48850 | 48850 | 48850 | 62 |
| 493 | 20240628 | 120900 | 6215229700 | 48800 | 48750 | 48850 | 48750 | 238 |
| 494 | 20240628 | 120800 | 6203614850 | 48850 | 48850 | 48850 | 48800 | 137 |
| 495 | 20240628 | 120700 | 6196926050 | 48900 | 48850 | 48900 | 48800 | 247 |
| 496 | 20240628 | 120600 | 6184862050 | 48750 | 48750 | 48850 | 48750 | 569 |
| 497 | 20240628 | 120500 | 6157118300 | 48750 | 48800 | 48800 | 48750 | 37 |
| 498 | 20240628 | 120400 | 6155313800 | 48800 | 48750 | 48800 | 48750 | 159 |
| 499 | 20240628 | 120300 | 6147561950 | 48800 | 48800 | 48800 | 48750 | 101 |
| 500 | 20240628 | 120200 | 6142637200 | 48800 | 48750 | 48800 | 48750 | 73 |
| 501 | 20240628 | 120100 | 6139076100 | 48850 | 48800 | 48850 | 48750 | 729 |
| 502 | 20240628 | 120000 | 6103531950 | 48800 | 48850 | 48850 | 48750 | 124 |
| 503 | 20240628 | 115900 | 6097483600 | 48800 | 48850 | 48850 | 48800 | 135 |
| 504 | 20240628 | 115800 | 6090894950 | 48800 | 48850 | 48900 | 48800 | 174 |
| 505 | 20240628 | 115700 | 6082402200 | 48850 | 48850 | 48950 | 48800 | 514 |
| 506 | 20240628 | 115600 | 6057294800 | 48850 | 48900 | 48950 | 48850 | 65 |
| 507 | 20240628 | 115500 | 6054116600 | 48900 | 48950 | 48950 | 48900 | 311 |
| 508 | 20240628 | 115400 | 6038908000 | 49000 | 48950 | 49000 | 48950 | 345 |
| 509 | 20240628 | 115300 | 6022014750 | 49000 | 49000 | 49050 | 49000 | 257 |
| 510 | 20240628 | 115200 | 6009421150 | 49050 | 49100 | 49150 | 49000 | 541 |
| 511 | 20240628 | 115100 | 5982884650 | 49100 | 49100 | 49150 | 49100 | 341 |
| 512 | 20240628 | 115000 | 5966141000 | 49150 | 49000 | 49150 | 49000 | 268 |
| 513 | 20240628 | 114900 | 5952998200 | 49050 | 49000 | 49050 | 48950 | 144 |
| 514 | 20240628 | 114800 | 5945941950 | 49000 | 49100 | 49200 | 48950 | 522 |
| 515 | 20240628 | 114700 | 5920355000 | 49050 | 49200 | 49200 | 49050 | 590 |
| 516 | 20240628 | 114600 | 5891338800 | 49200 | 49100 | 49200 | 49100 | 244 |
| 517 | 20240628 | 114500 | 5879335700 | 49000 | 49100 | 49200 | 49000 | 3604 |
| 518 | 20240628 | 114400 | 5702187400 | 49100 | 49050 | 49100 | 49000 | 1090 |
| 519 | 20240628 | 114300 | 5648690000 | 49000 | 49050 | 49100 | 49000 | 1499 |
| 520 | 20240628 | 114200 | 5575174350 | 49050 | 48900 | 49050 | 48850 | 7839 |
| 521 | 20240628 | 114100 | 5191178450 | 48900 | 48900 | 48900 | 48900 | 67 |
| 522 | 20240628 | 114000 | 5187902150 | 48900 | 48850 | 48900 | 48850 | 1560 |
| 523 | 20240628 | 113900 | 5111659700 | 48850 | 48800 | 48850 | 48800 | 436 |
| 524 | 20240628 | 113800 | 5090361300 | 48800 | 48750 | 48850 | 48750 | 238 |
| 525 | 20240628 | 113700 | 5078750400 | 48750 | 48750 | 48800 | 48750 | 224 |
| 526 | 20240628 | 113600 | 5067826350 | 48800 | 48850 | 48850 | 48800 | 134 |
| 527 | 20240628 | 113500 | 5061286550 | 48800 | 48850 | 48850 | 48750 | 139 |
| 528 | 20240628 | 113400 | 5054502850 | 48850 | 48850 | 48850 | 48800 | 66 |
| 529 | 20240628 | 113300 | 5051280900 | 48850 | 48800 | 48850 | 48800 | 132 |
| 530 | 20240628 | 113200 | 5044838350 | 48850 | 48850 | 48850 | 48800 | 347 |
| 531 | 20240628 | 113100 | 5027904400 | 48850 | 48750 | 48850 | 48750 | 56 |
| 532 | 20240628 | 113000 | 5025173200 | 48750 | 48750 | 48850 | 48750 | 140 |
| 533 | 20240628 | 112900 | 5018347000 | 48850 | 48800 | 48850 | 48750 | 110 |
| 534 | 20240628 | 112800 | 5012978700 | 48750 | 48800 | 48800 | 48750 | 118 |
| 535 | 20240628 | 112700 | 5007221300 | 48750 | 48850 | 48850 | 48750 | 467 |
| 536 | 20240628 | 112600 | 4984449200 | 48850 | 48800 | 48850 | 48800 | 151 |
| 537 | 20240628 | 112500 | 4977079800 | 48800 | 48750 | 48800 | 48750 | 115 |
| 538 | 20240628 | 112400 | 4971472950 | 48750 | 48800 | 48850 | 48750 | 216 |
| 539 | 20240628 | 112300 | 4960937050 | 48700 | 48800 | 48800 | 48700 | 223 |
| 540 | 20240628 | 112200 | 4950064100 | 48800 | 48800 | 48800 | 48750 | 36 |
| 541 | 20240628 | 112100 | 4948307400 | 48800 | 48800 | 48850 | 48800 | 71 |
| 542 | 20240628 | 112000 | 4944842150 | 48800 | 48850 | 48850 | 48750 | 122 |
| 543 | 20240628 | 111900 | 4938888300 | 48850 | 48750 | 48850 | 48750 | 484 |
| 544 | 20240628 | 111800 | 4915269300 | 48750 | 48750 | 48750 | 48700 | 569 |
| 545 | 20240628 | 111700 | 4887530600 | 48750 | 48750 | 48750 | 48700 | 40 |
| 546 | 20240628 | 111600 | 4885581500 | 48750 | 48800 | 48800 | 48600 | 1302 |
| 547 | 20240628 | 111500 | 4822133600 | 48800 | 48750 | 48800 | 48750 | 90 |
| 548 | 20240628 | 111400 | 4817745400 | 48800 | 48700 | 48800 | 48700 | 285 |
| 549 | 20240628 | 111300 | 4803845550 | 48750 | 48800 | 48800 | 48750 | 60 |
| 550 | 20240628 | 111200 | 4800920200 | 48800 | 48700 | 48800 | 48700 | 693 |
| 551 | 20240628 | 111100 | 4767137800 | 48750 | 48800 | 48800 | 48700 | 297 |
| 552 | 20240628 | 111000 | 4752653150 | 48750 | 48650 | 48750 | 48650 | 614 |
| 553 | 20240628 | 110900 | 4722747950 | 48650 | 48600 | 48650 | 48500 | 269 |
| 554 | 20240628 | 110800 | 4709675650 | 48600 | 48550 | 48600 | 48500 | 769 |
| 555 | 20240628 | 110700 | 4672343100 | 48550 | 48600 | 48600 | 48550 | 113 |
| 556 | 20240628 | 110600 | 4666856650 | 48550 | 48650 | 48650 | 48550 | 458 |
| 557 | 20240628 | 110500 | 4644609350 | 48600 | 48650 | 48650 | 48600 | 363 |
| 558 | 20240628 | 110400 | 4626949950 | 48650 | 48700 | 48750 | 48650 | 35 |
| 559 | 20240628 | 110300 | 4625245400 | 48750 | 48700 | 48750 | 48700 | 188 |
| 560 | 20240628 | 110200 | 4616089200 | 48700 | 48750 | 48750 | 48700 | 55 |
| 561 | 20240628 | 110100 | 4613410100 | 48700 | 48750 | 48750 | 48700 | 121 |
| 562 | 20240628 | 110000 | 4607511500 | 48750 | 48700 | 48750 | 48700 | 116 |
| 563 | 20240628 | 105900 | 4601862000 | 48650 | 48700 | 48700 | 48650 | 232 |
| 564 | 20240628 | 105800 | 4590573650 | 48650 | 48750 | 48750 | 48650 | 180 |
| 565 | 20240628 | 105700 | 4581807950 | 48700 | 48750 | 48750 | 48700 | 154 |
| 566 | 20240628 | 105600 | 4574304950 | 48800 | 48800 | 48800 | 48750 | 229 |
| 567 | 20240628 | 105500 | 4563130700 | 48800 | 48800 | 48800 | 48750 | 108 |
| 568 | 20240628 | 105400 | 4557864750 | 48700 | 48800 | 48800 | 48700 | 45 |
| 569 | 20240628 | 105300 | 4555671750 | 48700 | 48700 | 48800 | 48700 | 226 |
| 570 | 20240628 | 105200 | 4544663250 | 48700 | 48800 | 48800 | 48700 | 450 |
| 571 | 20240628 | 105100 | 4522732000 | 48800 | 48750 | 48800 | 48750 | 84 |
| 572 | 20240628 | 105000 | 4518634200 | 48800 | 48750 | 48800 | 48750 | 146 |
| 573 | 20240628 | 104900 | 4511516000 | 48800 | 48800 | 48800 | 48800 | 70 |
| 574 | 20240628 | 104800 | 4508100000 | 48800 | 48750 | 48800 | 48750 | 134 |
| 575 | 20240628 | 104700 | 4501566600 | 48800 | 48850 | 48850 | 48800 | 113 |
| 576 | 20240628 | 104600 | 4496051900 | 48850 | 48800 | 48850 | 48800 | 128 |
| 577 | 20240628 | 104500 | 4489805200 | 48750 | 48700 | 48750 | 48700 | 159 |
| 578 | 20240628 | 104400 | 4482061650 | 48500 | 48700 | 48700 | 48500 | 901 |
| 579 | 20240628 | 104300 | 4438285800 | 48650 | 48700 | 48750 | 48650 | 126 |
| 580 | 20240628 | 104200 | 4432150450 | 48700 | 48850 | 48850 | 48700 | 243 |
| 581 | 20240628 | 104100 | 4420300350 | 48850 | 48800 | 48900 | 48700 | 135 |
| 582 | 20240628 | 104000 | 4413717800 | 48800 | 48900 | 48900 | 48800 | 21 |
| 583 | 20240628 | 103900 | 4412691850 | 48900 | 48700 | 48900 | 48700 | 3228 |
| 584 | 20240628 | 103800 | 4255144800 | 48650 | 48650 | 48700 | 48650 | 243 |
| 585 | 20240628 | 103700 | 4243322550 | 48650 | 48650 | 48700 | 48550 | 976 |
| 586 | 20240628 | 103600 | 4195855500 | 48600 | 48500 | 48600 | 48500 | 1047 |
| 587 | 20240628 | 103500 | 4145020150 | 48500 | 48450 | 48500 | 48450 | 173 |
| 588 | 20240628 | 103400 | 4136637700 | 48500 | 48550 | 48550 | 48450 | 1125 |
| 589 | 20240628 | 103300 | 4082124350 | 48500 | 48500 | 48550 | 48500 | 34 |
| 590 | 20240628 | 103200 | 4080474750 | 48500 | 48500 | 48500 | 48500 | 18 |
| 591 | 20240628 | 103100 | 4079601750 | 48500 | 48450 | 48550 | 48450 | 72 |
| 592 | 20240628 | 103000 | 4076109850 | 48500 | 48500 | 48550 | 48450 | 916 |
| 593 | 20240628 | 102900 | 4031669500 | 48500 | 48500 | 48500 | 48450 | 220 |
| 594 | 20240628 | 102800 | 4021006100 | 48500 | 48500 | 48500 | 48500 | 0 |
| 595 | 20240628 | 102700 | 4021006100 | 48500 | 48500 | 48550 | 48500 | 231 |
| 596 | 20240628 | 102600 | 4009802550 | 48550 | 48500 | 48550 | 48500 | 67 |
| 597 | 20240628 | 102500 | 4006553000 | 48550 | 48550 | 48550 | 48550 | 125 |
| 598 | 20240628 | 102400 | 4000484250 | 48550 | 48500 | 48550 | 48500 | 73 |
| 599 | 20240628 | 102300 | 3996941050 | 48500 | 48550 | 48550 | 48500 | 175 |
| 600 | 20240628 | 102200 | 3988449700 | 48600 | 48550 | 48600 | 48550 | 128 |
| 601 | 20240628 | 102100 | 3982233300 | 48500 | 48550 | 48550 | 48500 | 291 |
| 602 | 20240628 | 102000 | 3968118250 | 48550 | 48550 | 48600 | 48550 | 568 |
| 603 | 20240628 | 101900 | 3940541800 | 48600 | 48550 | 48600 | 48550 | 31 |
| 604 | 20240628 | 101800 | 3939035500 | 48600 | 48550 | 48600 | 48550 | 103 |
| 605 | 20240628 | 101700 | 3934034400 | 48550 | 48600 | 48600 | 48550 | 355 |
| 606 | 20240628 | 101600 | 3916798500 | 48600 | 48600 | 48600 | 48550 | 170 |
| 607 | 20240628 | 101500 | 3908540700 | 48600 | 48600 | 48600 | 48600 | 1 |
| 608 | 20240628 | 101400 | 3908492100 | 48600 | 48600 | 48650 | 48600 | 331 |
| 609 | 20240628 | 101300 | 3892405450 | 48650 | 48600 | 48650 | 48600 | 96 |
| 610 | 20240628 | 101200 | 3887738850 | 48600 | 48550 | 48600 | 48550 | 506 |
| 611 | 20240628 | 101100 | 3863150700 | 48550 | 48650 | 48650 | 48550 | 1063 |
| 612 | 20240628 | 101000 | 3811510150 | 48600 | 48650 | 48650 | 48600 | 40 |
| 613 | 20240628 | 100900 | 3809564750 | 48650 | 48650 | 48650 | 48600 | 118 |
| 614 | 20240628 | 100800 | 3803827900 | 48650 | 48600 | 48650 | 48600 | 57 |
| 615 | 20240628 | 100700 | 3801054900 | 48650 | 48650 | 48650 | 48650 | 0 |
| 616 | 20240628 | 100600 | 3801054900 | 48650 | 48700 | 48700 | 48650 | 144 |
| 617 | 20240628 | 100500 | 3794048350 | 48700 | 48700 | 48750 | 48700 | 521 |
| 618 | 20240628 | 100400 | 3768650600 | 48700 | 48750 | 48750 | 48650 | 170 |
| 619 | 20240628 | 100300 | 3760371950 | 48750 | 48750 | 48750 | 48650 | 11 |
| 620 | 20240628 | 100200 | 3759836250 | 48700 | 48750 | 48750 | 48700 | 176 |
| 621 | 20240628 | 100100 | 3751258050 | 48700 | 48650 | 48700 | 48500 | 846 |
| 622 | 20240628 | 100000 | 3710082350 | 48650 | 48600 | 48650 | 48600 | 114 |
| 623 | 20240628 | 095900 | 3704538750 | 48600 | 48600 | 48650 | 48600 | 445 |
| 624 | 20240628 | 095800 | 3682905950 | 48600 | 48500 | 48600 | 48500 | 411 |
| 625 | 20240628 | 095700 | 3662951250 | 48500 | 48600 | 48600 | 48500 | 21 |
| 626 | 20240628 | 095600 | 3661932650 | 48500 | 48550 | 48550 | 48500 | 130 |
| 627 | 20240628 | 095500 | 3655622550 | 48600 | 48650 | 48650 | 48350 | 851 |
| 628 | 20240628 | 095400 | 3614361700 | 48650 | 48600 | 48650 | 48550 | 241 |
| 629 | 20240628 | 095300 | 3602656000 | 48600 | 48550 | 48650 | 48550 | 237 |
| 630 | 20240628 | 095200 | 3591141350 | 48500 | 48500 | 48500 | 48450 | 135 |
| 631 | 20240628 | 095100 | 3584593900 | 48550 | 48400 | 48550 | 48400 | 738 |
| 632 | 20240628 | 095000 | 3548802000 | 48400 | 48350 | 48450 | 48350 | 1249 |
| 633 | 20240628 | 094900 | 3488354400 | 48350 | 48350 | 48350 | 48350 | 394 |
| 634 | 20240628 | 094800 | 3469304500 | 48350 | 48400 | 48400 | 48350 | 207 |
| 635 | 20240628 | 094700 | 3459291950 | 48400 | 48300 | 48450 | 48300 | 2920 |
| 636 | 20240628 | 094600 | 3317970850 | 48400 | 48450 | 48450 | 48300 | 892 |
| 637 | 20240628 | 094500 | 3274841800 | 48450 | 48500 | 48550 | 48350 | 3318 |
| 638 | 20240628 | 094400 | 3114108700 | 48450 | 48550 | 48600 | 48450 | 4852 |
| 639 | 20240628 | 094300 | 2878665750 | 48600 | 48650 | 48650 | 48550 | 327 |
| 640 | 20240628 | 094200 | 2862779000 | 48550 | 48600 | 48650 | 48550 | 636 |
| 641 | 20240628 | 094100 | 2831874900 | 48600 | 48550 | 48650 | 48550 | 759 |
| 642 | 20240628 | 094000 | 2794983500 | 48600 | 48550 | 48600 | 48550 | 294 |
| 643 | 20240628 | 093900 | 2780703800 | 48550 | 48650 | 48650 | 48550 | 855 |
| 644 | 20240628 | 093800 | 2739151100 | 48600 | 48700 | 48700 | 48600 | 346 |
| 645 | 20240628 | 093700 | 2722327100 | 48700 | 48700 | 48700 | 48600 | 209 |
| 646 | 20240628 | 093600 | 2712152600 | 48600 | 48650 | 48700 | 48600 | 89 |
| 647 | 20240628 | 093500 | 2707821700 | 48600 | 48600 | 48600 | 48600 | 178 |
| 648 | 20240628 | 093400 | 2699170900 | 48600 | 48700 | 48700 | 48600 | 1586 |
| 649 | 20240628 | 093300 | 2622078050 | 48750 | 48700 | 48750 | 48650 | 269 |
| 650 | 20240628 | 093200 | 2608988200 | 48700 | 48700 | 48750 | 48700 | 305 |
| 651 | 20240628 | 093100 | 2594133900 | 48700 | 48750 | 48800 | 48700 | 95 |
| 652 | 20240628 | 093000 | 2589506400 | 48700 | 48600 | 48750 | 48600 | 159 |
| 653 | 20240628 | 092900 | 2581760800 | 48600 | 48700 | 48700 | 48600 | 770 |
| 654 | 20240628 | 092800 | 2544292800 | 48700 | 48800 | 48850 | 48700 | 216 |
| 655 | 20240628 | 092700 | 2533755200 | 48800 | 48800 | 48850 | 48750 | 522 |
| 656 | 20240628 | 092600 | 2508285500 | 48800 | 48750 | 48800 | 48750 | 600 |
| 657 | 20240628 | 092500 | 2479008000 | 48750 | 48650 | 48800 | 48650 | 2161 |
| 658 | 20240628 | 092400 | 2373633150 | 48650 | 48600 | 48650 | 48600 | 1283 |
| 659 | 20240628 | 092300 | 2311227400 | 48600 | 48650 | 48650 | 48600 | 766 |
| 660 | 20240628 | 092200 | 2273996800 | 48650 | 48700 | 48700 | 48600 | 277 |
| 661 | 20240628 | 092100 | 2260520650 | 48600 | 48700 | 48750 | 48600 | 205 |
| 662 | 20240628 | 092000 | 2250541600 | 48700 | 48550 | 48700 | 48550 | 1231 |
| 663 | 20240628 | 091900 | 2190682400 | 48550 | 48600 | 48650 | 48550 | 358 |
| 664 | 20240628 | 091800 | 2173283950 | 48600 | 48650 | 48700 | 48600 | 354 |
| 665 | 20240628 | 091700 | 2156068650 | 48550 | 48550 | 48700 | 48550 | 499 |
| 666 | 20240628 | 091600 | 2131823900 | 48600 | 48550 | 48700 | 48500 | 531 |
| 667 | 20240628 | 091500 | 2106027250 | 48550 | 48650 | 48650 | 48550 | 1003 |
| 668 | 20240628 | 091400 | 2057253450 | 48700 | 48700 | 48800 | 48700 | 1040 |
| 669 | 20240628 | 091300 | 2006586500 | 48700 | 48750 | 48850 | 48700 | 1382 |
| 670 | 20240628 | 091200 | 1939151150 | 48700 | 48500 | 48700 | 48500 | 758 |
| 671 | 20240628 | 091100 | 1902265950 | 48600 | 48400 | 48650 | 48400 | 1802 |
| 672 | 20240628 | 091000 | 1815009900 | 48550 | 48500 | 48650 | 48350 | 3001 |
| 673 | 20240628 | 090900 | 1669695950 | 48500 | 48450 | 48650 | 48450 | 1983 |
| 674 | 20240628 | 090800 | 1573382900 | 48450 | 48500 | 48550 | 48450 | 1750 |
| 675 | 20240628 | 090700 | 1488533950 | 48500 | 48500 | 48600 | 48450 | 2169 |
| 676 | 20240628 | 090600 | 1383337700 | 48500 | 48500 | 48600 | 48450 | 863 |
| 677 | 20240628 | 090500 | 1341485300 | 48550 | 48750 | 48800 | 48400 | 5087 |
| 678 | 20240628 | 090400 | 1094338150 | 48750 | 49100 | 49150 | 48750 | 5270 |
| 679 | 20240628 | 090300 | 836525850 | 49150 | 49150 | 49250 | 49000 | 1112 |
| 680 | 20240628 | 090200 | 781853350 | 49150 | 49050 | 49350 | 49000 | 5261 |
| 681 | 20240628 | 090100 | 523040100 | 48900 | 48900 | 49100 | 48800 | 5514 |
| 682 | 20240628 | 090000 | 252680250 | 48800 | 48850 | 48900 | 48700 | 5079 |