31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 183300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 3 | 20240628 | 183200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240628 | 183100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240628 | 183000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240628 | 182900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240628 | 182800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240628 | 182700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240628 | 182600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240628 | 182500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240628 | 182400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240628 | 182300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240628 | 182200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240628 | 182100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240628 | 182000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240628 | 181900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240628 | 181800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240628 | 181700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240628 | 181600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240628 | 181500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240628 | 181400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240628 | 181300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240628 | 181200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240628 | 181100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240628 | 181000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240628 | 180900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240628 | 180800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240628 | 180700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240628 | 180600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240628 | 180500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240628 | 180400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240628 | 180300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 33 | 20240628 | 180200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240628 | 180100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240628 | 180000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240628 | 175900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240628 | 175800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240628 | 175700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240628 | 175600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240628 | 175500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240628 | 175400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240628 | 175300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240628 | 175200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240628 | 175100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240628 | 175000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240628 | 174900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240628 | 174800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240628 | 174700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240628 | 174600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240628 | 174500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240628 | 174400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240628 | 174300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240628 | 174200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240628 | 174100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240628 | 174000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240628 | 173900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240628 | 173800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240628 | 173700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240628 | 173600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240628 | 173500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240628 | 173400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240628 | 173300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 63 | 20240628 | 173200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240628 | 173100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240628 | 173000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240628 | 172900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240628 | 172800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240628 | 172700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240628 | 172600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240628 | 172500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240628 | 172400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240628 | 172300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240628 | 172200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240628 | 172100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240628 | 172000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240628 | 171900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240628 | 171800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240628 | 171700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240628 | 171600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240628 | 171500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240628 | 171400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240628 | 171300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240628 | 171200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240628 | 171100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240628 | 171000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240628 | 170900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240628 | 170800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240628 | 170700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240628 | 170600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240628 | 170500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240628 | 170400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240628 | 170300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 93 | 20240628 | 170200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240628 | 170100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240628 | 170000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240628 | 165900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240628 | 165800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240628 | 165700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240628 | 165600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240628 | 165500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240628 | 165400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240628 | 165300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240628 | 165200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240628 | 165100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240628 | 165000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240628 | 164900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240628 | 164800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240628 | 164700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240628 | 164600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240628 | 164500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240628 | 164400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240628 | 164300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240628 | 164200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240628 | 164100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240628 | 164000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240628 | 163900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240628 | 163800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240628 | 163700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240628 | 163600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240628 | 163500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240628 | 163400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240628 | 163300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 123 | 20240628 | 163200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240628 | 163100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240628 | 163000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240628 | 162900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240628 | 162800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240628 | 162700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240628 | 162600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240628 | 162500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240628 | 162400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240628 | 162300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240628 | 162200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240628 | 162100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240628 | 162000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240628 | 161900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240628 | 161800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240628 | 161700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240628 | 161600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240628 | 161500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240628 | 161400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240628 | 161300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240628 | 161200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240628 | 161100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240628 | 161000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240628 | 160900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240628 | 160800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240628 | 160700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240628 | 160600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240628 | 160500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240628 | 160400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240628 | 160300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 153 | 20240628 | 160200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240628 | 160100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240628 | 160000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240628 | 155900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240628 | 155800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240628 | 155700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240628 | 155600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240628 | 155500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240628 | 155400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240628 | 155300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240628 | 155200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240628 | 155100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240628 | 155000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240628 | 154900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240628 | 154800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240628 | 154700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240628 | 154600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240628 | 154500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240628 | 154400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240628 | 154300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240628 | 154200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240628 | 154100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240628 | 154000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240628 | 153900 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240628 | 153800 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240628 | 153700 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240628 | 153600 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240628 | 153500 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240628 | 153400 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240628 | 153300 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 183 | 20240628 | 153200 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240628 | 153100 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240628 | 153000 | 40996339300 | 48900 | 48900 | 48900 | 48900 | 21034 |
| 186 | 20240628 | 152900 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240628 | 152800 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240628 | 152700 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240628 | 152600 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240628 | 152500 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240628 | 152400 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240628 | 152300 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240628 | 152200 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240628 | 152100 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240628 | 152000 | 39967776700 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240628 | 151900 | 39967776700 | 48900 | 48850 | 48900 | 48800 | 2440 |
| 197 | 20240628 | 151800 | 39848552700 | 48850 | 48800 | 48900 | 48700 | 1924 |
| 198 | 20240628 | 151700 | 39754593600 | 48800 | 48800 | 48850 | 48700 | 2134 |
| 199 | 20240628 | 151600 | 39650515450 | 48850 | 48850 | 48900 | 48800 | 736 |
| 200 | 20240628 | 151500 | 39614564750 | 48850 | 48850 | 48900 | 48750 | 2757 |
| 201 | 20240628 | 151400 | 39479929300 | 48850 | 48700 | 48850 | 48700 | 1185 |
| 202 | 20240628 | 151300 | 39422135100 | 48700 | 48750 | 48750 | 48700 | 946 |
| 203 | 20240628 | 151200 | 39376058500 | 48750 | 48800 | 48800 | 48700 | 2143 |
| 204 | 20240628 | 151100 | 39271670650 | 48800 | 48850 | 48850 | 48700 | 1873 |
| 205 | 20240628 | 151000 | 39180344450 | 48850 | 48850 | 48850 | 48800 | 695 |
| 206 | 20240628 | 150900 | 39146418900 | 48850 | 48850 | 48850 | 48800 | 1176 |
| 207 | 20240628 | 150800 | 39089010100 | 48800 | 48850 | 48900 | 48800 | 1097 |
| 208 | 20240628 | 150700 | 39035435200 | 48900 | 48900 | 48900 | 48850 | 728 |
| 209 | 20240628 | 150600 | 38999840550 | 48900 | 48850 | 48900 | 48800 | 596 |
| 210 | 20240628 | 150500 | 38970714050 | 48850 | 48850 | 48900 | 48800 | 1783 |
| 211 | 20240628 | 150400 | 38883578100 | 48850 | 48800 | 48850 | 48750 | 465 |
| 212 | 20240628 | 150300 | 38860878900 | 48800 | 48800 | 48850 | 48800 | 1083 |
| 213 | 20240628 | 150200 | 38808023950 | 48800 | 48750 | 48850 | 48750 | 764 |
| 214 | 20240628 | 150100 | 38770739550 | 48750 | 48750 | 48800 | 48750 | 818 |
| 215 | 20240628 | 150000 | 38730851900 | 48750 | 48850 | 48850 | 48750 | 2081 |
| 216 | 20240628 | 145900 | 38629323400 | 48800 | 48850 | 48850 | 48800 | 551 |
| 217 | 20240628 | 145800 | 38602419800 | 48850 | 48850 | 48850 | 48800 | 899 |
| 218 | 20240628 | 145700 | 38558513250 | 48850 | 48900 | 48900 | 48800 | 725 |
| 219 | 20240628 | 145600 | 38523102100 | 48850 | 48800 | 48850 | 48800 | 600 |
| 220 | 20240628 | 145500 | 38493807600 | 48850 | 48850 | 48900 | 48750 | 6112 |
| 221 | 20240628 | 145400 | 38195339200 | 48900 | 48850 | 48900 | 48800 | 797 |
| 222 | 20240628 | 145300 | 38156393250 | 48850 | 48900 | 48950 | 48850 | 1275 |
| 223 | 20240628 | 145200 | 38094079400 | 48850 | 48900 | 48950 | 48850 | 717 |
| 224 | 20240628 | 145100 | 38059029400 | 48900 | 48900 | 48900 | 48850 | 461 |
| 225 | 20240628 | 145000 | 38036497050 | 48900 | 48950 | 48950 | 48850 | 1139 |
| 226 | 20240628 | 144900 | 37980776050 | 48950 | 48850 | 48950 | 48800 | 1769 |
| 227 | 20240628 | 144800 | 37894306650 | 48850 | 48850 | 48900 | 48800 | 1132 |
| 228 | 20240628 | 144700 | 37839017450 | 48800 | 48850 | 48850 | 48800 | 1168 |
| 229 | 20240628 | 144600 | 37781972600 | 48850 | 48800 | 48850 | 48800 | 587 |
| 230 | 20240628 | 144500 | 37753308350 | 48800 | 48800 | 48800 | 48750 | 1389 |
| 231 | 20240628 | 144400 | 37685538300 | 48800 | 48750 | 48800 | 48750 | 913 |
| 232 | 20240628 | 144300 | 37641018150 | 48750 | 48800 | 48800 | 48700 | 1556 |
| 233 | 20240628 | 144200 | 37565184450 | 48750 | 48800 | 48800 | 48750 | 446 |
| 234 | 20240628 | 144100 | 37543427550 | 48800 | 48750 | 48800 | 48750 | 1071 |
| 235 | 20240628 | 144000 | 37491193500 | 48800 | 48900 | 48900 | 48750 | 1814 |
| 236 | 20240628 | 143900 | 37402628600 | 48900 | 48800 | 48900 | 48800 | 1281 |
| 237 | 20240628 | 143800 | 37340060800 | 48800 | 48750 | 48850 | 48700 | 1433 |
| 238 | 20240628 | 143700 | 37270160950 | 48750 | 48750 | 48850 | 48750 | 2209 |
| 239 | 20240628 | 143600 | 37162411550 | 48750 | 48700 | 48800 | 48650 | 1162 |
| 240 | 20240628 | 143500 | 37105810500 | 48700 | 48650 | 48700 | 48600 | 675 |
| 241 | 20240628 | 143400 | 37072972400 | 48600 | 48650 | 48700 | 48600 | 1074 |
| 242 | 20240628 | 143300 | 37020737100 | 48650 | 48550 | 48650 | 48550 | 964 |
| 243 | 20240628 | 143200 | 36973898950 | 48550 | 48600 | 48700 | 48550 | 2026 |
| 244 | 20240628 | 143100 | 36875479000 | 48600 | 48600 | 48600 | 48550 | 2905 |
| 245 | 20240628 | 143000 | 36734315700 | 48600 | 48500 | 48700 | 48500 | 4367 |
| 246 | 20240628 | 142900 | 36522003050 | 48500 | 48650 | 48650 | 48500 | 5845 |
| 247 | 20240628 | 142800 | 36238175400 | 48600 | 48600 | 48700 | 48550 | 1013 |
| 248 | 20240628 | 142700 | 36188901850 | 48600 | 48700 | 48750 | 48500 | 8857 |
| 249 | 20240628 | 142600 | 35758629950 | 48750 | 48750 | 48750 | 48700 | 1116 |
| 250 | 20240628 | 142500 | 35704265500 | 48750 | 48750 | 48750 | 48700 | 723 |
| 251 | 20240628 | 142400 | 35669052400 | 48700 | 48750 | 48800 | 48650 | 4640 |
| 252 | 20240628 | 142300 | 35443024300 | 48800 | 48800 | 48850 | 48800 | 1698 |
| 253 | 20240628 | 142200 | 35360151050 | 48800 | 48900 | 48900 | 48800 | 5731 |
| 254 | 20240628 | 142100 | 35080367450 | 48900 | 48900 | 49000 | 48850 | 5917 |
| 255 | 20240628 | 142000 | 34791050750 | 48900 | 49000 | 49000 | 48900 | 1373 |
| 256 | 20240628 | 141900 | 34723846400 | 49000 | 49000 | 49000 | 48950 | 458 |
| 257 | 20240628 | 141800 | 34701418850 | 49000 | 49000 | 49050 | 48950 | 1117 |
| 258 | 20240628 | 141700 | 34646705700 | 49050 | 49050 | 49050 | 49000 | 583 |
| 259 | 20240628 | 141600 | 34618119500 | 49000 | 49000 | 49050 | 48950 | 1223 |
| 260 | 20240628 | 141500 | 34558207800 | 49000 | 49000 | 49000 | 48900 | 1162 |
| 261 | 20240628 | 141400 | 34501318300 | 49000 | 49000 | 49050 | 48950 | 322 |
| 262 | 20240628 | 141300 | 34485534900 | 48950 | 49000 | 49050 | 48950 | 1455 |
| 263 | 20240628 | 141200 | 34414260300 | 49000 | 49100 | 49100 | 48950 | 2251 |
| 264 | 20240628 | 141100 | 34303954650 | 49050 | 49100 | 49150 | 49050 | 1125 |
| 265 | 20240628 | 141000 | 34248712050 | 49100 | 49200 | 49200 | 49100 | 781 |
| 266 | 20240628 | 140900 | 34210317100 | 49200 | 49150 | 49200 | 49100 | 1061 |
| 267 | 20240628 | 140800 | 34158152200 | 49150 | 49150 | 49200 | 49100 | 1350 |
| 268 | 20240628 | 140700 | 34091817650 | 49150 | 49100 | 49150 | 49000 | 756 |
| 269 | 20240628 | 140600 | 34054707150 | 49000 | 49150 | 49200 | 49000 | 831 |
| 270 | 20240628 | 140500 | 34013903100 | 49150 | 49000 | 49150 | 48950 | 1844 |
| 271 | 20240628 | 140400 | 33923462900 | 49000 | 49100 | 49150 | 48950 | 5115 |
| 272 | 20240628 | 140300 | 33672724650 | 49100 | 49000 | 49100 | 49000 | 1151 |
| 273 | 20240628 | 140200 | 33616260850 | 49000 | 49100 | 49150 | 49000 | 3479 |
| 274 | 20240628 | 140100 | 33445576200 | 49100 | 49150 | 49200 | 49100 | 2869 |
| 275 | 20240628 | 140000 | 33304643150 | 49200 | 49200 | 49200 | 49150 | 1694 |
| 276 | 20240628 | 135900 | 33221365400 | 49150 | 49350 | 49350 | 49150 | 3984 |
| 277 | 20240628 | 135800 | 33025294750 | 49350 | 49250 | 49400 | 49250 | 1595 |
| 278 | 20240628 | 135700 | 32946640750 | 49250 | 49400 | 49400 | 49250 | 4840 |
| 279 | 20240628 | 135600 | 32707981200 | 49400 | 49550 | 49600 | 49300 | 10231 |
| 280 | 20240628 | 135500 | 32202437550 | 49550 | 49500 | 49600 | 49450 | 13772 |
| 281 | 20240628 | 135400 | 31520045200 | 49450 | 49450 | 49500 | 49400 | 7597 |
| 282 | 20240628 | 135300 | 31144265050 | 49450 | 49450 | 49450 | 49400 | 3144 |
| 283 | 20240628 | 135200 | 30988847100 | 49450 | 49400 | 49450 | 49400 | 1318 |
| 284 | 20240628 | 135100 | 30923708800 | 49450 | 49350 | 49450 | 49350 | 3735 |
| 285 | 20240628 | 135000 | 30739138950 | 49350 | 49350 | 49400 | 49300 | 2612 |
| 286 | 20240628 | 134900 | 30610211100 | 49350 | 49500 | 49500 | 49300 | 9301 |
| 287 | 20240628 | 134800 | 30150840650 | 49450 | 49400 | 49500 | 49350 | 10631 |
| 288 | 20240628 | 134700 | 29625390200 | 49400 | 49350 | 49450 | 49350 | 4643 |
| 289 | 20240628 | 134600 | 29396019200 | 49400 | 49400 | 49400 | 49300 | 4412 |
| 290 | 20240628 | 134500 | 29178257950 | 49400 | 49300 | 49500 | 49250 | 13094 |
| 291 | 20240628 | 134400 | 28531322050 | 49250 | 49350 | 49400 | 49100 | 14104 |
| 292 | 20240628 | 134300 | 27836391600 | 49350 | 49300 | 49450 | 49250 | 15787 |
| 293 | 20240628 | 134200 | 27057021750 | 49300 | 49100 | 49300 | 49000 | 19686 |
| 294 | 20240628 | 134100 | 26087836350 | 49050 | 48950 | 49100 | 48950 | 4762 |
| 295 | 20240628 | 134000 | 25854327100 | 49000 | 48950 | 49150 | 48950 | 12811 |
| 296 | 20240628 | 133900 | 25226127150 | 49000 | 48900 | 49000 | 48900 | 4803 |
| 297 | 20240628 | 133800 | 24991015450 | 48950 | 48900 | 48950 | 48850 | 1052 |
| 298 | 20240628 | 133700 | 24939571350 | 48900 | 48900 | 48900 | 48850 | 2914 |
| 299 | 20240628 | 133600 | 24797125100 | 48900 | 48800 | 48900 | 48800 | 2442 |
| 300 | 20240628 | 133500 | 24677797550 | 48850 | 48850 | 48900 | 48800 | 4094 |
| 301 | 20240628 | 133400 | 24477840950 | 48900 | 48950 | 49000 | 48850 | 4390 |
| 302 | 20240628 | 133300 | 24263104950 | 48950 | 48900 | 49000 | 48850 | 7279 |
| 303 | 20240628 | 133200 | 23906927050 | 48900 | 48800 | 48900 | 48800 | 5307 |
| 304 | 20240628 | 133100 | 23647609400 | 48800 | 48700 | 48850 | 48650 | 5583 |
| 305 | 20240628 | 133000 | 23375357750 | 48750 | 48650 | 48800 | 48650 | 2194 |
| 306 | 20240628 | 132900 | 23268482050 | 48600 | 48600 | 48800 | 48500 | 8488 |
| 307 | 20240628 | 132800 | 22855324150 | 48600 | 48500 | 48600 | 48500 | 677 |
| 308 | 20240628 | 132700 | 22822454100 | 48500 | 48450 | 48500 | 48450 | 1676 |
| 309 | 20240628 | 132600 | 22741215400 | 48450 | 48550 | 48600 | 48450 | 3069 |
| 310 | 20240628 | 132500 | 22592281100 | 48600 | 48550 | 48650 | 48550 | 3189 |
| 311 | 20240628 | 132400 | 22437280350 | 48600 | 48550 | 48600 | 48500 | 2661 |
| 312 | 20240628 | 132300 | 22308110200 | 48550 | 48550 | 48550 | 48500 | 1858 |
| 313 | 20240628 | 132200 | 22217905450 | 48550 | 48550 | 48550 | 48500 | 1810 |
| 314 | 20240628 | 132100 | 22130035350 | 48500 | 48550 | 48550 | 48500 | 524 |
| 315 | 20240628 | 132000 | 22104606400 | 48500 | 48500 | 48550 | 48450 | 2728 |
| 316 | 20240628 | 131900 | 21972298550 | 48450 | 48400 | 48500 | 48400 | 1669 |
| 317 | 20240628 | 131800 | 21891448550 | 48400 | 48400 | 48400 | 48400 | 413 |
| 318 | 20240628 | 131700 | 21871459350 | 48350 | 48350 | 48400 | 48300 | 1003 |
| 319 | 20240628 | 131600 | 21822950400 | 48350 | 48300 | 48350 | 48250 | 1195 |
| 320 | 20240628 | 131500 | 21765227300 | 48300 | 48300 | 48300 | 48250 | 580 |
| 321 | 20240628 | 131400 | 21737224800 | 48300 | 48350 | 48350 | 48250 | 621 |
| 322 | 20240628 | 131300 | 21707230900 | 48350 | 48350 | 48350 | 48250 | 2711 |
| 323 | 20240628 | 131200 | 21576286200 | 48350 | 48350 | 48350 | 48300 | 864 |
| 324 | 20240628 | 131100 | 21534519450 | 48350 | 48400 | 48450 | 48300 | 2904 |
| 325 | 20240628 | 131000 | 21394049200 | 48450 | 48500 | 48550 | 48400 | 2994 |
| 326 | 20240628 | 130900 | 21248895600 | 48450 | 48550 | 48550 | 48450 | 5932 |
| 327 | 20240628 | 130800 | 20961107450 | 48550 | 48500 | 48550 | 48450 | 12680 |
| 328 | 20240628 | 130700 | 20346392050 | 48500 | 48400 | 48500 | 48350 | 3792 |
| 329 | 20240628 | 130600 | 20162633900 | 48400 | 48400 | 48450 | 48350 | 4455 |
| 330 | 20240628 | 130500 | 19947041650 | 48400 | 48250 | 48400 | 48250 | 3580 |
| 331 | 20240628 | 130400 | 19774021850 | 48300 | 48250 | 48300 | 48250 | 1354 |
| 332 | 20240628 | 130300 | 19708651000 | 48300 | 48250 | 48300 | 48200 | 715 |
| 333 | 20240628 | 130200 | 19674163750 | 48250 | 48200 | 48250 | 48200 | 363 |
| 334 | 20240628 | 130100 | 19656656550 | 48200 | 48200 | 48250 | 48200 | 144 |
| 335 | 20240628 | 130000 | 19649713600 | 48200 | 48100 | 48300 | 48100 | 7221 |
| 336 | 20240628 | 125900 | 19301435200 | 48050 | 48100 | 48150 | 48050 | 613 |
| 337 | 20240628 | 125800 | 19271950400 | 48100 | 48100 | 48100 | 48050 | 590 |
| 338 | 20240628 | 125700 | 19243576400 | 48100 | 48100 | 48100 | 48050 | 193 |
| 339 | 20240628 | 125600 | 19234295100 | 48050 | 48100 | 48100 | 48050 | 1377 |
| 340 | 20240628 | 125500 | 19168126950 | 48050 | 48050 | 48100 | 48050 | 516 |
| 341 | 20240628 | 125400 | 19143312050 | 48100 | 48100 | 48100 | 48050 | 120 |
| 342 | 20240628 | 125300 | 19137541750 | 48100 | 48150 | 48150 | 48100 | 1374 |
| 343 | 20240628 | 125200 | 19071450550 | 48150 | 48150 | 48150 | 48100 | 282 |
| 344 | 20240628 | 125100 | 19057881900 | 48150 | 48100 | 48150 | 48100 | 308 |
| 345 | 20240628 | 125000 | 19043057150 | 48100 | 48150 | 48150 | 48100 | 1228 |
| 346 | 20240628 | 124900 | 18983929000 | 48200 | 48200 | 48200 | 48150 | 506 |
| 347 | 20240628 | 124800 | 18959540550 | 48150 | 48200 | 48250 | 48150 | 326 |
| 348 | 20240628 | 124700 | 18943831750 | 48200 | 48200 | 48200 | 48200 | 890 |
| 349 | 20240628 | 124600 | 18900933750 | 48200 | 48200 | 48200 | 48150 | 460 |
| 350 | 20240628 | 124500 | 18878774550 | 48200 | 48150 | 48200 | 48150 | 439 |
| 351 | 20240628 | 124400 | 18857627550 | 48200 | 48200 | 48200 | 48150 | 268 |
| 352 | 20240628 | 124300 | 18844716400 | 48200 | 48150 | 48200 | 48150 | 524 |
| 353 | 20240628 | 124200 | 18819467050 | 48150 | 48200 | 48200 | 48150 | 1159 |
| 354 | 20240628 | 124100 | 18763605250 | 48200 | 48150 | 48200 | 48150 | 1506 |
| 355 | 20240628 | 124000 | 18691025050 | 48150 | 48150 | 48200 | 48150 | 232 |
| 356 | 20240628 | 123900 | 18679850100 | 48150 | 48150 | 48200 | 48150 | 1658 |
| 357 | 20240628 | 123800 | 18600017050 | 48100 | 48050 | 48100 | 48050 | 589 |
| 358 | 20240628 | 123700 | 18571696150 | 48050 | 48100 | 48150 | 48050 | 605 |
| 359 | 20240628 | 123600 | 18542595350 | 48100 | 48050 | 48100 | 48050 | 319 |
| 360 | 20240628 | 123500 | 18527266200 | 48050 | 48100 | 48100 | 48050 | 73 |
| 361 | 20240628 | 123400 | 18523756500 | 48100 | 48100 | 48100 | 48050 | 173 |
| 362 | 20240628 | 123300 | 18515437500 | 48100 | 48100 | 48100 | 48050 | 689 |
| 363 | 20240628 | 123200 | 18482323000 | 48100 | 48100 | 48100 | 48050 | 509 |
| 364 | 20240628 | 123100 | 18457840650 | 48100 | 48100 | 48100 | 48050 | 205 |
| 365 | 20240628 | 123000 | 18447982200 | 48100 | 48050 | 48100 | 48050 | 636 |
| 366 | 20240628 | 122900 | 18417399200 | 48050 | 48050 | 48100 | 48050 | 215 |
| 367 | 20240628 | 122800 | 18407062950 | 48100 | 48100 | 48100 | 48050 | 689 |
| 368 | 20240628 | 122700 | 18373922950 | 48100 | 48150 | 48150 | 48100 | 2604 |
| 369 | 20240628 | 122600 | 18248664650 | 48100 | 48150 | 48150 | 48100 | 215 |
| 370 | 20240628 | 122500 | 18238321850 | 48100 | 48150 | 48150 | 48100 | 967 |
| 371 | 20240628 | 122400 | 18191789650 | 48100 | 48150 | 48150 | 48100 | 228 |
| 372 | 20240628 | 122300 | 18180812950 | 48150 | 48100 | 48150 | 48100 | 451 |
| 373 | 20240628 | 122200 | 18159098950 | 48150 | 48200 | 48200 | 48150 | 2038 |
| 374 | 20240628 | 122100 | 18060924250 | 48200 | 48200 | 48200 | 48150 | 2419 |
| 375 | 20240628 | 122000 | 17944329500 | 48200 | 48200 | 48200 | 48150 | 1974 |
| 376 | 20240628 | 121900 | 17849186200 | 48200 | 48150 | 48200 | 48150 | 661 |
| 377 | 20240628 | 121800 | 17817344800 | 48150 | 48100 | 48200 | 48100 | 222 |
| 378 | 20240628 | 121700 | 17806657250 | 48150 | 48150 | 48150 | 48100 | 481 |
| 379 | 20240628 | 121600 | 17783497700 | 48150 | 48150 | 48150 | 48100 | 999 |
| 380 | 20240628 | 121500 | 17735414050 | 48150 | 48100 | 48150 | 48100 | 856 |
| 381 | 20240628 | 121400 | 17694203500 | 48100 | 48100 | 48150 | 48100 | 578 |
| 382 | 20240628 | 121300 | 17666400600 | 48100 | 48050 | 48100 | 48000 | 2470 |
| 383 | 20240628 | 121200 | 17547658650 | 48050 | 48000 | 48050 | 48000 | 302 |
| 384 | 20240628 | 121100 | 17533157650 | 48000 | 48000 | 48050 | 48000 | 353 |
| 385 | 20240628 | 121000 | 17516208850 | 48000 | 48000 | 48050 | 48000 | 223 |
| 386 | 20240628 | 120900 | 17505502650 | 48000 | 48050 | 48050 | 48000 | 79 |
| 387 | 20240628 | 120800 | 17501708150 | 48050 | 48050 | 48050 | 48000 | 427 |
| 388 | 20240628 | 120700 | 17481207600 | 48000 | 48000 | 48050 | 48000 | 1485 |
| 389 | 20240628 | 120600 | 17409927050 | 48000 | 48050 | 48050 | 48000 | 314 |
| 390 | 20240628 | 120500 | 17394847700 | 48050 | 48050 | 48100 | 48000 | 1193 |
| 391 | 20240628 | 120400 | 17337525150 | 48000 | 48050 | 48100 | 48000 | 636 |
| 392 | 20240628 | 120300 | 17306966300 | 48050 | 48100 | 48100 | 48050 | 390 |
| 393 | 20240628 | 120200 | 17288219300 | 48050 | 48150 | 48150 | 48050 | 1138 |
| 394 | 20240628 | 120100 | 17233479500 | 48150 | 48150 | 48150 | 48100 | 832 |
| 395 | 20240628 | 120000 | 17193419500 | 48150 | 48050 | 48150 | 48050 | 462 |
| 396 | 20240628 | 115900 | 17171203050 | 48050 | 48050 | 48050 | 48000 | 524 |
| 397 | 20240628 | 115800 | 17146024900 | 48050 | 48000 | 48050 | 48000 | 320 |
| 398 | 20240628 | 115700 | 17130653550 | 48050 | 48050 | 48050 | 48000 | 416 |
| 399 | 20240628 | 115600 | 17110682700 | 48050 | 48000 | 48050 | 48000 | 649 |
| 400 | 20240628 | 115500 | 17079521250 | 48000 | 48000 | 48050 | 48000 | 86 |
| 401 | 20240628 | 115400 | 17075393150 | 48000 | 48000 | 48000 | 47950 | 553 |
| 402 | 20240628 | 115300 | 17048865850 | 48000 | 48000 | 48050 | 47950 | 493 |
| 403 | 20240628 | 115200 | 17025203300 | 48000 | 48000 | 48000 | 47950 | 436 |
| 404 | 20240628 | 115100 | 17004276350 | 48000 | 48050 | 48050 | 48000 | 974 |
| 405 | 20240628 | 115000 | 16957510050 | 48050 | 48000 | 48050 | 48000 | 537 |
| 406 | 20240628 | 114900 | 16931723600 | 48000 | 48050 | 48050 | 48000 | 353 |
| 407 | 20240628 | 114800 | 16914774100 | 48050 | 48050 | 48100 | 48000 | 575 |
| 408 | 20240628 | 114700 | 16887162100 | 48050 | 48150 | 48200 | 48000 | 2716 |
| 409 | 20240628 | 114600 | 16756538950 | 48150 | 48200 | 48200 | 48150 | 373 |
| 410 | 20240628 | 114500 | 16738562900 | 48200 | 48150 | 48200 | 48100 | 349 |
| 411 | 20240628 | 114400 | 16721760450 | 48150 | 48250 | 48300 | 48150 | 2061 |
| 412 | 20240628 | 114300 | 16622415800 | 48250 | 48300 | 48300 | 48250 | 1321 |
| 413 | 20240628 | 114200 | 16558668550 | 48300 | 48200 | 48300 | 48200 | 1679 |
| 414 | 20240628 | 114100 | 16477668200 | 48250 | 48200 | 48250 | 48150 | 1128 |
| 415 | 20240628 | 114000 | 16423298150 | 48200 | 48200 | 48200 | 48150 | 733 |
| 416 | 20240628 | 113900 | 16387978500 | 48200 | 48150 | 48250 | 48100 | 2288 |
| 417 | 20240628 | 113800 | 16277725500 | 48150 | 48150 | 48150 | 48100 | 2104 |
| 418 | 20240628 | 113700 | 16176457000 | 48150 | 48050 | 48150 | 48050 | 3803 |
| 419 | 20240628 | 113600 | 15993389550 | 48050 | 48100 | 48100 | 48050 | 2179 |
| 420 | 20240628 | 113500 | 15888615400 | 48050 | 48000 | 48100 | 47950 | 2501 |
| 421 | 20240628 | 113400 | 15768482000 | 48000 | 47900 | 48000 | 47900 | 2422 |
| 422 | 20240628 | 113300 | 15652302650 | 47900 | 47900 | 47900 | 47850 | 523 |
| 423 | 20240628 | 113200 | 15627256350 | 47850 | 47900 | 47900 | 47850 | 266 |
| 424 | 20240628 | 113100 | 15614525600 | 47850 | 47900 | 47900 | 47850 | 61 |
| 425 | 20240628 | 113000 | 15611604750 | 47900 | 47800 | 47900 | 47800 | 853 |
| 426 | 20240628 | 112900 | 15570796500 | 47850 | 47850 | 47850 | 47800 | 209 |
| 427 | 20240628 | 112800 | 15560797000 | 47800 | 47850 | 47850 | 47800 | 188 |
| 428 | 20240628 | 112700 | 15551807750 | 47850 | 47800 | 47850 | 47800 | 158 |
| 429 | 20240628 | 112600 | 15544251600 | 47850 | 47800 | 47850 | 47800 | 275 |
| 430 | 20240628 | 112500 | 15531096050 | 47800 | 47900 | 47900 | 47800 | 302 |
| 431 | 20240628 | 112400 | 15516645350 | 47900 | 47900 | 47900 | 47800 | 1304 |
| 432 | 20240628 | 112300 | 15454256100 | 47850 | 47800 | 47850 | 47800 | 577 |
| 433 | 20240628 | 112200 | 15426649250 | 47850 | 47850 | 47850 | 47850 | 134 |
| 434 | 20240628 | 112100 | 15420237350 | 47800 | 47900 | 47900 | 47800 | 538 |
| 435 | 20240628 | 112000 | 15394495100 | 47900 | 47850 | 47900 | 47800 | 155 |
| 436 | 20240628 | 111900 | 15387078600 | 47850 | 47800 | 47850 | 47800 | 190 |
| 437 | 20240628 | 111800 | 15377988550 | 47800 | 47850 | 47850 | 47800 | 420 |
| 438 | 20240628 | 111700 | 15357912400 | 47800 | 47850 | 47900 | 47800 | 1448 |
| 439 | 20240628 | 111600 | 15288659100 | 47900 | 47850 | 47950 | 47850 | 2936 |
| 440 | 20240628 | 111500 | 15147992600 | 47800 | 47750 | 47850 | 47750 | 2025 |
| 441 | 20240628 | 111400 | 15051181250 | 47800 | 47800 | 47800 | 47750 | 183 |
| 442 | 20240628 | 111300 | 15042439850 | 47750 | 47800 | 47800 | 47750 | 506 |
| 443 | 20240628 | 111200 | 15018273800 | 47800 | 47750 | 47800 | 47750 | 159 |
| 444 | 20240628 | 111100 | 15010677300 | 47750 | 47800 | 47800 | 47750 | 137 |
| 445 | 20240628 | 111000 | 15004129150 | 47800 | 47800 | 47850 | 47750 | 566 |
| 446 | 20240628 | 110900 | 14977076350 | 47800 | 47750 | 47800 | 47750 | 406 |
| 447 | 20240628 | 110800 | 14957673350 | 47750 | 47800 | 47800 | 47700 | 580 |
| 448 | 20240628 | 110700 | 14929985700 | 47800 | 47750 | 47850 | 47700 | 1839 |
| 449 | 20240628 | 110600 | 14842124600 | 47700 | 47700 | 47750 | 47650 | 494 |
| 450 | 20240628 | 110500 | 14818562800 | 47650 | 47700 | 47700 | 47650 | 427 |
| 451 | 20240628 | 110400 | 14798212450 | 47700 | 47600 | 47700 | 47600 | 373 |
| 452 | 20240628 | 110300 | 14780436850 | 47650 | 47650 | 47650 | 47600 | 261 |
| 453 | 20240628 | 110200 | 14768004650 | 47650 | 47600 | 47650 | 47600 | 766 |
| 454 | 20240628 | 110100 | 14731525350 | 47600 | 47600 | 47650 | 47600 | 230 |
| 455 | 20240628 | 110000 | 14720575000 | 47650 | 47650 | 47650 | 47600 | 482 |
| 456 | 20240628 | 105900 | 14697627950 | 47600 | 47650 | 47700 | 47600 | 1648 |
| 457 | 20240628 | 105800 | 14619098650 | 47650 | 47650 | 47650 | 47600 | 807 |
| 458 | 20240628 | 105700 | 14580679750 | 47650 | 47750 | 47750 | 47650 | 3387 |
| 459 | 20240628 | 105600 | 14419132950 | 47750 | 47700 | 47800 | 47700 | 844 |
| 460 | 20240628 | 105500 | 14378839350 | 47750 | 47750 | 47750 | 47700 | 688 |
| 461 | 20240628 | 105400 | 14345997800 | 47750 | 47750 | 47800 | 47700 | 577 |
| 462 | 20240628 | 105300 | 14318454800 | 47750 | 47750 | 47800 | 47750 | 3255 |
| 463 | 20240628 | 105200 | 14162986400 | 47800 | 47800 | 47850 | 47800 | 1436 |
| 464 | 20240628 | 105100 | 14094333300 | 47850 | 47950 | 47950 | 47800 | 3030 |
| 465 | 20240628 | 105000 | 13949204550 | 47950 | 47900 | 47950 | 47900 | 3602 |
| 466 | 20240628 | 104900 | 13776546050 | 47900 | 47850 | 47900 | 47800 | 2612 |
| 467 | 20240628 | 104800 | 13651503250 | 47850 | 47800 | 47900 | 47750 | 2204 |
| 468 | 20240628 | 104700 | 13546098150 | 47800 | 47800 | 47800 | 47750 | 533 |
| 469 | 20240628 | 104600 | 13520638250 | 47800 | 47700 | 47800 | 47700 | 1362 |
| 470 | 20240628 | 104500 | 13455629300 | 47700 | 47650 | 47750 | 47650 | 568 |
| 471 | 20240628 | 104400 | 13428530400 | 47700 | 47650 | 47700 | 47650 | 660 |
| 472 | 20240628 | 104300 | 13397063800 | 47700 | 47650 | 47700 | 47650 | 343 |
| 473 | 20240628 | 104200 | 13380710800 | 47650 | 47600 | 47650 | 47600 | 698 |
| 474 | 20240628 | 104100 | 13347458600 | 47600 | 47700 | 47700 | 47600 | 3967 |
| 475 | 20240628 | 104000 | 13158434300 | 47700 | 47700 | 47700 | 47650 | 676 |
| 476 | 20240628 | 103900 | 13126204150 | 47700 | 47700 | 47700 | 47650 | 535 |
| 477 | 20240628 | 103800 | 13100685200 | 47700 | 47650 | 47700 | 47650 | 1363 |
| 478 | 20240628 | 103700 | 13035673350 | 47650 | 47650 | 47650 | 47600 | 727 |
| 479 | 20240628 | 103600 | 13001032250 | 47650 | 47650 | 47650 | 47600 | 231 |
| 480 | 20240628 | 103500 | 12990026200 | 47600 | 47550 | 47650 | 47550 | 493 |
| 481 | 20240628 | 103400 | 12966565900 | 47550 | 47650 | 47650 | 47500 | 2369 |
| 482 | 20240628 | 103300 | 12853895000 | 47650 | 47600 | 47650 | 47550 | 860 |
| 483 | 20240628 | 103200 | 12812961900 | 47550 | 47600 | 47600 | 47550 | 827 |
| 484 | 20240628 | 103100 | 12773627900 | 47550 | 47500 | 47650 | 47500 | 809 |
| 485 | 20240628 | 103000 | 12735125900 | 47500 | 47500 | 47550 | 47450 | 1030 |
| 486 | 20240628 | 102900 | 12686229450 | 47500 | 47450 | 47550 | 47450 | 3656 |
| 487 | 20240628 | 102800 | 12512611450 | 47400 | 47450 | 47450 | 47400 | 954 |
| 488 | 20240628 | 102700 | 12467380700 | 47450 | 47450 | 47500 | 47450 | 830 |
| 489 | 20240628 | 102600 | 12427997100 | 47450 | 47500 | 47500 | 47450 | 853 |
| 490 | 20240628 | 102500 | 12387520150 | 47450 | 47450 | 47500 | 47450 | 215 |
| 491 | 20240628 | 102400 | 12377315750 | 47500 | 47500 | 47500 | 47450 | 408 |
| 492 | 20240628 | 102300 | 12357955000 | 47500 | 47500 | 47500 | 47450 | 152 |
| 493 | 20240628 | 102200 | 12350737600 | 47500 | 47400 | 47500 | 47350 | 2164 |
| 494 | 20240628 | 102100 | 12248098500 | 47400 | 47450 | 47450 | 47350 | 888 |
| 495 | 20240628 | 102000 | 12206007550 | 47400 | 47400 | 47450 | 47350 | 1217 |
| 496 | 20240628 | 101900 | 12148326650 | 47350 | 47400 | 47400 | 47350 | 1253 |
| 497 | 20240628 | 101800 | 12088979350 | 47400 | 47400 | 47450 | 47400 | 929 |
| 498 | 20240628 | 101700 | 12044943500 | 47400 | 47450 | 47450 | 47400 | 1073 |
| 499 | 20240628 | 101600 | 11994080500 | 47450 | 47500 | 47500 | 47400 | 1053 |
| 500 | 20240628 | 101500 | 11944113900 | 47500 | 47600 | 47650 | 47500 | 1680 |
| 501 | 20240628 | 101400 | 11864236250 | 47600 | 47600 | 47650 | 47600 | 246 |
| 502 | 20240628 | 101300 | 11852523400 | 47600 | 47550 | 47650 | 47550 | 1131 |
| 503 | 20240628 | 101200 | 11798691850 | 47550 | 47600 | 47600 | 47550 | 232 |
| 504 | 20240628 | 101100 | 11787655150 | 47600 | 47550 | 47600 | 47550 | 545 |
| 505 | 20240628 | 101000 | 11761724850 | 47550 | 47600 | 47600 | 47550 | 400 |
| 506 | 20240628 | 100900 | 11742692750 | 47600 | 47550 | 47600 | 47500 | 2335 |
| 507 | 20240628 | 100800 | 11631661200 | 47600 | 47450 | 47650 | 47450 | 6099 |
| 508 | 20240628 | 100700 | 11341661750 | 47500 | 47350 | 47500 | 47350 | 4147 |
| 509 | 20240628 | 100600 | 11145075650 | 47350 | 47450 | 47500 | 47300 | 12351 |
| 510 | 20240628 | 100500 | 10560290500 | 47450 | 47400 | 47500 | 47400 | 2326 |
| 511 | 20240628 | 100400 | 10449880350 | 47400 | 47450 | 47500 | 47400 | 1384 |
| 512 | 20240628 | 100300 | 10384231000 | 47450 | 47450 | 47500 | 47450 | 1151 |
| 513 | 20240628 | 100200 | 10329613400 | 47450 | 47400 | 47500 | 47400 | 1283 |
| 514 | 20240628 | 100100 | 10268733200 | 47450 | 47500 | 47500 | 47400 | 1537 |
| 515 | 20240628 | 100000 | 10195839250 | 47500 | 47450 | 47500 | 47400 | 4127 |
| 516 | 20240628 | 095900 | 10000202900 | 47450 | 47550 | 47550 | 47400 | 3461 |
| 517 | 20240628 | 095800 | 9835858300 | 47600 | 47650 | 47650 | 47550 | 486 |
| 518 | 20240628 | 095700 | 9812740200 | 47600 | 47500 | 47600 | 47450 | 3340 |
| 519 | 20240628 | 095600 | 9654059600 | 47450 | 47500 | 47600 | 47450 | 2206 |
| 520 | 20240628 | 095500 | 9549332400 | 47500 | 47450 | 47600 | 47450 | 5063 |
| 521 | 20240628 | 095400 | 9308809350 | 47450 | 47600 | 47600 | 47400 | 11821 |
| 522 | 20240628 | 095300 | 8747505150 | 47600 | 47550 | 47600 | 47550 | 906 |
| 523 | 20240628 | 095200 | 8704409850 | 47600 | 47650 | 47650 | 47550 | 1849 |
| 524 | 20240628 | 095100 | 8616417000 | 47600 | 47600 | 47650 | 47600 | 602 |
| 525 | 20240628 | 095000 | 8587752750 | 47600 | 47600 | 47650 | 47600 | 665 |
| 526 | 20240628 | 094900 | 8556082550 | 47600 | 47600 | 47650 | 47550 | 2039 |
| 527 | 20240628 | 094800 | 8459027900 | 47600 | 47600 | 47600 | 47550 | 2460 |
| 528 | 20240628 | 094700 | 8342044750 | 47550 | 47600 | 47650 | 47550 | 5535 |
| 529 | 20240628 | 094600 | 8078631850 | 47650 | 47700 | 47700 | 47600 | 2410 |
| 530 | 20240628 | 094500 | 7963790250 | 47700 | 47650 | 47700 | 47650 | 394 |
| 531 | 20240628 | 094400 | 7945011200 | 47650 | 47650 | 47700 | 47650 | 639 |
| 532 | 20240628 | 094300 | 7914547800 | 47700 | 47750 | 47800 | 47650 | 1825 |
| 533 | 20240628 | 094200 | 7827440900 | 47750 | 47750 | 47800 | 47650 | 2802 |
| 534 | 20240628 | 094100 | 7693720300 | 47650 | 47700 | 47750 | 47600 | 2938 |
| 535 | 20240628 | 094000 | 7553688550 | 47700 | 47800 | 47850 | 47650 | 6852 |
| 536 | 20240628 | 093900 | 7226650600 | 47850 | 47850 | 47850 | 47800 | 216 |
| 537 | 20240628 | 093800 | 7216322150 | 47850 | 47850 | 47900 | 47850 | 680 |
| 538 | 20240628 | 093700 | 7183777700 | 47900 | 47800 | 47950 | 47800 | 2806 |
| 539 | 20240628 | 093600 | 7049560050 | 47800 | 47800 | 47850 | 47800 | 1655 |
| 540 | 20240628 | 093500 | 6970447900 | 47800 | 47900 | 47900 | 47800 | 1201 |
| 541 | 20240628 | 093400 | 6912973250 | 47850 | 48000 | 48000 | 47850 | 2478 |
| 542 | 20240628 | 093300 | 6794280000 | 47950 | 47950 | 48000 | 47950 | 651 |
| 543 | 20240628 | 093200 | 6763043300 | 47950 | 47950 | 48000 | 47950 | 822 |
| 544 | 20240628 | 093100 | 6723611400 | 47950 | 47950 | 48000 | 47950 | 1378 |
| 545 | 20240628 | 093000 | 6657512150 | 48000 | 48100 | 48100 | 48000 | 784 |
| 546 | 20240628 | 092900 | 6619849450 | 48100 | 48100 | 48150 | 48100 | 1248 |
| 547 | 20240628 | 092800 | 6559818550 | 48100 | 48050 | 48100 | 48050 | 555 |
| 548 | 20240628 | 092700 | 6533146150 | 48050 | 48150 | 48150 | 48050 | 554 |
| 549 | 20240628 | 092600 | 6506508700 | 48150 | 48100 | 48200 | 48100 | 1149 |
| 550 | 20240628 | 092500 | 6451193450 | 48100 | 47800 | 48150 | 47800 | 2390 |
| 551 | 20240628 | 092400 | 6336464300 | 47850 | 47950 | 47950 | 47850 | 953 |
| 552 | 20240628 | 092300 | 6290845100 | 47950 | 48000 | 48000 | 47850 | 1725 |
| 553 | 20240628 | 092200 | 6208175800 | 48050 | 48050 | 48100 | 48050 | 1040 |
| 554 | 20240628 | 092100 | 6158172550 | 48100 | 48150 | 48200 | 48050 | 2019 |
| 555 | 20240628 | 092000 | 6060989000 | 48200 | 48150 | 48250 | 48150 | 4557 |
| 556 | 20240628 | 091900 | 5841352300 | 48150 | 48000 | 48150 | 48000 | 1951 |
| 557 | 20240628 | 091800 | 5747544200 | 48000 | 47950 | 48150 | 47950 | 4262 |
| 558 | 20240628 | 091700 | 5542682350 | 47950 | 47900 | 47950 | 47850 | 792 |
| 559 | 20240628 | 091600 | 5504746050 | 47900 | 47800 | 48050 | 47800 | 4940 |
| 560 | 20240628 | 091500 | 5267956450 | 47850 | 47650 | 47850 | 47650 | 6998 |
| 561 | 20240628 | 091400 | 4933810950 | 47700 | 47750 | 47750 | 47650 | 3666 |
| 562 | 20240628 | 091300 | 4758907950 | 47750 | 47700 | 47800 | 47550 | 5875 |
| 563 | 20240628 | 091200 | 4479105500 | 47700 | 47700 | 47750 | 47550 | 9612 |
| 564 | 20240628 | 091100 | 4021110100 | 47750 | 47650 | 47950 | 47650 | 3668 |
| 565 | 20240628 | 091000 | 3846055800 | 47650 | 47800 | 47800 | 47550 | 9662 |
| 566 | 20240628 | 090900 | 3385328150 | 47800 | 48100 | 48100 | 47750 | 6685 |
| 567 | 20240628 | 090800 | 3064839800 | 48100 | 47900 | 48200 | 47900 | 5623 |
| 568 | 20240628 | 090700 | 2794748200 | 47900 | 47800 | 48000 | 47750 | 7513 |
| 569 | 20240628 | 090600 | 2435034250 | 47750 | 47900 | 47950 | 47750 | 4239 |
| 570 | 20240628 | 090500 | 2232231250 | 47900 | 48000 | 48050 | 47800 | 5023 |
| 571 | 20240628 | 090400 | 1991685350 | 47950 | 48050 | 48100 | 47900 | 8531 |
| 572 | 20240628 | 090300 | 1582268150 | 48050 | 48250 | 48250 | 48050 | 9406 |
| 573 | 20240628 | 090200 | 1129691750 | 48250 | 48300 | 48300 | 48100 | 3704 |
| 574 | 20240628 | 090100 | 951096350 | 48350 | 48300 | 48450 | 48250 | 5737 |
| 575 | 20240628 | 090000 | 673819850 | 48350 | 48500 | 48550 | 48300 | 13718 |