31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 3 | 20240627 | 183100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20240627 | 183000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20240627 | 182900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20240627 | 182800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20240627 | 182700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20240627 | 182600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20240627 | 182500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20240627 | 182400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20240627 | 182300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20240627 | 182200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20240627 | 182100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20240627 | 182000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20240627 | 181900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20240627 | 181800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20240627 | 181700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20240627 | 181600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20240627 | 181500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20240627 | 181400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20240627 | 181300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20240627 | 181200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20240627 | 181100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20240627 | 181000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20240627 | 180900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20240627 | 180800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20240627 | 180700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20240627 | 180600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20240627 | 180500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20240627 | 180400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20240627 | 180300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20240627 | 180200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 33 | 20240627 | 180100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20240627 | 180000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20240627 | 175900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20240627 | 175800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20240627 | 175700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20240627 | 175600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20240627 | 175500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20240627 | 175400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20240627 | 175300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20240627 | 175200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20240627 | 175100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20240627 | 175000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20240627 | 174900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20240627 | 174800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20240627 | 174700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20240627 | 174600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20240627 | 174500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20240627 | 174400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20240627 | 174300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20240627 | 174200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20240627 | 174100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20240627 | 174000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20240627 | 173900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20240627 | 173800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20240627 | 173700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20240627 | 173600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20240627 | 173500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20240627 | 173400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20240627 | 173300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20240627 | 173200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 63 | 20240627 | 173100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20240627 | 173000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20240627 | 172900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20240627 | 172800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20240627 | 172700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20240627 | 172600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20240627 | 172500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20240627 | 172400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20240627 | 172300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20240627 | 172200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20240627 | 172100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20240627 | 172000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20240627 | 171900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20240627 | 171800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20240627 | 171700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20240627 | 171600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20240627 | 171500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20240627 | 171400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20240627 | 171300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20240627 | 171200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20240627 | 171100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20240627 | 171000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20240627 | 170900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20240627 | 170800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20240627 | 170700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20240627 | 170600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20240627 | 170500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20240627 | 170400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20240627 | 170300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20240627 | 170200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 93 | 20240627 | 170100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20240627 | 170000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20240627 | 165900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20240627 | 165800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20240627 | 165700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20240627 | 165600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20240627 | 165500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20240627 | 165400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20240627 | 165300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20240627 | 165200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20240627 | 165100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20240627 | 165000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20240627 | 164900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20240627 | 164800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20240627 | 164700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20240627 | 164600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20240627 | 164500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20240627 | 164400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20240627 | 164300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20240627 | 164200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20240627 | 164100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20240627 | 164000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20240627 | 163900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20240627 | 163800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20240627 | 163700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20240627 | 163600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20240627 | 163500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20240627 | 163400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20240627 | 163300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20240627 | 163200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 123 | 20240627 | 163100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20240627 | 163000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20240627 | 162900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20240627 | 162800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20240627 | 162700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20240627 | 162600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20240627 | 162500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20240627 | 162400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20240627 | 162300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20240627 | 162200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20240627 | 162100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20240627 | 162000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20240627 | 161900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20240627 | 161800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20240627 | 161700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20240627 | 161600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20240627 | 161500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20240627 | 161400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20240627 | 161300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20240627 | 161200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20240627 | 161100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20240627 | 161000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20240627 | 160900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20240627 | 160800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20240627 | 160700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20240627 | 160600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20240627 | 160500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20240627 | 160400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20240627 | 160300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20240627 | 160200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 153 | 20240627 | 160100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20240627 | 160000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20240627 | 155900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20240627 | 155800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20240627 | 155700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20240627 | 155600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20240627 | 155500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20240627 | 155400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20240627 | 155300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20240627 | 155200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20240627 | 155100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20240627 | 155000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20240627 | 154900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20240627 | 154800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20240627 | 154700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20240627 | 154600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20240627 | 154500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20240627 | 154400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20240627 | 154300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20240627 | 154200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20240627 | 154100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20240627 | 154000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20240627 | 153900 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20240627 | 153800 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20240627 | 153700 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20240627 | 153600 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20240627 | 153500 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20240627 | 153400 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20240627 | 153300 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20240627 | 153200 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 183 | 20240627 | 153100 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20240627 | 153000 | 38802309950 | 48350 | 48350 | 48350 | 48350 | 23681 |
| 185 | 20240627 | 152900 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20240627 | 152800 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20240627 | 152700 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20240627 | 152600 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20240627 | 152500 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20240627 | 152400 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20240627 | 152300 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20240627 | 152200 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20240627 | 152100 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20240627 | 152000 | 37657333600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20240627 | 151900 | 37657333600 | 48350 | 48300 | 48400 | 48300 | 4942 |
| 196 | 20240627 | 151800 | 37418399050 | 48300 | 48350 | 48350 | 48250 | 2862 |
| 197 | 20240627 | 151700 | 37280177100 | 48350 | 48400 | 48400 | 48250 | 3185 |
| 198 | 20240627 | 151600 | 37126355700 | 48400 | 48400 | 48400 | 48300 | 3527 |
| 199 | 20240627 | 151500 | 36955836050 | 48350 | 48400 | 48400 | 48300 | 1410 |
| 200 | 20240627 | 151400 | 36887671200 | 48300 | 48300 | 48400 | 48300 | 3757 |
| 201 | 20240627 | 151300 | 36706119300 | 48300 | 48300 | 48350 | 48250 | 3293 |
| 202 | 20240627 | 151200 | 36547081200 | 48300 | 48350 | 48400 | 48250 | 9179 |
| 203 | 20240627 | 151100 | 36103754950 | 48350 | 48400 | 48400 | 48300 | 3199 |
| 204 | 20240627 | 151000 | 35949069850 | 48400 | 48350 | 48400 | 48350 | 1779 |
| 205 | 20240627 | 150900 | 35863038000 | 48400 | 48400 | 48450 | 48350 | 4792 |
| 206 | 20240627 | 150800 | 35631143050 | 48400 | 48450 | 48450 | 48400 | 622 |
| 207 | 20240627 | 150700 | 35601026300 | 48450 | 48450 | 48500 | 48400 | 947 |
| 208 | 20240627 | 150600 | 35555141700 | 48450 | 48450 | 48500 | 48400 | 1490 |
| 209 | 20240627 | 150500 | 35482950500 | 48400 | 48450 | 48450 | 48400 | 1818 |
| 210 | 20240627 | 150400 | 35394896500 | 48450 | 48450 | 48450 | 48400 | 927 |
| 211 | 20240627 | 150300 | 35350011450 | 48450 | 48400 | 48450 | 48400 | 912 |
| 212 | 20240627 | 150200 | 35305860150 | 48400 | 48400 | 48450 | 48400 | 937 |
| 213 | 20240627 | 150100 | 35260503000 | 48450 | 48450 | 48450 | 48400 | 672 |
| 214 | 20240627 | 150000 | 35227947850 | 48450 | 48400 | 48450 | 48400 | 499 |
| 215 | 20240627 | 145900 | 35203786550 | 48400 | 48450 | 48450 | 48350 | 1452 |
| 216 | 20240627 | 145800 | 35133499100 | 48400 | 48350 | 48450 | 48350 | 910 |
| 217 | 20240627 | 145700 | 35089466750 | 48400 | 48450 | 48450 | 48350 | 2030 |
| 218 | 20240627 | 145600 | 34991257300 | 48450 | 48450 | 48500 | 48400 | 598 |
| 219 | 20240627 | 145500 | 34962280850 | 48450 | 48550 | 48550 | 48400 | 1473 |
| 220 | 20240627 | 145400 | 34890888000 | 48500 | 48550 | 48550 | 48500 | 2409 |
| 221 | 20240627 | 145300 | 34773993150 | 48550 | 48500 | 48550 | 48500 | 2122 |
| 222 | 20240627 | 145200 | 34670999650 | 48500 | 48450 | 48550 | 48450 | 4326 |
| 223 | 20240627 | 145100 | 34461167450 | 48500 | 48450 | 48500 | 48400 | 2525 |
| 224 | 20240627 | 145000 | 34338863400 | 48450 | 48450 | 48450 | 48400 | 813 |
| 225 | 20240627 | 144900 | 34299499700 | 48400 | 48400 | 48500 | 48350 | 2127 |
| 226 | 20240627 | 144800 | 34196490400 | 48350 | 48400 | 48450 | 48350 | 1168 |
| 227 | 20240627 | 144700 | 34139963350 | 48400 | 48400 | 48450 | 48350 | 1666 |
| 228 | 20240627 | 144600 | 34059324950 | 48400 | 48400 | 48450 | 48300 | 4092 |
| 229 | 20240627 | 144500 | 33861302600 | 48400 | 48450 | 48450 | 48400 | 715 |
| 230 | 20240627 | 144400 | 33826684650 | 48450 | 48450 | 48450 | 48400 | 1450 |
| 231 | 20240627 | 144300 | 33756489150 | 48450 | 48450 | 48450 | 48350 | 1833 |
| 232 | 20240627 | 144200 | 33667774650 | 48450 | 48350 | 48450 | 48300 | 2682 |
| 233 | 20240627 | 144100 | 33538067550 | 48350 | 48400 | 48400 | 48300 | 1130 |
| 234 | 20240627 | 144000 | 33483433300 | 48350 | 48350 | 48400 | 48300 | 988 |
| 235 | 20240627 | 143900 | 33435669950 | 48400 | 48350 | 48400 | 48300 | 837 |
| 236 | 20240627 | 143800 | 33395215800 | 48400 | 48400 | 48400 | 48350 | 970 |
| 237 | 20240627 | 143700 | 33348307300 | 48350 | 48450 | 48450 | 48350 | 770 |
| 238 | 20240627 | 143600 | 33311044400 | 48400 | 48400 | 48450 | 48400 | 898 |
| 239 | 20240627 | 143500 | 33267575750 | 48400 | 48450 | 48450 | 48400 | 1055 |
| 240 | 20240627 | 143400 | 33216504950 | 48450 | 48400 | 48450 | 48400 | 739 |
| 241 | 20240627 | 143300 | 33180729050 | 48350 | 48400 | 48450 | 48350 | 2019 |
| 242 | 20240627 | 143200 | 33083016500 | 48400 | 48400 | 48400 | 48350 | 998 |
| 243 | 20240627 | 143100 | 33034759500 | 48350 | 48350 | 48400 | 48300 | 1192 |
| 244 | 20240627 | 143000 | 32977124650 | 48350 | 48400 | 48400 | 48300 | 1278 |
| 245 | 20240627 | 142900 | 32915325400 | 48400 | 48350 | 48400 | 48300 | 679 |
| 246 | 20240627 | 142800 | 32882501400 | 48350 | 48350 | 48400 | 48300 | 1121 |
| 247 | 20240627 | 142700 | 32828338400 | 48300 | 48350 | 48350 | 48300 | 1270 |
| 248 | 20240627 | 142600 | 32766990100 | 48300 | 48350 | 48450 | 48250 | 3060 |
| 249 | 20240627 | 142500 | 32619197400 | 48400 | 48400 | 48400 | 48300 | 2972 |
| 250 | 20240627 | 142400 | 32475453150 | 48400 | 48350 | 48400 | 48300 | 1572 |
| 251 | 20240627 | 142300 | 32399450700 | 48400 | 48300 | 48400 | 48250 | 927 |
| 252 | 20240627 | 142200 | 32354648950 | 48350 | 48350 | 48400 | 48300 | 1866 |
| 253 | 20240627 | 142100 | 32264500450 | 48350 | 48300 | 48400 | 48300 | 1284 |
| 254 | 20240627 | 142000 | 32202438550 | 48300 | 48300 | 48350 | 48250 | 1550 |
| 255 | 20240627 | 141900 | 32127564250 | 48300 | 48350 | 48350 | 48300 | 921 |
| 256 | 20240627 | 141800 | 32083067000 | 48300 | 48300 | 48350 | 48250 | 1710 |
| 257 | 20240627 | 141700 | 32000467650 | 48250 | 48300 | 48350 | 48250 | 2756 |
| 258 | 20240627 | 141600 | 31867440250 | 48300 | 48300 | 48400 | 48250 | 1899 |
| 259 | 20240627 | 141500 | 31775724100 | 48350 | 48400 | 48400 | 48300 | 3697 |
| 260 | 20240627 | 141400 | 31597106150 | 48350 | 48400 | 48400 | 48300 | 2354 |
| 261 | 20240627 | 141300 | 31483292350 | 48350 | 48400 | 48400 | 48350 | 1421 |
| 262 | 20240627 | 141200 | 31414574150 | 48350 | 48400 | 48450 | 48350 | 702 |
| 263 | 20240627 | 141100 | 31380616450 | 48350 | 48400 | 48450 | 48350 | 814 |
| 264 | 20240627 | 141000 | 31341230300 | 48350 | 48450 | 48500 | 48350 | 2465 |
| 265 | 20240627 | 140900 | 31221969400 | 48450 | 48450 | 48500 | 48400 | 1089 |
| 266 | 20240627 | 140800 | 31169222550 | 48450 | 48450 | 48500 | 48400 | 596 |
| 267 | 20240627 | 140700 | 31140351150 | 48450 | 48400 | 48450 | 48400 | 1425 |
| 268 | 20240627 | 140600 | 31071331250 | 48450 | 48450 | 48450 | 48350 | 1523 |
| 269 | 20240627 | 140500 | 30997611450 | 48400 | 48450 | 48450 | 48400 | 2195 |
| 270 | 20240627 | 140400 | 30891363250 | 48400 | 48400 | 48450 | 48400 | 916 |
| 271 | 20240627 | 140300 | 30847024400 | 48400 | 48400 | 48450 | 48400 | 1765 |
| 272 | 20240627 | 140200 | 30761585850 | 48400 | 48450 | 48450 | 48400 | 700 |
| 273 | 20240627 | 140100 | 30727689950 | 48400 | 48450 | 48450 | 48400 | 902 |
| 274 | 20240627 | 140000 | 30684019650 | 48450 | 48400 | 48450 | 48400 | 661 |
| 275 | 20240627 | 135900 | 30652009700 | 48400 | 48400 | 48450 | 48400 | 403 |
| 276 | 20240627 | 135800 | 30632502100 | 48400 | 48400 | 48450 | 48400 | 1026 |
| 277 | 20240627 | 135700 | 30582833900 | 48400 | 48400 | 48450 | 48400 | 439 |
| 278 | 20240627 | 135600 | 30561586250 | 48400 | 48450 | 48450 | 48350 | 3199 |
| 279 | 20240627 | 135500 | 30406740900 | 48450 | 48450 | 48500 | 48450 | 215 |
| 280 | 20240627 | 135400 | 30396323750 | 48450 | 48500 | 48550 | 48450 | 2495 |
| 281 | 20240627 | 135300 | 30275341500 | 48500 | 48550 | 48550 | 48500 | 584 |
| 282 | 20240627 | 135200 | 30247001000 | 48550 | 48550 | 48550 | 48500 | 124 |
| 283 | 20240627 | 135100 | 30240985500 | 48550 | 48500 | 48550 | 48500 | 817 |
| 284 | 20240627 | 135000 | 30201340550 | 48550 | 48500 | 48550 | 48500 | 725 |
| 285 | 20240627 | 134900 | 30166171100 | 48500 | 48500 | 48550 | 48500 | 777 |
| 286 | 20240627 | 134800 | 30128472650 | 48500 | 48600 | 48600 | 48500 | 493 |
| 287 | 20240627 | 134700 | 30104533550 | 48600 | 48600 | 48650 | 48550 | 322 |
| 288 | 20240627 | 134600 | 30088883800 | 48600 | 48650 | 48700 | 48550 | 1900 |
| 289 | 20240627 | 134500 | 29996509400 | 48650 | 48650 | 48650 | 48600 | 752 |
| 290 | 20240627 | 134400 | 29959931900 | 48650 | 48550 | 48700 | 48550 | 4496 |
| 291 | 20240627 | 134300 | 29741215350 | 48550 | 48450 | 48550 | 48450 | 2534 |
| 292 | 20240627 | 134200 | 29618311650 | 48450 | 48400 | 48500 | 48400 | 2249 |
| 293 | 20240627 | 134100 | 29509361450 | 48400 | 48450 | 48450 | 48400 | 6086 |
| 294 | 20240627 | 134000 | 29214751100 | 48400 | 48450 | 48500 | 48400 | 2194 |
| 295 | 20240627 | 133900 | 29108465100 | 48450 | 48500 | 48500 | 48450 | 921 |
| 296 | 20240627 | 133800 | 29063841700 | 48450 | 48450 | 48500 | 48450 | 1150 |
| 297 | 20240627 | 133700 | 29008109450 | 48500 | 48500 | 48500 | 48450 | 929 |
| 298 | 20240627 | 133600 | 28963092700 | 48450 | 48500 | 48500 | 48450 | 695 |
| 299 | 20240627 | 133500 | 28929390550 | 48500 | 48500 | 48550 | 48450 | 762 |
| 300 | 20240627 | 133400 | 28892451750 | 48550 | 48500 | 48550 | 48500 | 708 |
| 301 | 20240627 | 133300 | 28858108400 | 48550 | 48500 | 48550 | 48500 | 515 |
| 302 | 20240627 | 133200 | 28833129650 | 48500 | 48500 | 48550 | 48500 | 741 |
| 303 | 20240627 | 133100 | 28797185300 | 48500 | 48500 | 48550 | 48500 | 2228 |
| 304 | 20240627 | 133000 | 28689116450 | 48550 | 48550 | 48550 | 48500 | 887 |
| 305 | 20240627 | 132900 | 28646066500 | 48550 | 48500 | 48550 | 48500 | 1169 |
| 306 | 20240627 | 132800 | 28589343350 | 48500 | 48550 | 48550 | 48500 | 569 |
| 307 | 20240627 | 132700 | 28561728150 | 48550 | 48550 | 48550 | 48500 | 1967 |
| 308 | 20240627 | 132600 | 28466262000 | 48550 | 48550 | 48550 | 48500 | 657 |
| 309 | 20240627 | 132500 | 28434394350 | 48550 | 48500 | 48550 | 48500 | 1812 |
| 310 | 20240627 | 132400 | 28346496100 | 48500 | 48450 | 48550 | 48400 | 6888 |
| 311 | 20240627 | 132300 | 28012512550 | 48450 | 48500 | 48550 | 48400 | 8505 |
| 312 | 20240627 | 132200 | 27600209750 | 48550 | 48500 | 48550 | 48500 | 2194 |
| 313 | 20240627 | 132100 | 27493789550 | 48550 | 48600 | 48600 | 48500 | 1161 |
| 314 | 20240627 | 132000 | 27437437950 | 48550 | 48600 | 48600 | 48550 | 2503 |
| 315 | 20240627 | 131900 | 27315916450 | 48550 | 48600 | 48600 | 48500 | 3010 |
| 316 | 20240627 | 131800 | 27169771200 | 48600 | 48550 | 48600 | 48550 | 921 |
| 317 | 20240627 | 131700 | 27125041700 | 48600 | 48600 | 48600 | 48550 | 547 |
| 318 | 20240627 | 131600 | 27098468600 | 48600 | 48600 | 48650 | 48600 | 908 |
| 319 | 20240627 | 131500 | 27054334200 | 48600 | 48600 | 48650 | 48600 | 367 |
| 320 | 20240627 | 131400 | 27036495550 | 48650 | 48650 | 48650 | 48600 | 2220 |
| 321 | 20240627 | 131300 | 26928595700 | 48650 | 48650 | 48650 | 48600 | 1091 |
| 322 | 20240627 | 131200 | 26875525700 | 48650 | 48650 | 48650 | 48600 | 136 |
| 323 | 20240627 | 131100 | 26868909350 | 48650 | 48650 | 48650 | 48600 | 1297 |
| 324 | 20240627 | 131000 | 26805829550 | 48650 | 48650 | 48700 | 48650 | 233 |
| 325 | 20240627 | 130900 | 26794488400 | 48700 | 48700 | 48750 | 48650 | 695 |
| 326 | 20240627 | 130800 | 26760644850 | 48700 | 48750 | 48750 | 48700 | 1156 |
| 327 | 20240627 | 130700 | 26704325550 | 48750 | 48750 | 48750 | 48700 | 230 |
| 328 | 20240627 | 130600 | 26693113100 | 48700 | 48750 | 48800 | 48700 | 1284 |
| 329 | 20240627 | 130500 | 26630561200 | 48750 | 48800 | 48800 | 48750 | 588 |
| 330 | 20240627 | 130400 | 26601890200 | 48800 | 48800 | 48800 | 48750 | 495 |
| 331 | 20240627 | 130300 | 26577745700 | 48800 | 48800 | 48850 | 48750 | 703 |
| 332 | 20240627 | 130200 | 26543434650 | 48750 | 48650 | 48800 | 48650 | 3690 |
| 333 | 20240627 | 130100 | 26363662500 | 48650 | 48700 | 48750 | 48650 | 979 |
| 334 | 20240627 | 130000 | 26316007400 | 48700 | 48700 | 48750 | 48700 | 302 |
| 335 | 20240627 | 125900 | 26301298550 | 48700 | 48750 | 48750 | 48700 | 673 |
| 336 | 20240627 | 125800 | 26268520550 | 48750 | 48700 | 48750 | 48650 | 1015 |
| 337 | 20240627 | 125700 | 26219089000 | 48700 | 48750 | 48750 | 48700 | 1445 |
| 338 | 20240627 | 125600 | 26148706400 | 48750 | 48700 | 48750 | 48700 | 793 |
| 339 | 20240627 | 125500 | 26110081200 | 48700 | 48750 | 48750 | 48700 | 467 |
| 340 | 20240627 | 125400 | 26087333450 | 48750 | 48750 | 48750 | 48700 | 548 |
| 341 | 20240627 | 125300 | 26060618700 | 48750 | 48700 | 48750 | 48650 | 1881 |
| 342 | 20240627 | 125200 | 25968975500 | 48700 | 48700 | 48750 | 48700 | 607 |
| 343 | 20240627 | 125100 | 25939414450 | 48700 | 48700 | 48750 | 48650 | 653 |
| 344 | 20240627 | 125000 | 25907617250 | 48700 | 48600 | 48700 | 48600 | 2436 |
| 345 | 20240627 | 124900 | 25789081450 | 48600 | 48600 | 48600 | 48500 | 6819 |
| 346 | 20240627 | 124800 | 25457996250 | 48600 | 48650 | 48700 | 48600 | 8513 |
| 347 | 20240627 | 124700 | 25044119150 | 48650 | 48700 | 48700 | 48650 | 295 |
| 348 | 20240627 | 124600 | 25029760750 | 48700 | 48700 | 48700 | 48650 | 885 |
| 349 | 20240627 | 124500 | 24986685400 | 48700 | 48700 | 48700 | 48650 | 818 |
| 350 | 20240627 | 124400 | 24946866100 | 48700 | 48650 | 48700 | 48650 | 567 |
| 351 | 20240627 | 124300 | 24919274800 | 48650 | 48700 | 48700 | 48650 | 499 |
| 352 | 20240627 | 124200 | 24894985650 | 48650 | 48700 | 48700 | 48650 | 1479 |
| 353 | 20240627 | 124100 | 24823017500 | 48650 | 48700 | 48700 | 48650 | 1943 |
| 354 | 20240627 | 124000 | 24728443600 | 48700 | 48700 | 48750 | 48700 | 1150 |
| 355 | 20240627 | 123900 | 24672427100 | 48700 | 48700 | 48750 | 48700 | 585 |
| 356 | 20240627 | 123800 | 24643932100 | 48700 | 48750 | 48750 | 48700 | 1441 |
| 357 | 20240627 | 123700 | 24573719500 | 48750 | 48800 | 48800 | 48750 | 823 |
| 358 | 20240627 | 123600 | 24533593350 | 48800 | 48750 | 48800 | 48750 | 908 |
| 359 | 20240627 | 123500 | 24489322950 | 48800 | 48750 | 48800 | 48750 | 249 |
| 360 | 20240627 | 123400 | 24477182000 | 48750 | 48850 | 48850 | 48750 | 551 |
| 361 | 20240627 | 123300 | 24450293050 | 48800 | 48800 | 48850 | 48800 | 256 |
| 362 | 20240627 | 123200 | 24437795450 | 48800 | 48750 | 48850 | 48700 | 1665 |
| 363 | 20240627 | 123100 | 24356633500 | 48750 | 48750 | 48800 | 48750 | 413 |
| 364 | 20240627 | 123000 | 24336488900 | 48800 | 48750 | 48800 | 48750 | 672 |
| 365 | 20240627 | 122900 | 24303724100 | 48750 | 48800 | 48800 | 48750 | 397 |
| 366 | 20240627 | 122800 | 24284364600 | 48750 | 48750 | 48800 | 48750 | 947 |
| 367 | 20240627 | 122700 | 24238190200 | 48750 | 48750 | 48800 | 48750 | 1326 |
| 368 | 20240627 | 122600 | 24173543050 | 48750 | 48750 | 48800 | 48750 | 541 |
| 369 | 20240627 | 122500 | 24147164050 | 48750 | 48800 | 48800 | 48750 | 462 |
| 370 | 20240627 | 122400 | 24124636100 | 48800 | 48800 | 48800 | 48750 | 977 |
| 371 | 20240627 | 122300 | 24076992950 | 48800 | 48850 | 48850 | 48800 | 827 |
| 372 | 20240627 | 122200 | 24036630000 | 48850 | 48800 | 48850 | 48800 | 254 |
| 373 | 20240627 | 122100 | 24024229300 | 48800 | 48800 | 48850 | 48800 | 265 |
| 374 | 20240627 | 122000 | 24011287900 | 48800 | 48850 | 48850 | 48800 | 215 |
| 375 | 20240627 | 121900 | 24000789300 | 48900 | 48850 | 48900 | 48850 | 796 |
| 376 | 20240627 | 121800 | 23961899000 | 48850 | 48850 | 48900 | 48850 | 331 |
| 377 | 20240627 | 121700 | 23945719350 | 48900 | 48900 | 48900 | 48850 | 264 |
| 378 | 20240627 | 121600 | 23932816750 | 48900 | 48800 | 48900 | 48800 | 1816 |
| 379 | 20240627 | 121500 | 23844116300 | 48850 | 48800 | 48850 | 48800 | 514 |
| 380 | 20240627 | 121400 | 23819026700 | 48750 | 48800 | 48800 | 48750 | 898 |
| 381 | 20240627 | 121300 | 23775207600 | 48750 | 48800 | 48800 | 48750 | 694 |
| 382 | 20240627 | 121200 | 23741352550 | 48800 | 48800 | 48850 | 48750 | 415 |
| 383 | 20240627 | 121100 | 23721103750 | 48750 | 48800 | 48800 | 48750 | 496 |
| 384 | 20240627 | 121000 | 23696913050 | 48800 | 48750 | 48850 | 48750 | 859 |
| 385 | 20240627 | 120900 | 23655016250 | 48750 | 48800 | 48850 | 48700 | 9355 |
| 386 | 20240627 | 120800 | 23199211750 | 48800 | 48850 | 48850 | 48750 | 2780 |
| 387 | 20240627 | 120700 | 23063506900 | 48850 | 48950 | 48950 | 48850 | 452 |
| 388 | 20240627 | 120600 | 23041404900 | 48900 | 48900 | 48950 | 48900 | 604 |
| 389 | 20240627 | 120500 | 23011863150 | 48950 | 48950 | 48950 | 48900 | 465 |
| 390 | 20240627 | 120400 | 22989118650 | 48950 | 48900 | 48950 | 48900 | 53 |
| 391 | 20240627 | 120300 | 22986525100 | 48900 | 48900 | 48950 | 48900 | 352 |
| 392 | 20240627 | 120200 | 22969303350 | 48900 | 49000 | 49000 | 48850 | 637 |
| 393 | 20240627 | 120100 | 22938119800 | 49000 | 49000 | 49000 | 48950 | 444 |
| 394 | 20240627 | 120000 | 22916379700 | 49000 | 48800 | 49000 | 48750 | 3366 |
| 395 | 20240627 | 115900 | 22751941850 | 48800 | 48800 | 48850 | 48750 | 1719 |
| 396 | 20240627 | 115800 | 22668054900 | 48850 | 48850 | 48850 | 48800 | 1025 |
| 397 | 20240627 | 115700 | 22618026700 | 48850 | 48850 | 48900 | 48800 | 865 |
| 398 | 20240627 | 115600 | 22575779950 | 48850 | 48850 | 48850 | 48800 | 211 |
| 399 | 20240627 | 115500 | 22565481100 | 48800 | 48800 | 48900 | 48800 | 665 |
| 400 | 20240627 | 115400 | 22532995850 | 48850 | 48800 | 48850 | 48800 | 703 |
| 401 | 20240627 | 115300 | 22498666500 | 48800 | 48850 | 48850 | 48800 | 1414 |
| 402 | 20240627 | 115200 | 22429648350 | 48800 | 48850 | 48850 | 48800 | 430 |
| 403 | 20240627 | 115100 | 22408658300 | 48850 | 48800 | 48850 | 48750 | 1683 |
| 404 | 20240627 | 115000 | 22326528000 | 48800 | 48850 | 48850 | 48750 | 1778 |
| 405 | 20240627 | 114900 | 22239778200 | 48850 | 48850 | 48900 | 48800 | 2631 |
| 406 | 20240627 | 114800 | 22111255550 | 48850 | 48800 | 48900 | 48750 | 2567 |
| 407 | 20240627 | 114700 | 21985933650 | 48800 | 48850 | 48850 | 48750 | 1388 |
| 408 | 20240627 | 114600 | 21918215650 | 48850 | 48850 | 48850 | 48750 | 6844 |
| 409 | 20240627 | 114500 | 21584339400 | 48800 | 48900 | 48900 | 48800 | 7785 |
| 410 | 20240627 | 114400 | 21204373550 | 48900 | 48900 | 48900 | 48850 | 3686 |
| 411 | 20240627 | 114300 | 21024280000 | 48900 | 48950 | 48950 | 48900 | 4512 |
| 412 | 20240627 | 114200 | 20803633950 | 48900 | 48950 | 48950 | 48900 | 2254 |
| 413 | 20240627 | 114100 | 20693404100 | 48950 | 48950 | 49000 | 48950 | 2343 |
| 414 | 20240627 | 114000 | 20578705800 | 48950 | 49000 | 49050 | 48950 | 455 |
| 415 | 20240627 | 113900 | 20556407150 | 49000 | 48950 | 49050 | 48950 | 885 |
| 416 | 20240627 | 113800 | 20513063900 | 48950 | 49050 | 49050 | 48950 | 1354 |
| 417 | 20240627 | 113700 | 20446734700 | 49050 | 49050 | 49050 | 49000 | 829 |
| 418 | 20240627 | 113600 | 20406106150 | 49050 | 49000 | 49050 | 49000 | 212 |
| 419 | 20240627 | 113500 | 20395711050 | 49000 | 49100 | 49100 | 48950 | 848 |
| 420 | 20240627 | 113400 | 20354182150 | 49100 | 49150 | 49150 | 48900 | 5920 |
| 421 | 20240627 | 113300 | 20064267050 | 49150 | 49100 | 49150 | 49000 | 4984 |
| 422 | 20240627 | 113200 | 19819844350 | 49150 | 49200 | 49200 | 49100 | 4189 |
| 423 | 20240627 | 113100 | 19613968200 | 49200 | 49200 | 49250 | 49200 | 239 |
| 424 | 20240627 | 113000 | 19602209100 | 49200 | 49250 | 49250 | 49200 | 718 |
| 425 | 20240627 | 112900 | 19566849900 | 49250 | 49300 | 49300 | 49250 | 506 |
| 426 | 20240627 | 112800 | 19541925250 | 49200 | 49250 | 49250 | 49200 | 864 |
| 427 | 20240627 | 112700 | 19499380650 | 49250 | 49250 | 49300 | 49200 | 1312 |
| 428 | 20240627 | 112600 | 19434767450 | 49300 | 49200 | 49300 | 49200 | 917 |
| 429 | 20240627 | 112500 | 19389603850 | 49200 | 49250 | 49300 | 49200 | 895 |
| 430 | 20240627 | 112400 | 19345544150 | 49250 | 49300 | 49300 | 49250 | 294 |
| 431 | 20240627 | 112300 | 19331056550 | 49300 | 49300 | 49300 | 49250 | 372 |
| 432 | 20240627 | 112200 | 19312723550 | 49300 | 49250 | 49300 | 49250 | 698 |
| 433 | 20240627 | 112100 | 19278336850 | 49300 | 49250 | 49300 | 49250 | 639 |
| 434 | 20240627 | 112000 | 19246862500 | 49300 | 49250 | 49300 | 49200 | 1343 |
| 435 | 20240627 | 111900 | 19180704900 | 49250 | 49300 | 49350 | 49150 | 3122 |
| 436 | 20240627 | 111800 | 19026919300 | 49300 | 49250 | 49350 | 49250 | 1230 |
| 437 | 20240627 | 111700 | 18966275550 | 49250 | 49200 | 49250 | 49200 | 204 |
| 438 | 20240627 | 111600 | 18956229550 | 49200 | 49200 | 49250 | 49200 | 404 |
| 439 | 20240627 | 111500 | 18936338850 | 49200 | 49250 | 49250 | 49200 | 469 |
| 440 | 20240627 | 111400 | 18913259000 | 49250 | 49200 | 49250 | 49150 | 1105 |
| 441 | 20240627 | 111300 | 18858879050 | 49200 | 49250 | 49250 | 49200 | 1801 |
| 442 | 20240627 | 111200 | 18770259450 | 49300 | 49300 | 49300 | 49200 | 1566 |
| 443 | 20240627 | 111100 | 18693119450 | 49300 | 49300 | 49300 | 49250 | 322 |
| 444 | 20240627 | 111000 | 18677249100 | 49250 | 49250 | 49250 | 49250 | 397 |
| 445 | 20240627 | 110900 | 18657696850 | 49250 | 49250 | 49250 | 49200 | 629 |
| 446 | 20240627 | 110800 | 18626725550 | 49250 | 49300 | 49300 | 49250 | 451 |
| 447 | 20240627 | 110700 | 18604491750 | 49250 | 49300 | 49350 | 49250 | 209 |
| 448 | 20240627 | 110600 | 18594187000 | 49300 | 49250 | 49350 | 49250 | 3039 |
| 449 | 20240627 | 110500 | 18444317700 | 49300 | 49200 | 49300 | 49150 | 1492 |
| 450 | 20240627 | 110400 | 18370880500 | 49150 | 49200 | 49200 | 49150 | 997 |
| 451 | 20240627 | 110300 | 18321871650 | 49200 | 49300 | 49300 | 49150 | 1334 |
| 452 | 20240627 | 110200 | 18256196850 | 49300 | 49250 | 49300 | 49250 | 1507 |
| 453 | 20240627 | 110100 | 18181914150 | 49300 | 49150 | 49300 | 49100 | 1727 |
| 454 | 20240627 | 110000 | 18096924650 | 49150 | 49050 | 49150 | 49050 | 2038 |
| 455 | 20240627 | 105900 | 17996875850 | 49100 | 49000 | 49100 | 49000 | 1660 |
| 456 | 20240627 | 105800 | 17915471300 | 49050 | 49000 | 49050 | 48900 | 8775 |
| 457 | 20240627 | 105700 | 17485787700 | 49000 | 49050 | 49050 | 48950 | 16324 |
| 458 | 20240627 | 105600 | 16685896600 | 49050 | 49000 | 49050 | 49000 | 2479 |
| 459 | 20240627 | 105500 | 16564374700 | 49000 | 49000 | 49100 | 49000 | 2617 |
| 460 | 20240627 | 105400 | 16436076000 | 49050 | 49050 | 49100 | 49000 | 1569 |
| 461 | 20240627 | 105300 | 16359134600 | 49050 | 49050 | 49100 | 49050 | 5205 |
| 462 | 20240627 | 105200 | 16103827700 | 49050 | 49100 | 49100 | 49050 | 2690 |
| 463 | 20240627 | 105100 | 15971873850 | 49100 | 49050 | 49100 | 49050 | 3252 |
| 464 | 20240627 | 105000 | 15812345450 | 49050 | 49100 | 49100 | 49050 | 611 |
| 465 | 20240627 | 104900 | 15782350850 | 49050 | 49200 | 49200 | 49050 | 1750 |
| 466 | 20240627 | 104800 | 15696449450 | 49200 | 49150 | 49200 | 49050 | 5075 |
| 467 | 20240627 | 104700 | 15447225250 | 49100 | 49150 | 49150 | 49100 | 2473 |
| 468 | 20240627 | 104600 | 15325731750 | 49150 | 49150 | 49150 | 49100 | 1632 |
| 469 | 20240627 | 104500 | 15245591150 | 49100 | 49100 | 49150 | 49100 | 556 |
| 470 | 20240627 | 104400 | 15218282450 | 49100 | 49100 | 49150 | 49100 | 817 |
| 471 | 20240627 | 104300 | 15178166250 | 49150 | 49150 | 49150 | 49100 | 476 |
| 472 | 20240627 | 104200 | 15154786900 | 49150 | 49200 | 49200 | 49100 | 3864 |
| 473 | 20240627 | 104100 | 14964907000 | 49150 | 49150 | 49200 | 49150 | 1143 |
| 474 | 20240627 | 104000 | 14908718100 | 49150 | 49200 | 49250 | 49150 | 1646 |
| 475 | 20240627 | 103900 | 14827773150 | 49250 | 49200 | 49250 | 49200 | 378 |
| 476 | 20240627 | 103800 | 14809174400 | 49200 | 49300 | 49300 | 49200 | 1425 |
| 477 | 20240627 | 103700 | 14739037250 | 49300 | 49250 | 49300 | 49200 | 792 |
| 478 | 20240627 | 103600 | 14700037950 | 49250 | 49300 | 49300 | 49250 | 368 |
| 479 | 20240627 | 103500 | 14681905200 | 49300 | 49300 | 49300 | 49250 | 233 |
| 480 | 20240627 | 103400 | 14670427600 | 49300 | 49250 | 49300 | 49250 | 443 |
| 481 | 20240627 | 103300 | 14648609750 | 49250 | 49300 | 49300 | 49250 | 812 |
| 482 | 20240627 | 103200 | 14608610850 | 49300 | 49250 | 49300 | 49250 | 173 |
| 483 | 20240627 | 103100 | 14600086850 | 49250 | 49250 | 49300 | 49250 | 237 |
| 484 | 20240627 | 103000 | 14588414500 | 49250 | 49300 | 49300 | 49250 | 473 |
| 485 | 20240627 | 102900 | 14565117500 | 49250 | 49250 | 49300 | 49250 | 461 |
| 486 | 20240627 | 102800 | 14542405450 | 49250 | 49250 | 49300 | 49250 | 1208 |
| 487 | 20240627 | 102700 | 14482908250 | 49250 | 49350 | 49350 | 49250 | 3779 |
| 488 | 20240627 | 102600 | 14296633050 | 49350 | 49300 | 49350 | 49300 | 564 |
| 489 | 20240627 | 102500 | 14268827400 | 49350 | 49350 | 49350 | 49300 | 367 |
| 490 | 20240627 | 102400 | 14250733550 | 49350 | 49300 | 49350 | 49300 | 372 |
| 491 | 20240627 | 102300 | 14232385900 | 49350 | 49350 | 49400 | 49300 | 1267 |
| 492 | 20240627 | 102200 | 14169871700 | 49350 | 49400 | 49450 | 49350 | 2809 |
| 493 | 20240627 | 102100 | 14031172450 | 49500 | 49500 | 49550 | 49400 | 716 |
| 494 | 20240627 | 102000 | 13995758050 | 49550 | 49550 | 49600 | 49500 | 1580 |
| 495 | 20240627 | 101900 | 13917479500 | 49600 | 49500 | 49600 | 49400 | 2869 |
| 496 | 20240627 | 101800 | 13775330450 | 49450 | 49350 | 49500 | 49350 | 4669 |
| 497 | 20240627 | 101700 | 13544598000 | 49300 | 49300 | 49350 | 49250 | 3191 |
| 498 | 20240627 | 101600 | 13387241000 | 49250 | 49300 | 49300 | 49250 | 1551 |
| 499 | 20240627 | 101500 | 13310847800 | 49250 | 49300 | 49300 | 49250 | 1043 |
| 500 | 20240627 | 101400 | 13259434000 | 49300 | 49350 | 49350 | 49300 | 245 |
| 501 | 20240627 | 101300 | 13247354950 | 49350 | 49250 | 49350 | 49250 | 957 |
| 502 | 20240627 | 101200 | 13200180950 | 49250 | 49200 | 49250 | 49200 | 211 |
| 503 | 20240627 | 101100 | 13189793350 | 49250 | 49300 | 49300 | 49200 | 1930 |
| 504 | 20240627 | 101000 | 13094736500 | 49250 | 49350 | 49350 | 49250 | 1783 |
| 505 | 20240627 | 100900 | 13006866050 | 49350 | 49350 | 49350 | 49300 | 469 |
| 506 | 20240627 | 100800 | 12983738850 | 49350 | 49250 | 49350 | 49150 | 1155 |
| 507 | 20240627 | 100700 | 12926878350 | 49250 | 49200 | 49250 | 49100 | 1825 |
| 508 | 20240627 | 100600 | 12837172950 | 49150 | 49150 | 49150 | 49100 | 1544 |
| 509 | 20240627 | 100500 | 12761298500 | 49150 | 49200 | 49200 | 49100 | 976 |
| 510 | 20240627 | 100400 | 12713366150 | 49150 | 49100 | 49200 | 49100 | 827 |
| 511 | 20240627 | 100300 | 12672722450 | 49150 | 49100 | 49150 | 49050 | 1256 |
| 512 | 20240627 | 100200 | 12611029550 | 49050 | 49100 | 49150 | 49050 | 984 |
| 513 | 20240627 | 100100 | 12562727550 | 49100 | 49100 | 49150 | 49050 | 1305 |
| 514 | 20240627 | 100000 | 12498651850 | 49100 | 49050 | 49100 | 49000 | 4884 |
| 515 | 20240627 | 095900 | 12259154800 | 49050 | 49150 | 49200 | 49050 | 8441 |
| 516 | 20240627 | 095800 | 11844906900 | 49100 | 49050 | 49150 | 49050 | 1515 |
| 517 | 20240627 | 095700 | 11770493450 | 49100 | 49150 | 49150 | 49050 | 2744 |
| 518 | 20240627 | 095600 | 11635765550 | 49150 | 49250 | 49250 | 49100 | 7224 |
| 519 | 20240627 | 095500 | 11280642750 | 49250 | 49350 | 49350 | 49200 | 5088 |
| 520 | 20240627 | 095400 | 11030077200 | 49300 | 49400 | 49400 | 49300 | 2846 |
| 521 | 20240627 | 095300 | 10889593350 | 49400 | 49400 | 49400 | 49350 | 449 |
| 522 | 20240627 | 095200 | 10867415750 | 49400 | 49400 | 49450 | 49350 | 479 |
| 523 | 20240627 | 095100 | 10843748050 | 49400 | 49450 | 49450 | 49350 | 1002 |
| 524 | 20240627 | 095000 | 10794248600 | 49450 | 49400 | 49500 | 49400 | 2054 |
| 525 | 20240627 | 094900 | 10692716100 | 49350 | 49400 | 49400 | 49350 | 1012 |
| 526 | 20240627 | 094800 | 10642725100 | 49400 | 49450 | 49450 | 49400 | 1497 |
| 527 | 20240627 | 094700 | 10568735950 | 49450 | 49300 | 49450 | 49300 | 2023 |
| 528 | 20240627 | 094600 | 10468905100 | 49300 | 49250 | 49300 | 49250 | 762 |
| 529 | 20240627 | 094500 | 10431355700 | 49250 | 49250 | 49300 | 49200 | 2735 |
| 530 | 20240627 | 094400 | 10296648600 | 49250 | 49300 | 49300 | 49250 | 959 |
| 531 | 20240627 | 094300 | 10249411750 | 49250 | 49250 | 49300 | 49200 | 2002 |
| 532 | 20240627 | 094200 | 10150841700 | 49250 | 49250 | 49300 | 49200 | 1224 |
| 533 | 20240627 | 094100 | 10090565750 | 49250 | 49350 | 49350 | 49200 | 2484 |
| 534 | 20240627 | 094000 | 9968243400 | 49300 | 49300 | 49350 | 49250 | 870 |
| 535 | 20240627 | 093900 | 9925355650 | 49300 | 49350 | 49350 | 49300 | 687 |
| 536 | 20240627 | 093800 | 9891466450 | 49350 | 49300 | 49350 | 49250 | 946 |
| 537 | 20240627 | 093700 | 9844836550 | 49300 | 49200 | 49300 | 49200 | 1025 |
| 538 | 20240627 | 093600 | 9794347900 | 49200 | 49200 | 49250 | 49200 | 1186 |
| 539 | 20240627 | 093500 | 9735956800 | 49250 | 49250 | 49250 | 49200 | 3530 |
| 540 | 20240627 | 093400 | 9562197550 | 49250 | 49300 | 49350 | 49250 | 1296 |
| 541 | 20240627 | 093300 | 9498310050 | 49350 | 49350 | 49400 | 49300 | 2071 |
| 542 | 20240627 | 093200 | 9396115500 | 49400 | 49500 | 49550 | 49350 | 2990 |
| 543 | 20240627 | 093100 | 9248304050 | 49500 | 49450 | 49500 | 49400 | 1539 |
| 544 | 20240627 | 093000 | 9172172850 | 49450 | 49250 | 49450 | 49250 | 3768 |
| 545 | 20240627 | 092900 | 8986321450 | 49250 | 49250 | 49300 | 49250 | 1883 |
| 546 | 20240627 | 092800 | 8893582300 | 49250 | 49300 | 49300 | 49250 | 1453 |
| 547 | 20240627 | 092700 | 8822002550 | 49300 | 49300 | 49350 | 49250 | 2694 |
| 548 | 20240627 | 092600 | 8689201650 | 49250 | 49150 | 49300 | 49050 | 20025 |
| 549 | 20240627 | 092500 | 7705533800 | 49100 | 49250 | 49300 | 49100 | 8356 |
| 550 | 20240627 | 092400 | 7294598100 | 49250 | 49300 | 49350 | 49250 | 2210 |
| 551 | 20240627 | 092300 | 7185671750 | 49300 | 49300 | 49350 | 49250 | 1696 |
| 552 | 20240627 | 092200 | 7102068400 | 49300 | 49350 | 49400 | 49300 | 1811 |
| 553 | 20240627 | 092100 | 7012730350 | 49350 | 49350 | 49350 | 49200 | 5270 |
| 554 | 20240627 | 092000 | 6753164500 | 49300 | 49450 | 49450 | 49300 | 5200 |
| 555 | 20240627 | 091900 | 6496498100 | 49450 | 49500 | 49500 | 49400 | 3634 |
| 556 | 20240627 | 091800 | 6316796500 | 49450 | 49650 | 49650 | 49450 | 6091 |
| 557 | 20240627 | 091700 | 6015128950 | 49650 | 49600 | 49650 | 49500 | 1000 |
| 558 | 20240627 | 091600 | 5965555800 | 49500 | 49550 | 49600 | 49500 | 2913 |
| 559 | 20240627 | 091500 | 5821303700 | 49550 | 49550 | 49550 | 49500 | 1444 |
| 560 | 20240627 | 091400 | 5749801900 | 49550 | 49700 | 49700 | 49550 | 3097 |
| 561 | 20240627 | 091300 | 5596083700 | 49700 | 49850 | 49850 | 49650 | 2413 |
| 562 | 20240627 | 091200 | 5475971500 | 49850 | 49700 | 49950 | 49700 | 7034 |
| 563 | 20240627 | 091100 | 5125308500 | 49700 | 49400 | 49750 | 49350 | 3979 |
| 564 | 20240627 | 091000 | 4928190850 | 49450 | 49300 | 49450 | 49250 | 11663 |
| 565 | 20240627 | 090900 | 4353052150 | 49250 | 49300 | 49400 | 49200 | 8274 |
| 566 | 20240627 | 090800 | 3945226450 | 49300 | 49400 | 49450 | 49250 | 3130 |
| 567 | 20240627 | 090700 | 3790864400 | 49400 | 49450 | 49550 | 49200 | 14907 |
| 568 | 20240627 | 090600 | 3055293800 | 49450 | 49550 | 49600 | 49450 | 4936 |
| 569 | 20240627 | 090500 | 2810967150 | 49500 | 49750 | 49800 | 49500 | 7064 |
| 570 | 20240627 | 090400 | 2460686700 | 49700 | 49500 | 49800 | 49300 | 11120 |
| 571 | 20240627 | 090300 | 1909898850 | 49500 | 49750 | 49800 | 49450 | 12857 |
| 572 | 20240627 | 090200 | 1272543300 | 49800 | 49700 | 49850 | 49600 | 5172 |
| 573 | 20240627 | 090100 | 1015270150 | 49600 | 49950 | 50000 | 49600 | 8447 |
| 574 | 20240627 | 090000 | 595064750 | 49950 | 49850 | 50000 | 49800 | 10751 |