33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 190400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 3 | 20240627 | 190300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20240627 | 190200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20240627 | 190100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20240627 | 190000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20240627 | 185900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20240627 | 185800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20240627 | 185700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20240627 | 185600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20240627 | 185500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20240627 | 185400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20240627 | 185300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20240627 | 185200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20240627 | 185100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20240627 | 185000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20240627 | 184900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20240627 | 184800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20240627 | 184700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20240627 | 184600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20240627 | 184500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20240627 | 184400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20240627 | 184300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20240627 | 184200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20240627 | 184100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20240627 | 184000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20240627 | 183900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20240627 | 183800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20240627 | 183700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20240627 | 183600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20240627 | 183500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20240627 | 183400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 33 | 20240627 | 183300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20240627 | 183200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20240627 | 183100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20240627 | 183000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20240627 | 182900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20240627 | 182800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20240627 | 182700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20240627 | 182600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20240627 | 182500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20240627 | 182400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20240627 | 182300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20240627 | 182200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20240627 | 182100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20240627 | 182000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20240627 | 181900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20240627 | 181800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20240627 | 181700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20240627 | 181600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20240627 | 181500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20240627 | 181400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20240627 | 181300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20240627 | 181200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20240627 | 181100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20240627 | 181000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20240627 | 180900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20240627 | 180800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20240627 | 180700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20240627 | 180600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20240627 | 180500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20240627 | 180400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 63 | 20240627 | 180300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20240627 | 180200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20240627 | 180100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20240627 | 180000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20240627 | 175900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20240627 | 175800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20240627 | 175700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20240627 | 175600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20240627 | 175500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20240627 | 175400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20240627 | 175300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20240627 | 175200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20240627 | 175100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20240627 | 175000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20240627 | 174900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20240627 | 174800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20240627 | 174700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20240627 | 174600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20240627 | 174500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20240627 | 174400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20240627 | 174300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20240627 | 174200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20240627 | 174100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20240627 | 174000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20240627 | 173900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20240627 | 173800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20240627 | 173700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20240627 | 173600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20240627 | 173500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20240627 | 173400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 93 | 20240627 | 173300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20240627 | 173200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20240627 | 173100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20240627 | 173000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20240627 | 172900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20240627 | 172800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20240627 | 172700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20240627 | 172600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20240627 | 172500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20240627 | 172400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20240627 | 172300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20240627 | 172200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20240627 | 172100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20240627 | 172000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20240627 | 171900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20240627 | 171800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20240627 | 171700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20240627 | 171600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20240627 | 171500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20240627 | 171400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20240627 | 171300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20240627 | 171200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20240627 | 171100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20240627 | 171000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20240627 | 170900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20240627 | 170800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20240627 | 170700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20240627 | 170600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20240627 | 170500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20240627 | 170400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 123 | 20240627 | 170300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20240627 | 170200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20240627 | 170100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20240627 | 170000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20240627 | 165900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20240627 | 165800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20240627 | 165700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20240627 | 165600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20240627 | 165500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20240627 | 165400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20240627 | 165300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20240627 | 165200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20240627 | 165100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20240627 | 165000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20240627 | 164900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20240627 | 164800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20240627 | 164700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20240627 | 164600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20240627 | 164500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20240627 | 164400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20240627 | 164300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20240627 | 164200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20240627 | 164100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20240627 | 164000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20240627 | 163900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20240627 | 163800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20240627 | 163700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20240627 | 163600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20240627 | 163500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20240627 | 163400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 153 | 20240627 | 163300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20240627 | 163200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20240627 | 163100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20240627 | 163000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20240627 | 162900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20240627 | 162800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20240627 | 162700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20240627 | 162600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20240627 | 162500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20240627 | 162400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20240627 | 162300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20240627 | 162200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20240627 | 162100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20240627 | 162000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20240627 | 161900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20240627 | 161800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20240627 | 161700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20240627 | 161600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20240627 | 161500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20240627 | 161400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20240627 | 161300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20240627 | 161200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20240627 | 161100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20240627 | 161000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20240627 | 160900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20240627 | 160800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20240627 | 160700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20240627 | 160600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20240627 | 160500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20240627 | 160400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 183 | 20240627 | 160300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20240627 | 160200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20240627 | 160100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20240627 | 160000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20240627 | 155900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20240627 | 155800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20240627 | 155700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20240627 | 155600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20240627 | 155500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20240627 | 155400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20240627 | 155300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20240627 | 155200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20240627 | 155100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20240627 | 155000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20240627 | 154900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20240627 | 154800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20240627 | 154700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20240627 | 154600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20240627 | 154500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20240627 | 154400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20240627 | 154300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20240627 | 154200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20240627 | 154100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20240627 | 154000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20240627 | 153900 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20240627 | 153800 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20240627 | 153700 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20240627 | 153600 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20240627 | 153500 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20240627 | 153400 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 213 | 20240627 | 153300 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20240627 | 153200 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20240627 | 153100 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20240627 | 153000 | 55496339000 | 34250 | 34250 | 34250 | 34250 | 21586 |
| 217 | 20240627 | 152900 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20240627 | 152800 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240627 | 152700 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20240627 | 152600 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20240627 | 152500 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20240627 | 152400 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20240627 | 152300 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20240627 | 152200 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20240627 | 152100 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20240627 | 152000 | 54757018500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20240627 | 151900 | 54757018500 | 34250 | 34300 | 34300 | 34200 | 8405 |
| 228 | 20240627 | 151800 | 54468983200 | 34300 | 34200 | 34300 | 34150 | 12998 |
| 229 | 20240627 | 151700 | 54023874500 | 34200 | 34200 | 34200 | 34150 | 3419 |
| 230 | 20240627 | 151600 | 53906994600 | 34200 | 34100 | 34200 | 34100 | 9030 |
| 231 | 20240627 | 151500 | 53598471850 | 34100 | 34050 | 34150 | 34050 | 4155 |
| 232 | 20240627 | 151400 | 53456854100 | 34100 | 34050 | 34150 | 34050 | 5261 |
| 233 | 20240627 | 151300 | 53277494800 | 34050 | 34050 | 34100 | 34050 | 1171 |
| 234 | 20240627 | 151200 | 53237588900 | 34050 | 34000 | 34100 | 34000 | 4783 |
| 235 | 20240627 | 151100 | 53074706500 | 34000 | 34100 | 34100 | 34000 | 4268 |
| 236 | 20240627 | 151000 | 52929319100 | 34050 | 34050 | 34100 | 34050 | 1756 |
| 237 | 20240627 | 150900 | 52869449000 | 34100 | 34050 | 34200 | 34050 | 8600 |
| 238 | 20240627 | 150800 | 52576030200 | 34050 | 34050 | 34100 | 34050 | 3834 |
| 239 | 20240627 | 150700 | 52445444050 | 34050 | 34100 | 34150 | 34050 | 4611 |
| 240 | 20240627 | 150600 | 52288201450 | 34050 | 34100 | 34100 | 34050 | 3541 |
| 241 | 20240627 | 150500 | 52167542600 | 34100 | 34000 | 34100 | 34000 | 3395 |
| 242 | 20240627 | 150400 | 52051840100 | 34000 | 34050 | 34100 | 34000 | 2770 |
| 243 | 20240627 | 150300 | 51957573500 | 34050 | 34050 | 34100 | 34000 | 2693 |
| 244 | 20240627 | 150200 | 51865777450 | 34050 | 34100 | 34100 | 34000 | 3021 |
| 245 | 20240627 | 150100 | 51762925950 | 34100 | 34100 | 34150 | 34050 | 4111 |
| 246 | 20240627 | 150000 | 51622782350 | 34050 | 34100 | 34150 | 34050 | 2992 |
| 247 | 20240627 | 145900 | 51520678350 | 34100 | 34100 | 34150 | 34050 | 4734 |
| 248 | 20240627 | 145800 | 51359202150 | 34150 | 34150 | 34150 | 34100 | 2184 |
| 249 | 20240627 | 145700 | 51284630600 | 34100 | 34100 | 34150 | 34100 | 1265 |
| 250 | 20240627 | 145600 | 51241443350 | 34100 | 34150 | 34150 | 34050 | 6551 |
| 251 | 20240627 | 145500 | 51017999700 | 34150 | 34150 | 34150 | 34100 | 1293 |
| 252 | 20240627 | 145400 | 50973877200 | 34100 | 34000 | 34150 | 34000 | 4146 |
| 253 | 20240627 | 145300 | 50832460500 | 34050 | 34100 | 34100 | 34000 | 2557 |
| 254 | 20240627 | 145200 | 50745397050 | 34100 | 34100 | 34200 | 34000 | 8414 |
| 255 | 20240627 | 145100 | 50458453050 | 34150 | 34150 | 34200 | 34100 | 2387 |
| 256 | 20240627 | 145000 | 50376938150 | 34100 | 34150 | 34200 | 34100 | 3750 |
| 257 | 20240627 | 144900 | 50248806900 | 34150 | 34050 | 34200 | 34050 | 7748 |
| 258 | 20240627 | 144800 | 49984459550 | 34050 | 34050 | 34100 | 34000 | 2577 |
| 259 | 20240627 | 144700 | 49896717450 | 34050 | 34100 | 34100 | 34050 | 4435 |
| 260 | 20240627 | 144600 | 49745508450 | 34100 | 34050 | 34100 | 34050 | 1503 |
| 261 | 20240627 | 144500 | 49694268850 | 34050 | 34100 | 34150 | 34000 | 9620 |
| 262 | 20240627 | 144400 | 49366267700 | 34100 | 34050 | 34150 | 34000 | 8222 |
| 263 | 20240627 | 144300 | 49086029100 | 34050 | 33950 | 34050 | 33900 | 8384 |
| 264 | 20240627 | 144200 | 48801054750 | 33950 | 34050 | 34050 | 33950 | 1699 |
| 265 | 20240627 | 144100 | 48743268600 | 34050 | 33900 | 34100 | 33850 | 20981 |
| 266 | 20240627 | 144000 | 48030054100 | 33900 | 33850 | 33900 | 33850 | 950 |
| 267 | 20240627 | 143900 | 47997854150 | 33950 | 33900 | 33950 | 33850 | 2824 |
| 268 | 20240627 | 143800 | 47902123050 | 33900 | 33900 | 33950 | 33850 | 2300 |
| 269 | 20240627 | 143700 | 47824156000 | 33900 | 33800 | 33900 | 33800 | 680 |
| 270 | 20240627 | 143600 | 47801114250 | 33850 | 33900 | 33900 | 33800 | 3272 |
| 271 | 20240627 | 143500 | 47690290600 | 33850 | 33850 | 33850 | 33750 | 1782 |
| 272 | 20240627 | 143400 | 47630022950 | 33800 | 33750 | 33850 | 33750 | 1881 |
| 273 | 20240627 | 143300 | 47566384100 | 33750 | 33800 | 33850 | 33750 | 3009 |
| 274 | 20240627 | 143200 | 47464700100 | 33850 | 33850 | 33900 | 33800 | 7878 |
| 275 | 20240627 | 143100 | 47198203900 | 33900 | 33900 | 33900 | 33850 | 822 |
| 276 | 20240627 | 143000 | 47170344550 | 33900 | 33900 | 33950 | 33850 | 2348 |
| 277 | 20240627 | 142900 | 47090737850 | 33900 | 33850 | 33950 | 33850 | 1377 |
| 278 | 20240627 | 142800 | 47044066550 | 33900 | 33850 | 33900 | 33850 | 2126 |
| 279 | 20240627 | 142700 | 46972006400 | 33900 | 33900 | 33950 | 33900 | 2527 |
| 280 | 20240627 | 142600 | 46886306350 | 33900 | 33900 | 33900 | 33850 | 1247 |
| 281 | 20240627 | 142500 | 46844053600 | 33900 | 33950 | 33950 | 33900 | 3852 |
| 282 | 20240627 | 142400 | 46713375250 | 33950 | 33950 | 33950 | 33900 | 1471 |
| 283 | 20240627 | 142300 | 46663447550 | 33950 | 34050 | 34050 | 33900 | 5457 |
| 284 | 20240627 | 142200 | 46477965400 | 34000 | 33850 | 34050 | 33850 | 18122 |
| 285 | 20240627 | 142100 | 45862309650 | 33900 | 33800 | 33900 | 33800 | 4913 |
| 286 | 20240627 | 142000 | 45695844750 | 33850 | 33850 | 33850 | 33800 | 2357 |
| 287 | 20240627 | 141900 | 45616066650 | 33850 | 33800 | 33850 | 33800 | 2614 |
| 288 | 20240627 | 141800 | 45527631150 | 33850 | 33850 | 33850 | 33800 | 995 |
| 289 | 20240627 | 141700 | 45493972500 | 33900 | 33850 | 33900 | 33800 | 10793 |
| 290 | 20240627 | 141600 | 45128226750 | 33850 | 33850 | 33850 | 33800 | 2268 |
| 291 | 20240627 | 141500 | 45051492150 | 33800 | 33850 | 33850 | 33750 | 5162 |
| 292 | 20240627 | 141400 | 44877019750 | 33900 | 33800 | 33900 | 33800 | 3043 |
| 293 | 20240627 | 141300 | 44773979100 | 33800 | 33850 | 33900 | 33800 | 6426 |
| 294 | 20240627 | 141200 | 44556534450 | 33850 | 33800 | 33850 | 33750 | 2303 |
| 295 | 20240627 | 141100 | 44478638250 | 33800 | 33800 | 33850 | 33800 | 2076 |
| 296 | 20240627 | 141000 | 44408455900 | 33800 | 33700 | 33800 | 33700 | 1356 |
| 297 | 20240627 | 140900 | 44362645900 | 33700 | 33750 | 33800 | 33700 | 8009 |
| 298 | 20240627 | 140800 | 44091996900 | 33750 | 33800 | 33800 | 33700 | 3515 |
| 299 | 20240627 | 140700 | 43973314700 | 33850 | 33750 | 33850 | 33750 | 2421 |
| 300 | 20240627 | 140600 | 43891475450 | 33750 | 33800 | 33800 | 33700 | 3361 |
| 301 | 20240627 | 140500 | 43777977050 | 33750 | 33750 | 33850 | 33750 | 12800 |
| 302 | 20240627 | 140400 | 43345233350 | 33750 | 33700 | 33750 | 33700 | 1413 |
| 303 | 20240627 | 140300 | 43297556000 | 33750 | 33750 | 33750 | 33700 | 2190 |
| 304 | 20240627 | 140200 | 43223680550 | 33750 | 33650 | 33750 | 33650 | 1189 |
| 305 | 20240627 | 140100 | 43183612150 | 33650 | 33600 | 33700 | 33600 | 4024 |
| 306 | 20240627 | 140000 | 43048264400 | 33650 | 33650 | 33650 | 33600 | 464 |
| 307 | 20240627 | 135900 | 43032651350 | 33600 | 33600 | 33650 | 33600 | 1602 |
| 308 | 20240627 | 135800 | 42978767150 | 33650 | 33600 | 33650 | 33500 | 4652 |
| 309 | 20240627 | 135700 | 42822591450 | 33550 | 33550 | 33600 | 33550 | 2453 |
| 310 | 20240627 | 135600 | 42740220150 | 33550 | 33650 | 33650 | 33550 | 1717 |
| 311 | 20240627 | 135500 | 42682520500 | 33600 | 33550 | 33600 | 33550 | 1235 |
| 312 | 20240627 | 135400 | 42641028250 | 33550 | 33600 | 33650 | 33550 | 1790 |
| 313 | 20240627 | 135300 | 42580869200 | 33600 | 33600 | 33650 | 33600 | 1730 |
| 314 | 20240627 | 135200 | 42522701800 | 33600 | 33600 | 33650 | 33600 | 1376 |
| 315 | 20240627 | 135100 | 42476452600 | 33550 | 33600 | 33650 | 33550 | 1011 |
| 316 | 20240627 | 135000 | 42442485300 | 33600 | 33650 | 33650 | 33600 | 1991 |
| 317 | 20240627 | 134900 | 42375518050 | 33650 | 33600 | 33650 | 33500 | 2428 |
| 318 | 20240627 | 134800 | 42293959850 | 33600 | 33600 | 33700 | 33600 | 1835 |
| 319 | 20240627 | 134700 | 42232177300 | 33600 | 33650 | 33650 | 33550 | 352 |
| 320 | 20240627 | 134600 | 42220351600 | 33650 | 33600 | 33650 | 33550 | 2287 |
| 321 | 20240627 | 134500 | 42143446700 | 33600 | 33500 | 33600 | 33500 | 941 |
| 322 | 20240627 | 134400 | 42111861250 | 33550 | 33500 | 33550 | 33450 | 1485 |
| 323 | 20240627 | 134300 | 42062056700 | 33500 | 33550 | 33600 | 33450 | 1720 |
| 324 | 20240627 | 134200 | 42004333700 | 33450 | 33600 | 33600 | 33450 | 2611 |
| 325 | 20240627 | 134100 | 41916783150 | 33600 | 33600 | 33650 | 33550 | 1254 |
| 326 | 20240627 | 134000 | 41874605350 | 33600 | 33650 | 33650 | 33550 | 1113 |
| 327 | 20240627 | 133900 | 41837180900 | 33650 | 33700 | 33750 | 33600 | 3380 |
| 328 | 20240627 | 133800 | 41723325350 | 33700 | 33700 | 33700 | 33650 | 682 |
| 329 | 20240627 | 133700 | 41700345850 | 33650 | 33600 | 33650 | 33600 | 1721 |
| 330 | 20240627 | 133600 | 41642442200 | 33600 | 33650 | 33650 | 33550 | 558 |
| 331 | 20240627 | 133500 | 41623694100 | 33650 | 33600 | 33700 | 33550 | 2377 |
| 332 | 20240627 | 133400 | 41543679300 | 33600 | 33650 | 33700 | 33550 | 714 |
| 333 | 20240627 | 133300 | 41519685900 | 33650 | 33650 | 33750 | 33550 | 7907 |
| 334 | 20240627 | 133200 | 41253422700 | 33600 | 33600 | 33650 | 33600 | 3131 |
| 335 | 20240627 | 133100 | 41148182050 | 33550 | 33600 | 33650 | 33550 | 520 |
| 336 | 20240627 | 133000 | 41130711750 | 33550 | 33500 | 33600 | 33500 | 1289 |
| 337 | 20240627 | 132900 | 41087432400 | 33550 | 33500 | 33550 | 33450 | 1087 |
| 338 | 20240627 | 132800 | 41050987750 | 33500 | 33450 | 33550 | 33450 | 1308 |
| 339 | 20240627 | 132700 | 41007116900 | 33450 | 33350 | 33550 | 33300 | 746 |
| 340 | 20240627 | 132600 | 40982165650 | 33350 | 33300 | 33400 | 33300 | 2065 |
| 341 | 20240627 | 132500 | 40913250100 | 33300 | 33450 | 33500 | 33300 | 3283 |
| 342 | 20240627 | 132400 | 40803715400 | 33500 | 33450 | 33550 | 33400 | 1826 |
| 343 | 20240627 | 132300 | 40742509900 | 33500 | 33500 | 33500 | 33400 | 1075 |
| 344 | 20240627 | 132200 | 40706505450 | 33500 | 33400 | 33500 | 33350 | 762 |
| 345 | 20240627 | 132100 | 40681022100 | 33450 | 33450 | 33500 | 33300 | 2684 |
| 346 | 20240627 | 132000 | 40591343100 | 33400 | 33300 | 33450 | 33300 | 920 |
| 347 | 20240627 | 131900 | 40560591000 | 33300 | 33400 | 33500 | 33300 | 11662 |
| 348 | 20240627 | 131800 | 40171183450 | 33400 | 33500 | 33500 | 33400 | 2550 |
| 349 | 20240627 | 131700 | 40085916800 | 33500 | 33400 | 33500 | 33400 | 1636 |
| 350 | 20240627 | 131600 | 40031209100 | 33450 | 33500 | 33550 | 33450 | 5746 |
| 351 | 20240627 | 131500 | 39838750100 | 33550 | 33600 | 33600 | 33500 | 3719 |
| 352 | 20240627 | 131400 | 39714004200 | 33600 | 33700 | 33700 | 33600 | 1448 |
| 353 | 20240627 | 131300 | 39665264850 | 33700 | 33750 | 33750 | 33600 | 1836 |
| 354 | 20240627 | 131200 | 39603416350 | 33750 | 33800 | 33800 | 33700 | 1388 |
| 355 | 20240627 | 131100 | 39556593150 | 33800 | 33650 | 33800 | 33600 | 1832 |
| 356 | 20240627 | 131000 | 39494780450 | 33650 | 33700 | 33750 | 33600 | 1561 |
| 357 | 20240627 | 130900 | 39442201350 | 33600 | 33800 | 33800 | 33550 | 1717 |
| 358 | 20240627 | 130800 | 39384530450 | 33600 | 33550 | 33750 | 33550 | 4495 |
| 359 | 20240627 | 130700 | 39233063000 | 33700 | 33550 | 33700 | 33550 | 3042 |
| 360 | 20240627 | 130600 | 39130836250 | 33550 | 33650 | 33650 | 33550 | 1643 |
| 361 | 20240627 | 130500 | 39075593050 | 33650 | 33700 | 33750 | 33600 | 2430 |
| 362 | 20240627 | 130400 | 38993885100 | 33700 | 33750 | 33750 | 33650 | 1555 |
| 363 | 20240627 | 130300 | 38941466000 | 33750 | 33750 | 33800 | 33600 | 2013 |
| 364 | 20240627 | 130200 | 38873643150 | 33750 | 33750 | 33750 | 33650 | 3173 |
| 365 | 20240627 | 130100 | 38766725250 | 33750 | 33750 | 33800 | 33700 | 811 |
| 366 | 20240627 | 130000 | 38739335550 | 33750 | 33750 | 33800 | 33700 | 2828 |
| 367 | 20240627 | 125900 | 38643871750 | 33700 | 33750 | 33800 | 33700 | 1964 |
| 368 | 20240627 | 125800 | 38577573050 | 33750 | 33750 | 33850 | 33700 | 2306 |
| 369 | 20240627 | 125700 | 38499695850 | 33800 | 33750 | 33850 | 33750 | 1664 |
| 370 | 20240627 | 125600 | 38443452100 | 33750 | 33800 | 33800 | 33750 | 2651 |
| 371 | 20240627 | 125500 | 38353893500 | 33800 | 33850 | 33900 | 33750 | 5584 |
| 372 | 20240627 | 125400 | 38164991000 | 33950 | 33950 | 33950 | 33850 | 4645 |
| 373 | 20240627 | 125300 | 38007504150 | 33900 | 34000 | 34000 | 33900 | 3689 |
| 374 | 20240627 | 125200 | 37882293150 | 34000 | 34000 | 34000 | 33900 | 4194 |
| 375 | 20240627 | 125100 | 37739875450 | 34000 | 34000 | 34050 | 33950 | 8301 |
| 376 | 20240627 | 125000 | 37457570700 | 33950 | 33850 | 34000 | 33800 | 9843 |
| 377 | 20240627 | 124900 | 37123544700 | 33850 | 33850 | 33900 | 33800 | 5204 |
| 378 | 20240627 | 124800 | 36947253750 | 33850 | 33850 | 33900 | 33800 | 1930 |
| 379 | 20240627 | 124700 | 36881919100 | 33850 | 33750 | 33850 | 33700 | 1889 |
| 380 | 20240627 | 124600 | 36818076550 | 33700 | 33700 | 33800 | 33700 | 3801 |
| 381 | 20240627 | 124500 | 36689781600 | 33700 | 33700 | 33800 | 33700 | 4644 |
| 382 | 20240627 | 124400 | 36533057550 | 33700 | 33800 | 33800 | 33700 | 2878 |
| 383 | 20240627 | 124300 | 36435933500 | 33750 | 33900 | 34000 | 33750 | 17205 |
| 384 | 20240627 | 124200 | 35852245300 | 33900 | 33850 | 33950 | 33750 | 42459 |
| 385 | 20240627 | 124100 | 34413261450 | 33850 | 33800 | 33850 | 33750 | 7554 |
| 386 | 20240627 | 124000 | 34157814550 | 33800 | 33650 | 33800 | 33650 | 9721 |
| 387 | 20240627 | 123900 | 33829823400 | 33650 | 33700 | 33700 | 33650 | 2067 |
| 388 | 20240627 | 123800 | 33760223300 | 33700 | 33600 | 33700 | 33600 | 4001 |
| 389 | 20240627 | 123700 | 33625607350 | 33600 | 33600 | 33600 | 33600 | 1439 |
| 390 | 20240627 | 123600 | 33577256950 | 33550 | 33650 | 33650 | 33500 | 2741 |
| 391 | 20240627 | 123500 | 33485241800 | 33650 | 33600 | 33650 | 33550 | 1433 |
| 392 | 20240627 | 123400 | 33437078550 | 33550 | 33600 | 33600 | 33550 | 527 |
| 393 | 20240627 | 123300 | 33419391300 | 33500 | 33500 | 33600 | 33500 | 2610 |
| 394 | 20240627 | 123200 | 33331825650 | 33500 | 33600 | 33600 | 33500 | 1303 |
| 395 | 20240627 | 123100 | 33288132100 | 33600 | 33600 | 33600 | 33450 | 4151 |
| 396 | 20240627 | 123000 | 33148928000 | 33600 | 33700 | 33700 | 33550 | 1542 |
| 397 | 20240627 | 122900 | 33097078400 | 33700 | 33700 | 33750 | 33650 | 6732 |
| 398 | 20240627 | 122800 | 32870175050 | 33650 | 33650 | 33700 | 33600 | 2913 |
| 399 | 20240627 | 122700 | 32772130050 | 33650 | 33600 | 33700 | 33600 | 2908 |
| 400 | 20240627 | 122600 | 32674227850 | 33650 | 33650 | 33700 | 33550 | 3558 |
| 401 | 20240627 | 122500 | 32554559150 | 33650 | 33650 | 33700 | 33550 | 3319 |
| 402 | 20240627 | 122400 | 32442924300 | 33650 | 33550 | 33650 | 33550 | 4648 |
| 403 | 20240627 | 122300 | 32286566500 | 33550 | 33600 | 33600 | 33550 | 747 |
| 404 | 20240627 | 122200 | 32261476850 | 33600 | 33550 | 33600 | 33550 | 2893 |
| 405 | 20240627 | 122100 | 32164337250 | 33550 | 33600 | 33600 | 33550 | 818 |
| 406 | 20240627 | 122000 | 32136865150 | 33600 | 33550 | 33600 | 33500 | 1874 |
| 407 | 20240627 | 121900 | 32073930900 | 33550 | 33600 | 33600 | 33500 | 1463 |
| 408 | 20240627 | 121800 | 32024822950 | 33600 | 33500 | 33600 | 33500 | 3608 |
| 409 | 20240627 | 121700 | 31903734450 | 33500 | 33450 | 33550 | 33450 | 1399 |
| 410 | 20240627 | 121600 | 31856876100 | 33500 | 33450 | 33500 | 33450 | 4072 |
| 411 | 20240627 | 121500 | 31720494050 | 33450 | 33500 | 33500 | 33450 | 1786 |
| 412 | 20240627 | 121400 | 31660669300 | 33500 | 33450 | 33500 | 33400 | 774 |
| 413 | 20240627 | 121300 | 31634777300 | 33450 | 33400 | 33500 | 33400 | 4292 |
| 414 | 20240627 | 121200 | 31491223650 | 33350 | 33400 | 33450 | 33350 | 1579 |
| 415 | 20240627 | 121100 | 31438499000 | 33400 | 33350 | 33450 | 33350 | 1433 |
| 416 | 20240627 | 121000 | 31390641200 | 33400 | 33400 | 33400 | 33350 | 1296 |
| 417 | 20240627 | 120900 | 31347366200 | 33350 | 33350 | 33400 | 33350 | 1401 |
| 418 | 20240627 | 120800 | 31300591700 | 33350 | 33400 | 33400 | 33300 | 1070 |
| 419 | 20240627 | 120700 | 31264864450 | 33400 | 33300 | 33400 | 33300 | 1434 |
| 420 | 20240627 | 120600 | 31217041100 | 33300 | 33350 | 33350 | 33300 | 915 |
| 421 | 20240627 | 120500 | 31186543450 | 33300 | 33300 | 33350 | 33250 | 2374 |
| 422 | 20240627 | 120400 | 31107445300 | 33300 | 33350 | 33400 | 33300 | 1983 |
| 423 | 20240627 | 120300 | 31041325300 | 33300 | 33300 | 33400 | 33300 | 935 |
| 424 | 20240627 | 120200 | 31010165050 | 33350 | 33350 | 33400 | 33300 | 3238 |
| 425 | 20240627 | 120100 | 30902243650 | 33350 | 33500 | 33550 | 33350 | 3464 |
| 426 | 20240627 | 120000 | 30786347750 | 33450 | 33550 | 33550 | 33350 | 5530 |
| 427 | 20240627 | 115900 | 30601198050 | 33550 | 33400 | 33650 | 33350 | 19843 |
| 428 | 20240627 | 115800 | 29935777800 | 33400 | 33350 | 33500 | 33300 | 21650 |
| 429 | 20240627 | 115700 | 29212254450 | 33300 | 33300 | 33350 | 33300 | 1660 |
| 430 | 20240627 | 115600 | 29156943000 | 33300 | 33300 | 33350 | 33250 | 1509 |
| 431 | 20240627 | 115500 | 29106639450 | 33300 | 33300 | 33350 | 33200 | 1900 |
| 432 | 20240627 | 115400 | 29043375750 | 33250 | 33300 | 33300 | 33200 | 9314 |
| 433 | 20240627 | 115300 | 28733469600 | 33300 | 33300 | 33300 | 33200 | 3741 |
| 434 | 20240627 | 115200 | 28608995750 | 33300 | 33200 | 33300 | 33150 | 1903 |
| 435 | 20240627 | 115100 | 28545744600 | 33200 | 33200 | 33250 | 33150 | 3511 |
| 436 | 20240627 | 115000 | 28429135900 | 33200 | 33200 | 33250 | 33200 | 764 |
| 437 | 20240627 | 114900 | 28403759400 | 33200 | 33200 | 33300 | 33200 | 4930 |
| 438 | 20240627 | 114800 | 28239800050 | 33200 | 33200 | 33250 | 33150 | 1307 |
| 439 | 20240627 | 114700 | 28196411400 | 33200 | 33150 | 33200 | 33100 | 1612 |
| 440 | 20240627 | 114600 | 28142911250 | 33150 | 33050 | 33150 | 33000 | 679 |
| 441 | 20240627 | 114500 | 28120454950 | 33050 | 33100 | 33150 | 33050 | 1747 |
| 442 | 20240627 | 114400 | 28062581850 | 33100 | 33100 | 33150 | 33050 | 486 |
| 443 | 20240627 | 114300 | 28046503250 | 33100 | 33050 | 33100 | 32950 | 3052 |
| 444 | 20240627 | 114200 | 27945608000 | 33050 | 33100 | 33100 | 33000 | 2091 |
| 445 | 20240627 | 114100 | 27876488750 | 33100 | 33050 | 33100 | 33000 | 2928 |
| 446 | 20240627 | 114000 | 27779725750 | 33100 | 33250 | 33300 | 33100 | 8617 |
| 447 | 20240627 | 113900 | 27493409200 | 33250 | 33300 | 33300 | 33200 | 1838 |
| 448 | 20240627 | 113800 | 27432283300 | 33300 | 33200 | 33300 | 33150 | 3582 |
| 449 | 20240627 | 113700 | 27313139300 | 33200 | 33200 | 33250 | 33150 | 3217 |
| 450 | 20240627 | 113600 | 27206291500 | 33150 | 33100 | 33250 | 33050 | 2850 |
| 451 | 20240627 | 113500 | 27111705200 | 33150 | 33000 | 33150 | 33000 | 2118 |
| 452 | 20240627 | 113400 | 27041585800 | 33000 | 33000 | 33100 | 32950 | 1939 |
| 453 | 20240627 | 113300 | 26977529750 | 33100 | 33000 | 33100 | 32950 | 2934 |
| 454 | 20240627 | 113200 | 26880635300 | 33050 | 32950 | 33050 | 32900 | 1189 |
| 455 | 20240627 | 113100 | 26841408800 | 32950 | 32950 | 33050 | 32950 | 3732 |
| 456 | 20240627 | 113000 | 26718267650 | 32900 | 32900 | 32950 | 32900 | 879 |
| 457 | 20240627 | 112900 | 26689322800 | 32900 | 33000 | 33000 | 32900 | 3962 |
| 458 | 20240627 | 112800 | 26558747600 | 33000 | 33300 | 33300 | 33000 | 6639 |
| 459 | 20240627 | 112700 | 26338944400 | 33300 | 33350 | 33350 | 33150 | 14576 |
| 460 | 20240627 | 112600 | 25853639300 | 33300 | 33150 | 33400 | 33100 | 13361 |
| 461 | 20240627 | 112500 | 25408776300 | 33150 | 33150 | 33200 | 33100 | 2416 |
| 462 | 20240627 | 112400 | 25328731500 | 33100 | 33150 | 33200 | 33100 | 2190 |
| 463 | 20240627 | 112300 | 25256128450 | 33150 | 33200 | 33200 | 33100 | 2684 |
| 464 | 20240627 | 112200 | 25167072000 | 33150 | 33200 | 33300 | 33150 | 1991 |
| 465 | 20240627 | 112100 | 25100891350 | 33250 | 33250 | 33300 | 33100 | 5202 |
| 466 | 20240627 | 112000 | 24927986900 | 33250 | 33200 | 33300 | 33150 | 11103 |
| 467 | 20240627 | 111900 | 24559145250 | 33200 | 32950 | 33200 | 32900 | 9198 |
| 468 | 20240627 | 111800 | 24254679900 | 33000 | 32900 | 33050 | 32900 | 12016 |
| 469 | 20240627 | 111700 | 23858297900 | 32950 | 32950 | 32950 | 32900 | 1392 |
| 470 | 20240627 | 111600 | 23812432600 | 32900 | 32950 | 32950 | 32900 | 1854 |
| 471 | 20240627 | 111500 | 23751391200 | 32950 | 32950 | 33000 | 32900 | 1091 |
| 472 | 20240627 | 111400 | 23715428400 | 33000 | 32900 | 33000 | 32900 | 2246 |
| 473 | 20240627 | 111300 | 23641422050 | 32900 | 32950 | 32950 | 32900 | 1987 |
| 474 | 20240627 | 111200 | 23575964100 | 32950 | 32850 | 32950 | 32850 | 1465 |
| 475 | 20240627 | 111100 | 23527738950 | 32800 | 32850 | 32900 | 32800 | 782 |
| 476 | 20240627 | 111000 | 23502050550 | 32850 | 32950 | 33000 | 32800 | 3514 |
| 477 | 20240627 | 110900 | 23386505900 | 32950 | 33000 | 33000 | 32900 | 2844 |
| 478 | 20240627 | 110800 | 23292703500 | 33000 | 33000 | 33050 | 32950 | 6824 |
| 479 | 20240627 | 110700 | 23067534650 | 33000 | 33000 | 33100 | 32950 | 6908 |
| 480 | 20240627 | 110600 | 22839437850 | 32900 | 32900 | 32950 | 32800 | 9601 |
| 481 | 20240627 | 110500 | 22523462450 | 32900 | 32850 | 32900 | 32800 | 1995 |
| 482 | 20240627 | 110400 | 22457922950 | 32850 | 32750 | 32850 | 32750 | 2081 |
| 483 | 20240627 | 110300 | 22389665350 | 32750 | 32800 | 32800 | 32750 | 1891 |
| 484 | 20240627 | 110200 | 22327685250 | 32800 | 32850 | 32850 | 32800 | 451 |
| 485 | 20240627 | 110100 | 22312891350 | 32850 | 32700 | 32850 | 32700 | 2763 |
| 486 | 20240627 | 110000 | 22222262850 | 32800 | 32850 | 32850 | 32700 | 753 |
| 487 | 20240627 | 105900 | 22197586900 | 32750 | 32800 | 32850 | 32750 | 1837 |
| 488 | 20240627 | 105800 | 22137368650 | 32800 | 32800 | 32850 | 32750 | 1831 |
| 489 | 20240627 | 105700 | 22077238150 | 32800 | 32750 | 32800 | 32750 | 577 |
| 490 | 20240627 | 105600 | 22058332300 | 32800 | 32700 | 32850 | 32700 | 5299 |
| 491 | 20240627 | 105500 | 21884558300 | 32650 | 32650 | 32750 | 32550 | 2205 |
| 492 | 20240627 | 105400 | 21812410250 | 32650 | 32650 | 32750 | 32550 | 2390 |
| 493 | 20240627 | 105300 | 21734393750 | 32650 | 32600 | 32700 | 32600 | 1455 |
| 494 | 20240627 | 105200 | 21686838850 | 32600 | 32550 | 32650 | 32550 | 1310 |
| 495 | 20240627 | 105100 | 21644129600 | 32600 | 32600 | 32650 | 32500 | 1302 |
| 496 | 20240627 | 105000 | 21601686750 | 32600 | 32600 | 32650 | 32550 | 5102 |
| 497 | 20240627 | 104900 | 21435458700 | 32550 | 32750 | 32750 | 32550 | 2191 |
| 498 | 20240627 | 104800 | 21363992200 | 32700 | 32750 | 32800 | 32700 | 2289 |
| 499 | 20240627 | 104700 | 21289053800 | 32800 | 32800 | 32800 | 32750 | 1435 |
| 500 | 20240627 | 104600 | 21241993100 | 32800 | 32850 | 32850 | 32750 | 886 |
| 501 | 20240627 | 104500 | 21212930400 | 32850 | 32800 | 32850 | 32750 | 1894 |
| 502 | 20240627 | 104400 | 21150753950 | 32850 | 32850 | 32850 | 32800 | 2054 |
| 503 | 20240627 | 104300 | 21083332100 | 32850 | 32750 | 32850 | 32750 | 2341 |
| 504 | 20240627 | 104200 | 21006542250 | 32750 | 32800 | 32850 | 32700 | 2281 |
| 505 | 20240627 | 104100 | 20931752300 | 32800 | 32750 | 32800 | 32750 | 3306 |
| 506 | 20240627 | 104000 | 20823376450 | 32700 | 32700 | 32800 | 32700 | 964 |
| 507 | 20240627 | 103900 | 20791832650 | 32750 | 32750 | 32800 | 32700 | 1337 |
| 508 | 20240627 | 103800 | 20748030400 | 32750 | 32750 | 32750 | 32700 | 1074 |
| 509 | 20240627 | 103700 | 20712856950 | 32700 | 32650 | 32700 | 32600 | 1325 |
| 510 | 20240627 | 103600 | 20669567400 | 32650 | 32500 | 32650 | 32500 | 1304 |
| 511 | 20240627 | 103500 | 20627055600 | 32600 | 32500 | 32600 | 32500 | 3060 |
| 512 | 20240627 | 103400 | 20527502050 | 32500 | 32500 | 32550 | 32450 | 928 |
| 513 | 20240627 | 103300 | 20497341650 | 32500 | 32400 | 32550 | 32400 | 791 |
| 514 | 20240627 | 103200 | 20471652550 | 32450 | 32450 | 32500 | 32400 | 809 |
| 515 | 20240627 | 103100 | 20445388800 | 32500 | 32500 | 32550 | 32400 | 3843 |
| 516 | 20240627 | 103000 | 20320644700 | 32550 | 32500 | 32550 | 32500 | 661 |
| 517 | 20240627 | 102900 | 20299142750 | 32500 | 32500 | 32500 | 32450 | 460 |
| 518 | 20240627 | 102800 | 20284194400 | 32500 | 32550 | 32550 | 32500 | 771 |
| 519 | 20240627 | 102700 | 20259134050 | 32550 | 32550 | 32600 | 32500 | 517 |
| 520 | 20240627 | 102600 | 20242302050 | 32500 | 32450 | 32550 | 32450 | 557 |
| 521 | 20240627 | 102500 | 20224193350 | 32450 | 32550 | 32550 | 32450 | 452 |
| 522 | 20240627 | 102400 | 20209517300 | 32500 | 32550 | 32600 | 32450 | 2740 |
| 523 | 20240627 | 102300 | 20120460950 | 32500 | 32600 | 32600 | 32500 | 1606 |
| 524 | 20240627 | 102200 | 20068185450 | 32600 | 32600 | 32600 | 32550 | 194 |
| 525 | 20240627 | 102100 | 20061861600 | 32600 | 32600 | 32650 | 32600 | 540 |
| 526 | 20240627 | 102000 | 20044252750 | 32600 | 32550 | 32600 | 32500 | 961 |
| 527 | 20240627 | 101900 | 20012976900 | 32550 | 32550 | 32700 | 32550 | 910 |
| 528 | 20240627 | 101800 | 19983315600 | 32600 | 32550 | 32600 | 32500 | 179 |
| 529 | 20240627 | 101700 | 19977488200 | 32600 | 32500 | 32600 | 32500 | 1672 |
| 530 | 20240627 | 101600 | 19923120300 | 32500 | 32450 | 32550 | 32450 | 365 |
| 531 | 20240627 | 101500 | 19911254700 | 32500 | 32550 | 32550 | 32500 | 1254 |
| 532 | 20240627 | 101400 | 19870496950 | 32500 | 32550 | 32550 | 32500 | 248 |
| 533 | 20240627 | 101300 | 19862424700 | 32550 | 32550 | 32550 | 32450 | 275 |
| 534 | 20240627 | 101200 | 19853477150 | 32550 | 32500 | 32550 | 32450 | 3250 |
| 535 | 20240627 | 101100 | 19747898050 | 32500 | 32550 | 32550 | 32500 | 3965 |
| 536 | 20240627 | 101000 | 19619021750 | 32550 | 32550 | 32600 | 32500 | 1418 |
| 537 | 20240627 | 100900 | 19572863000 | 32600 | 32600 | 32600 | 32500 | 1708 |
| 538 | 20240627 | 100800 | 19517253200 | 32550 | 32600 | 32650 | 32500 | 1046 |
| 539 | 20240627 | 100700 | 19483195500 | 32600 | 32550 | 32650 | 32500 | 1749 |
| 540 | 20240627 | 100600 | 19426327600 | 32650 | 32550 | 32650 | 32500 | 847 |
| 541 | 20240627 | 100500 | 19398711900 | 32550 | 32450 | 32550 | 32450 | 1015 |
| 542 | 20240627 | 100400 | 19365753100 | 32500 | 32450 | 32550 | 32450 | 841 |
| 543 | 20240627 | 100300 | 19338436950 | 32550 | 32500 | 32550 | 32400 | 1629 |
| 544 | 20240627 | 100200 | 19285520950 | 32500 | 32500 | 32600 | 32350 | 7711 |
| 545 | 20240627 | 100100 | 19035315450 | 32550 | 32700 | 32700 | 32500 | 2933 |
| 546 | 20240627 | 100000 | 18939700200 | 32700 | 32900 | 32900 | 32700 | 2428 |
| 547 | 20240627 | 095900 | 18860108150 | 32900 | 32750 | 32900 | 32700 | 2826 |
| 548 | 20240627 | 095800 | 18767448500 | 32800 | 32800 | 32850 | 32700 | 3710 |
| 549 | 20240627 | 095700 | 18645831500 | 32850 | 32900 | 32950 | 32800 | 2294 |
| 550 | 20240627 | 095600 | 18570438650 | 32950 | 32850 | 32950 | 32800 | 3320 |
| 551 | 20240627 | 095500 | 18461347600 | 32800 | 32900 | 32900 | 32800 | 2226 |
| 552 | 20240627 | 095400 | 18388199000 | 32900 | 32700 | 32900 | 32700 | 7488 |
| 553 | 20240627 | 095300 | 18142696050 | 32700 | 32550 | 32750 | 32550 | 3831 |
| 554 | 20240627 | 095200 | 18017531200 | 32600 | 32550 | 32600 | 32500 | 2386 |
| 555 | 20240627 | 095100 | 17939854850 | 32500 | 32450 | 32500 | 32400 | 1954 |
| 556 | 20240627 | 095000 | 17876413250 | 32450 | 32450 | 32450 | 32400 | 1465 |
| 557 | 20240627 | 094900 | 17828905150 | 32450 | 32450 | 32500 | 32400 | 1587 |
| 558 | 20240627 | 094800 | 17777398100 | 32400 | 32450 | 32500 | 32400 | 1914 |
| 559 | 20240627 | 094700 | 17715355350 | 32450 | 32350 | 32500 | 32350 | 1662 |
| 560 | 20240627 | 094600 | 17661459750 | 32350 | 32500 | 32500 | 32300 | 2658 |
| 561 | 20240627 | 094500 | 17575350650 | 32450 | 32250 | 32450 | 32200 | 5558 |
| 562 | 20240627 | 094400 | 17395565850 | 32250 | 32250 | 32350 | 32150 | 1662 |
| 563 | 20240627 | 094300 | 17342004850 | 32250 | 32100 | 32250 | 32100 | 2079 |
| 564 | 20240627 | 094200 | 17275050100 | 32150 | 32250 | 32250 | 32000 | 15032 |
| 565 | 20240627 | 094100 | 16792665000 | 32250 | 32450 | 32450 | 32200 | 19621 |
| 566 | 20240627 | 094000 | 16158767100 | 32450 | 32500 | 32500 | 32450 | 2836 |
| 567 | 20240627 | 093900 | 16066673150 | 32500 | 32500 | 32550 | 32400 | 2900 |
| 568 | 20240627 | 093800 | 15972479750 | 32500 | 32600 | 32700 | 32450 | 6346 |
| 569 | 20240627 | 093700 | 15765841150 | 32650 | 32500 | 32650 | 32450 | 2761 |
| 570 | 20240627 | 093600 | 15676024400 | 32450 | 32500 | 32550 | 32450 | 2902 |
| 571 | 20240627 | 093500 | 15581770750 | 32500 | 32500 | 32650 | 32450 | 4437 |
| 572 | 20240627 | 093400 | 15437452700 | 32550 | 32500 | 32600 | 32400 | 7696 |
| 573 | 20240627 | 093300 | 15187781200 | 32450 | 32600 | 32650 | 32450 | 15311 |
| 574 | 20240627 | 093200 | 14689935050 | 32650 | 32700 | 32700 | 32600 | 2716 |
| 575 | 20240627 | 093100 | 14601332850 | 32700 | 32750 | 32850 | 32600 | 5538 |
| 576 | 20240627 | 093000 | 14420329750 | 32750 | 32700 | 32800 | 32650 | 4706 |
| 577 | 20240627 | 092900 | 14266357400 | 32700 | 32900 | 32950 | 32600 | 13650 |
| 578 | 20240627 | 092800 | 13818999400 | 32900 | 32800 | 33000 | 32800 | 9624 |
| 579 | 20240627 | 092700 | 13502263450 | 32800 | 32600 | 32850 | 32500 | 3750 |
| 580 | 20240627 | 092600 | 13379535350 | 32500 | 32700 | 32700 | 32450 | 14758 |
| 581 | 20240627 | 092500 | 12899595250 | 32600 | 32750 | 32800 | 32600 | 9107 |
| 582 | 20240627 | 092400 | 12601838600 | 32700 | 32800 | 32800 | 32700 | 5296 |
| 583 | 20240627 | 092300 | 12428410200 | 32800 | 32850 | 32850 | 32700 | 6342 |
| 584 | 20240627 | 092200 | 12220517550 | 32750 | 32950 | 33000 | 32750 | 13731 |
| 585 | 20240627 | 092100 | 11769479500 | 32900 | 33100 | 33150 | 32850 | 14281 |
| 586 | 20240627 | 092000 | 11298161100 | 33150 | 33050 | 33150 | 32850 | 17397 |
| 587 | 20240627 | 091900 | 10723847050 | 33100 | 33150 | 33250 | 33050 | 16020 |
| 588 | 20240627 | 091800 | 10192928650 | 33150 | 33200 | 33250 | 32900 | 20636 |
| 589 | 20240627 | 091700 | 9510891150 | 33250 | 33300 | 33300 | 32950 | 22549 |
| 590 | 20240627 | 091600 | 8762565000 | 33250 | 33150 | 33300 | 33050 | 12174 |
| 591 | 20240627 | 091500 | 8358646850 | 33200 | 32950 | 33200 | 32950 | 9554 |
| 592 | 20240627 | 091400 | 8042647000 | 32950 | 33200 | 33200 | 32950 | 9310 |
| 593 | 20240627 | 091300 | 7734875800 | 33100 | 33000 | 33250 | 32800 | 21522 |
| 594 | 20240627 | 091200 | 7022512950 | 33000 | 32800 | 33100 | 32550 | 9371 |
| 595 | 20240627 | 091100 | 6715133150 | 32700 | 32850 | 33050 | 32650 | 21942 |
| 596 | 20240627 | 091000 | 5995521300 | 32850 | 33200 | 33200 | 32700 | 17108 |
| 597 | 20240627 | 090900 | 5431886800 | 33250 | 33000 | 33350 | 32950 | 21223 |
| 598 | 20240627 | 090800 | 4726542250 | 32950 | 33050 | 33150 | 32950 | 15663 |
| 599 | 20240627 | 090700 | 4208630450 | 33000 | 32450 | 33150 | 32450 | 8687 |
| 600 | 20240627 | 090600 | 3923129450 | 32400 | 33250 | 33300 | 32400 | 29708 |
| 601 | 20240627 | 090500 | 2948150750 | 33250 | 33000 | 33350 | 32850 | 29726 |
| 602 | 20240627 | 090400 | 1963998050 | 32900 | 32750 | 33000 | 32650 | 14685 |
| 603 | 20240627 | 090300 | 1481379300 | 32750 | 32450 | 32800 | 32450 | 12694 |
| 604 | 20240627 | 090200 | 1067353900 | 32450 | 32400 | 32550 | 32250 | 8488 |
| 605 | 20240627 | 090100 | 792840250 | 32400 | 32100 | 32500 | 32000 | 9235 |
| 606 | 20240627 | 090000 | 494562500 | 32000 | 32400 | 32400 | 32000 | 14071 |