32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 3 | 20240627 | 183800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20240627 | 183700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20240627 | 183600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20240627 | 183500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20240627 | 183400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20240627 | 183300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20240627 | 183200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20240627 | 183100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20240627 | 183000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20240627 | 182900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20240627 | 182800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20240627 | 182700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20240627 | 182600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20240627 | 182500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20240627 | 182400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20240627 | 182300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20240627 | 182200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20240627 | 182100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20240627 | 182000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20240627 | 181900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20240627 | 181800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20240627 | 181700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20240627 | 181600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20240627 | 181500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20240627 | 181400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20240627 | 181300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20240627 | 181200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20240627 | 181100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20240627 | 181000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20240627 | 180900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 33 | 20240627 | 180800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20240627 | 180700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20240627 | 180600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20240627 | 180500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20240627 | 180400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20240627 | 180300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20240627 | 180200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20240627 | 180100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20240627 | 180000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20240627 | 175900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20240627 | 175800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20240627 | 175700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20240627 | 175600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20240627 | 175500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20240627 | 175400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20240627 | 175300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20240627 | 175200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20240627 | 175100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20240627 | 175000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20240627 | 174900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20240627 | 174800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20240627 | 174700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20240627 | 174600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20240627 | 174500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20240627 | 174400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20240627 | 174300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20240627 | 174200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20240627 | 174100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20240627 | 174000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20240627 | 173900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 63 | 20240627 | 173800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20240627 | 173700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20240627 | 173600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20240627 | 173500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20240627 | 173400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20240627 | 173300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20240627 | 173200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20240627 | 173100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20240627 | 173000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20240627 | 172900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20240627 | 172800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20240627 | 172700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20240627 | 172600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20240627 | 172500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20240627 | 172400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20240627 | 172300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20240627 | 172200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20240627 | 172100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20240627 | 172000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20240627 | 171900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20240627 | 171800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20240627 | 171700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20240627 | 171600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20240627 | 171500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20240627 | 171400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20240627 | 171300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20240627 | 171200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20240627 | 171100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20240627 | 171000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20240627 | 170900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 93 | 20240627 | 170800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20240627 | 170700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20240627 | 170600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20240627 | 170500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20240627 | 170400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20240627 | 170300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20240627 | 170200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20240627 | 170100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20240627 | 170000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20240627 | 165900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20240627 | 165800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20240627 | 165700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20240627 | 165600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20240627 | 165500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20240627 | 165400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20240627 | 165300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20240627 | 165200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20240627 | 165100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20240627 | 165000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20240627 | 164900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20240627 | 164800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20240627 | 164700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20240627 | 164600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20240627 | 164500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20240627 | 164400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20240627 | 164300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20240627 | 164200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20240627 | 164100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20240627 | 164000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20240627 | 163900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 123 | 20240627 | 163800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20240627 | 163700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20240627 | 163600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20240627 | 163500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20240627 | 163400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20240627 | 163300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20240627 | 163200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20240627 | 163100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20240627 | 163000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20240627 | 162900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20240627 | 162800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20240627 | 162700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20240627 | 162600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20240627 | 162500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20240627 | 162400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20240627 | 162300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20240627 | 162200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20240627 | 162100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20240627 | 162000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20240627 | 161900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20240627 | 161800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20240627 | 161700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20240627 | 161600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20240627 | 161500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20240627 | 161400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20240627 | 161300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20240627 | 161200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20240627 | 161100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20240627 | 161000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20240627 | 160900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 153 | 20240627 | 160800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20240627 | 160700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20240627 | 160600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20240627 | 160500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20240627 | 160400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20240627 | 160300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20240627 | 160200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20240627 | 160100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20240627 | 160000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20240627 | 155900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20240627 | 155800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20240627 | 155700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20240627 | 155600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20240627 | 155500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20240627 | 155400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20240627 | 155300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20240627 | 155200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20240627 | 155100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20240627 | 155000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20240627 | 154900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20240627 | 154800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20240627 | 154700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20240627 | 154600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20240627 | 154500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20240627 | 154400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20240627 | 154300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20240627 | 154200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20240627 | 154100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20240627 | 154000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20240627 | 153900 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 183 | 20240627 | 153800 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20240627 | 153700 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20240627 | 153600 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20240627 | 153500 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20240627 | 153400 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20240627 | 153300 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20240627 | 153200 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20240627 | 153100 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20240627 | 153000 | 143364501400 | 27650 | 27650 | 27650 | 27650 | 44494 |
| 192 | 20240627 | 152900 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20240627 | 152800 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20240627 | 152700 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20240627 | 152600 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20240627 | 152500 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20240627 | 152400 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20240627 | 152300 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20240627 | 152200 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20240627 | 152100 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20240627 | 152000 | 142134242300 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20240627 | 151900 | 142134242300 | 27500 | 27600 | 27600 | 27450 | 17713 |
| 203 | 20240627 | 151800 | 141647464050 | 27550 | 27600 | 27600 | 27500 | 16401 |
| 204 | 20240627 | 151700 | 141195799800 | 27550 | 27450 | 27600 | 27400 | 9503 |
| 205 | 20240627 | 151600 | 140934330600 | 27450 | 27700 | 27700 | 27400 | 28441 |
| 206 | 20240627 | 151500 | 140151783300 | 27650 | 27700 | 27700 | 27600 | 5794 |
| 207 | 20240627 | 151400 | 139991572350 | 27650 | 27600 | 27700 | 27600 | 4771 |
| 208 | 20240627 | 151300 | 139859672000 | 27600 | 27600 | 27650 | 27550 | 2991 |
| 209 | 20240627 | 151200 | 139777047550 | 27600 | 27550 | 27600 | 27550 | 6387 |
| 210 | 20240627 | 151100 | 139600981750 | 27550 | 27550 | 27600 | 27500 | 7067 |
| 211 | 20240627 | 151000 | 139406303150 | 27550 | 27700 | 27700 | 27550 | 12731 |
| 212 | 20240627 | 150900 | 139054842000 | 27700 | 27750 | 27750 | 27650 | 6656 |
| 213 | 20240627 | 150800 | 138870537350 | 27750 | 27700 | 27750 | 27700 | 5847 |
| 214 | 20240627 | 150700 | 138708453350 | 27700 | 27700 | 27750 | 27650 | 3567 |
| 215 | 20240627 | 150600 | 138609674300 | 27700 | 27750 | 27750 | 27650 | 17762 |
| 216 | 20240627 | 150500 | 138117579250 | 27750 | 27900 | 27900 | 27750 | 7032 |
| 217 | 20240627 | 150400 | 137921936000 | 27850 | 27850 | 27900 | 27850 | 2273 |
| 218 | 20240627 | 150300 | 137858609500 | 27850 | 27950 | 27950 | 27850 | 5558 |
| 219 | 20240627 | 150200 | 137703620350 | 27950 | 27900 | 27950 | 27900 | 1815 |
| 220 | 20240627 | 150100 | 137652944300 | 27900 | 27950 | 27950 | 27900 | 4725 |
| 221 | 20240627 | 150000 | 137521074000 | 27950 | 27950 | 28000 | 27950 | 3104 |
| 222 | 20240627 | 145900 | 137434283250 | 27950 | 28000 | 28050 | 27950 | 2902 |
| 223 | 20240627 | 145800 | 137353119850 | 27950 | 28050 | 28050 | 27950 | 5670 |
| 224 | 20240627 | 145700 | 137194305400 | 28000 | 28100 | 28100 | 28000 | 2248 |
| 225 | 20240627 | 145600 | 137131309150 | 28100 | 28000 | 28100 | 27900 | 4866 |
| 226 | 20240627 | 145500 | 136995139950 | 28000 | 28050 | 28100 | 28000 | 12379 |
| 227 | 20240627 | 145400 | 136648408750 | 28050 | 28100 | 28100 | 28000 | 2817 |
| 228 | 20240627 | 145300 | 136569349850 | 28100 | 28150 | 28150 | 28100 | 1388 |
| 229 | 20240627 | 145200 | 136530346250 | 28100 | 28100 | 28150 | 28100 | 1737 |
| 230 | 20240627 | 145100 | 136481528550 | 28100 | 28100 | 28150 | 28050 | 1800 |
| 231 | 20240627 | 145000 | 136430944600 | 28100 | 28050 | 28150 | 28050 | 2460 |
| 232 | 20240627 | 144900 | 136361803200 | 28050 | 28100 | 28150 | 28000 | 6482 |
| 233 | 20240627 | 144800 | 136180026550 | 28050 | 28300 | 28300 | 28050 | 11298 |
| 234 | 20240627 | 144700 | 135862014400 | 28300 | 28350 | 28400 | 28200 | 10286 |
| 235 | 20240627 | 144600 | 135571043050 | 28400 | 28400 | 28400 | 28350 | 2263 |
| 236 | 20240627 | 144500 | 135506801050 | 28400 | 28400 | 28400 | 28300 | 7010 |
| 237 | 20240627 | 144400 | 135308056000 | 28400 | 28350 | 28400 | 28300 | 4665 |
| 238 | 20240627 | 144300 | 135175841250 | 28400 | 28250 | 28400 | 28200 | 9249 |
| 239 | 20240627 | 144200 | 134914112950 | 28250 | 28300 | 28350 | 28200 | 8073 |
| 240 | 20240627 | 144100 | 134685828350 | 28300 | 28250 | 28350 | 28200 | 4934 |
| 241 | 20240627 | 144000 | 134546287450 | 28250 | 28200 | 28250 | 28150 | 3400 |
| 242 | 20240627 | 143900 | 134450393650 | 28300 | 28250 | 28300 | 28200 | 22930 |
| 243 | 20240627 | 143800 | 133802335350 | 28250 | 28200 | 28250 | 28150 | 10186 |
| 244 | 20240627 | 143700 | 133515083050 | 28200 | 28150 | 28200 | 28100 | 10062 |
| 245 | 20240627 | 143600 | 133231820300 | 28100 | 28050 | 28100 | 28000 | 8305 |
| 246 | 20240627 | 143500 | 132998658100 | 28050 | 27950 | 28050 | 27900 | 10860 |
| 247 | 20240627 | 143400 | 132694597350 | 27950 | 27900 | 27950 | 27850 | 5177 |
| 248 | 20240627 | 143300 | 132550098800 | 27900 | 27850 | 27950 | 27800 | 5522 |
| 249 | 20240627 | 143200 | 132395982400 | 27850 | 27800 | 27950 | 27700 | 8766 |
| 250 | 20240627 | 143100 | 132152159450 | 27850 | 27950 | 27950 | 27800 | 7714 |
| 251 | 20240627 | 143000 | 131937185400 | 27950 | 27950 | 27950 | 27850 | 7221 |
| 252 | 20240627 | 142900 | 131735642150 | 27950 | 27900 | 27950 | 27850 | 3554 |
| 253 | 20240627 | 142800 | 131636510850 | 27900 | 27800 | 27950 | 27800 | 9445 |
| 254 | 20240627 | 142700 | 131373231850 | 27800 | 27850 | 27900 | 27800 | 9831 |
| 255 | 20240627 | 142600 | 131099571150 | 27850 | 27750 | 27850 | 27750 | 6740 |
| 256 | 20240627 | 142500 | 130912192650 | 27750 | 27750 | 27800 | 27650 | 5831 |
| 257 | 20240627 | 142400 | 130750487550 | 27750 | 27750 | 27850 | 27700 | 17442 |
| 258 | 20240627 | 142300 | 130266028850 | 27750 | 27750 | 27750 | 27650 | 13041 |
| 259 | 20240627 | 142200 | 129904338050 | 27750 | 27550 | 27750 | 27550 | 19695 |
| 260 | 20240627 | 142100 | 129359753250 | 27600 | 27450 | 27600 | 27450 | 12639 |
| 261 | 20240627 | 142000 | 129011979200 | 27450 | 27350 | 27500 | 27300 | 11847 |
| 262 | 20240627 | 141900 | 128687143950 | 27300 | 27450 | 27500 | 27300 | 16410 |
| 263 | 20240627 | 141800 | 128237619000 | 27450 | 27450 | 27550 | 27400 | 13203 |
| 264 | 20240627 | 141700 | 127875167950 | 27450 | 27600 | 27600 | 27400 | 41709 |
| 265 | 20240627 | 141600 | 126728543350 | 27600 | 27650 | 27700 | 27550 | 20377 |
| 266 | 20240627 | 141500 | 126165939600 | 27650 | 27700 | 27700 | 27550 | 21345 |
| 267 | 20240627 | 141400 | 125576424450 | 27650 | 27850 | 27900 | 27650 | 27550 |
| 268 | 20240627 | 141300 | 124811823350 | 27850 | 27750 | 27850 | 27750 | 6680 |
| 269 | 20240627 | 141200 | 124626295600 | 27750 | 27800 | 27800 | 27750 | 5467 |
| 270 | 20240627 | 141100 | 124474546100 | 27800 | 27800 | 27850 | 27700 | 18349 |
| 271 | 20240627 | 141000 | 123965529200 | 27800 | 27800 | 27850 | 27750 | 8206 |
| 272 | 20240627 | 140900 | 123737510100 | 27850 | 27850 | 27900 | 27800 | 9929 |
| 273 | 20240627 | 140800 | 123461174700 | 27850 | 27950 | 27950 | 27850 | 7653 |
| 274 | 20240627 | 140700 | 123247799950 | 27900 | 28100 | 28150 | 27900 | 15619 |
| 275 | 20240627 | 140600 | 122810879200 | 28100 | 28050 | 28150 | 28000 | 5069 |
| 276 | 20240627 | 140500 | 122668574200 | 28000 | 27950 | 28100 | 27900 | 10347 |
| 277 | 20240627 | 140400 | 122378623650 | 27950 | 28000 | 28050 | 27950 | 6458 |
| 278 | 20240627 | 140300 | 122198027700 | 28000 | 27900 | 28100 | 27850 | 23344 |
| 279 | 20240627 | 140200 | 121545663900 | 27950 | 28150 | 28150 | 27900 | 32170 |
| 280 | 20240627 | 140100 | 120644740800 | 28100 | 28200 | 28200 | 28100 | 10762 |
| 281 | 20240627 | 140000 | 120342304700 | 28200 | 28250 | 28300 | 28100 | 21276 |
| 282 | 20240627 | 135900 | 119743212050 | 28200 | 28200 | 28250 | 28200 | 6056 |
| 283 | 20240627 | 135800 | 119572412650 | 28200 | 28250 | 28300 | 28200 | 4209 |
| 284 | 20240627 | 135700 | 119453507000 | 28250 | 28350 | 28350 | 28250 | 2708 |
| 285 | 20240627 | 135600 | 119376897600 | 28350 | 28300 | 28350 | 28300 | 2200 |
| 286 | 20240627 | 135500 | 119314614800 | 28350 | 28350 | 28350 | 28300 | 1731 |
| 287 | 20240627 | 135400 | 119265590800 | 28300 | 28350 | 28400 | 28300 | 421 |
| 288 | 20240627 | 135300 | 119253656050 | 28350 | 28350 | 28400 | 28300 | 3866 |
| 289 | 20240627 | 135200 | 119144086200 | 28300 | 28250 | 28350 | 28200 | 9860 |
| 290 | 20240627 | 135100 | 118865445750 | 28250 | 28300 | 28350 | 28250 | 4183 |
| 291 | 20240627 | 135000 | 118747140350 | 28300 | 28350 | 28400 | 28300 | 3230 |
| 292 | 20240627 | 134900 | 118655694650 | 28350 | 28350 | 28400 | 28350 | 2665 |
| 293 | 20240627 | 134800 | 118580132600 | 28350 | 28250 | 28400 | 28250 | 6967 |
| 294 | 20240627 | 134700 | 118382969750 | 28250 | 28500 | 28500 | 28250 | 21574 |
| 295 | 20240627 | 134600 | 117771298600 | 28500 | 28500 | 28550 | 28450 | 6398 |
| 296 | 20240627 | 134500 | 117589081650 | 28500 | 28500 | 28550 | 28500 | 1030 |
| 297 | 20240627 | 134400 | 117559719800 | 28550 | 28550 | 28550 | 28500 | 1063 |
| 298 | 20240627 | 134300 | 117529422300 | 28550 | 28550 | 28550 | 28500 | 1377 |
| 299 | 20240627 | 134200 | 117490145850 | 28500 | 28550 | 28550 | 28450 | 3477 |
| 300 | 20240627 | 134100 | 117391048500 | 28550 | 28500 | 28550 | 28400 | 12569 |
| 301 | 20240627 | 134000 | 117033371350 | 28500 | 28500 | 28550 | 28500 | 8861 |
| 302 | 20240627 | 133900 | 116780828500 | 28500 | 28550 | 28600 | 28500 | 5996 |
| 303 | 20240627 | 133800 | 116609665400 | 28550 | 28600 | 28600 | 28550 | 1255 |
| 304 | 20240627 | 133700 | 116573820950 | 28600 | 28550 | 28650 | 28550 | 1617 |
| 305 | 20240627 | 133600 | 116527594500 | 28600 | 28600 | 28650 | 28550 | 4391 |
| 306 | 20240627 | 133500 | 116402002050 | 28650 | 28650 | 28650 | 28600 | 1444 |
| 307 | 20240627 | 133400 | 116360674600 | 28600 | 28600 | 28650 | 28600 | 1531 |
| 308 | 20240627 | 133300 | 116316876700 | 28600 | 28700 | 28700 | 28600 | 9781 |
| 309 | 20240627 | 133200 | 116036809550 | 28700 | 28700 | 28750 | 28650 | 5035 |
| 310 | 20240627 | 133100 | 115892298900 | 28700 | 28650 | 28700 | 28600 | 2379 |
| 311 | 20240627 | 133000 | 115824160950 | 28650 | 28600 | 28650 | 28550 | 2513 |
| 312 | 20240627 | 132900 | 115752332800 | 28600 | 28550 | 28600 | 28550 | 1999 |
| 313 | 20240627 | 132800 | 115695253600 | 28550 | 28600 | 28600 | 28500 | 4891 |
| 314 | 20240627 | 132700 | 115555599800 | 28600 | 28500 | 28600 | 28500 | 2289 |
| 315 | 20240627 | 132600 | 115490239100 | 28550 | 28500 | 28650 | 28450 | 13228 |
| 316 | 20240627 | 132500 | 115113409850 | 28550 | 28500 | 28550 | 28450 | 3077 |
| 317 | 20240627 | 132400 | 115025714100 | 28500 | 28500 | 28550 | 28450 | 8237 |
| 318 | 20240627 | 132300 | 114790988850 | 28500 | 28500 | 28550 | 28500 | 6976 |
| 319 | 20240627 | 132200 | 114592136550 | 28500 | 28600 | 28600 | 28500 | 6989 |
| 320 | 20240627 | 132100 | 114392533600 | 28600 | 28600 | 28650 | 28550 | 5319 |
| 321 | 20240627 | 132000 | 114240387150 | 28550 | 28550 | 28600 | 28550 | 5848 |
| 322 | 20240627 | 131900 | 114073362450 | 28550 | 28550 | 28650 | 28500 | 12690 |
| 323 | 20240627 | 131800 | 113710881400 | 28550 | 28650 | 28700 | 28500 | 24393 |
| 324 | 20240627 | 131700 | 113014105350 | 28650 | 28800 | 28800 | 28650 | 15560 |
| 325 | 20240627 | 131600 | 112567815500 | 28750 | 28800 | 28800 | 28750 | 4214 |
| 326 | 20240627 | 131500 | 112446565500 | 28800 | 28800 | 28850 | 28750 | 4589 |
| 327 | 20240627 | 131400 | 112314473550 | 28800 | 28850 | 28850 | 28750 | 6778 |
| 328 | 20240627 | 131300 | 112119200500 | 28850 | 28950 | 28950 | 28850 | 3508 |
| 329 | 20240627 | 131200 | 112017817250 | 28900 | 28950 | 29000 | 28900 | 2109 |
| 330 | 20240627 | 131100 | 111956761750 | 28950 | 28950 | 29000 | 28950 | 3556 |
| 331 | 20240627 | 131000 | 111853787400 | 28950 | 28950 | 29000 | 28950 | 1119 |
| 332 | 20240627 | 130900 | 111821385000 | 28950 | 29000 | 29050 | 28950 | 1515 |
| 333 | 20240627 | 130800 | 111777427850 | 29000 | 29050 | 29100 | 29000 | 3747 |
| 334 | 20240627 | 130700 | 111668683200 | 29050 | 29100 | 29100 | 29050 | 2112 |
| 335 | 20240627 | 130600 | 111607250850 | 29100 | 29050 | 29100 | 29000 | 5090 |
| 336 | 20240627 | 130500 | 111459393700 | 29050 | 29000 | 29100 | 29000 | 1842 |
| 337 | 20240627 | 130400 | 111405862450 | 29000 | 29000 | 29050 | 28950 | 1693 |
| 338 | 20240627 | 130300 | 111356769650 | 29000 | 29050 | 29050 | 28950 | 5908 |
| 339 | 20240627 | 130200 | 111185271850 | 29050 | 28900 | 29050 | 28900 | 4352 |
| 340 | 20240627 | 130100 | 111059156900 | 28950 | 28950 | 28950 | 28900 | 1370 |
| 341 | 20240627 | 130000 | 111019539550 | 28950 | 28950 | 28950 | 28900 | 1351 |
| 342 | 20240627 | 125900 | 110980464600 | 28900 | 28900 | 28950 | 28850 | 1326 |
| 343 | 20240627 | 125800 | 110942154150 | 28900 | 28900 | 28900 | 28850 | 1096 |
| 344 | 20240627 | 125700 | 110910508700 | 28850 | 28900 | 28950 | 28850 | 4626 |
| 345 | 20240627 | 125600 | 110776928650 | 28850 | 28850 | 28900 | 28800 | 2051 |
| 346 | 20240627 | 125500 | 110717725900 | 28850 | 28750 | 28900 | 28700 | 14429 |
| 347 | 20240627 | 125400 | 110303059100 | 28750 | 28850 | 28850 | 28700 | 9854 |
| 348 | 20240627 | 125300 | 110019574500 | 28850 | 28750 | 28900 | 28750 | 6840 |
| 349 | 20240627 | 125200 | 109822589600 | 28750 | 28850 | 28900 | 28700 | 14731 |
| 350 | 20240627 | 125100 | 109398495750 | 28900 | 28950 | 29050 | 28850 | 6157 |
| 351 | 20240627 | 125000 | 109220385150 | 29000 | 28900 | 29000 | 28900 | 3615 |
| 352 | 20240627 | 124900 | 109115719650 | 28900 | 28950 | 28950 | 28850 | 10161 |
| 353 | 20240627 | 124800 | 108821967600 | 28900 | 28950 | 29000 | 28900 | 5413 |
| 354 | 20240627 | 124700 | 108665271050 | 28950 | 28950 | 29000 | 28950 | 4104 |
| 355 | 20240627 | 124600 | 108546413150 | 29000 | 29000 | 29050 | 28950 | 6292 |
| 356 | 20240627 | 124500 | 108364009400 | 29000 | 28950 | 29000 | 28900 | 3492 |
| 357 | 20240627 | 124400 | 108262961650 | 28950 | 29000 | 29050 | 28900 | 6847 |
| 358 | 20240627 | 124300 | 108064634800 | 28950 | 28900 | 29050 | 28850 | 12420 |
| 359 | 20240627 | 124200 | 107705355300 | 29000 | 29200 | 29200 | 28900 | 25336 |
| 360 | 20240627 | 124100 | 106969922800 | 29200 | 29150 | 29200 | 29150 | 2032 |
| 361 | 20240627 | 124000 | 106910638150 | 29200 | 29300 | 29300 | 29200 | 3313 |
| 362 | 20240627 | 123900 | 106813833950 | 29300 | 29100 | 29300 | 29100 | 6905 |
| 363 | 20240627 | 123800 | 106612526650 | 29150 | 29150 | 29200 | 29100 | 9639 |
| 364 | 20240627 | 123700 | 106331870300 | 29150 | 29250 | 29250 | 29150 | 7289 |
| 365 | 20240627 | 123600 | 106119092900 | 29200 | 29250 | 29250 | 29200 | 2395 |
| 366 | 20240627 | 123500 | 106049125550 | 29300 | 29250 | 29300 | 29250 | 1604 |
| 367 | 20240627 | 123400 | 106002208100 | 29250 | 29200 | 29250 | 29200 | 1851 |
| 368 | 20240627 | 123300 | 105948072950 | 29250 | 29250 | 29300 | 29250 | 3930 |
| 369 | 20240627 | 123200 | 105833101850 | 29250 | 29250 | 29300 | 29250 | 2171 |
| 370 | 20240627 | 123100 | 105769537900 | 29250 | 29200 | 29350 | 29150 | 8371 |
| 371 | 20240627 | 123000 | 105524970750 | 29250 | 29250 | 29300 | 29250 | 5254 |
| 372 | 20240627 | 122900 | 105371243650 | 29250 | 29300 | 29350 | 29250 | 3938 |
| 373 | 20240627 | 122800 | 105255885750 | 29300 | 29450 | 29450 | 29300 | 3898 |
| 374 | 20240627 | 122700 | 105141437600 | 29450 | 29400 | 29450 | 29400 | 970 |
| 375 | 20240627 | 122600 | 105112906150 | 29400 | 29400 | 29450 | 29350 | 844 |
| 376 | 20240627 | 122500 | 105088101300 | 29450 | 29350 | 29450 | 29350 | 2103 |
| 377 | 20240627 | 122400 | 105026323550 | 29350 | 29350 | 29400 | 29300 | 2881 |
| 378 | 20240627 | 122300 | 104941753200 | 29400 | 29350 | 29450 | 29350 | 3711 |
| 379 | 20240627 | 122200 | 104832655350 | 29350 | 29300 | 29400 | 29300 | 4012 |
| 380 | 20240627 | 122100 | 104714973500 | 29350 | 29350 | 29350 | 29250 | 2495 |
| 381 | 20240627 | 122000 | 104641873250 | 29300 | 29300 | 29350 | 29250 | 2306 |
| 382 | 20240627 | 121900 | 104574328350 | 29250 | 29250 | 29300 | 29250 | 962 |
| 383 | 20240627 | 121800 | 104546189650 | 29250 | 29300 | 29350 | 29250 | 3406 |
| 384 | 20240627 | 121700 | 104446448250 | 29300 | 29300 | 29300 | 29200 | 2750 |
| 385 | 20240627 | 121600 | 104365980300 | 29300 | 29300 | 29350 | 29200 | 6206 |
| 386 | 20240627 | 121500 | 104184476500 | 29300 | 29400 | 29400 | 29300 | 2895 |
| 387 | 20240627 | 121400 | 104099502650 | 29300 | 29200 | 29400 | 29150 | 9334 |
| 388 | 20240627 | 121300 | 103825947500 | 29150 | 29550 | 29550 | 29150 | 48682 |
| 389 | 20240627 | 121200 | 102398806150 | 29550 | 29550 | 29600 | 29500 | 2217 |
| 390 | 20240627 | 121100 | 102333347850 | 29550 | 29500 | 29600 | 29500 | 2975 |
| 391 | 20240627 | 121000 | 102245529350 | 29500 | 29500 | 29550 | 29500 | 2356 |
| 392 | 20240627 | 120900 | 102176007300 | 29500 | 29550 | 29600 | 29500 | 3215 |
| 393 | 20240627 | 120800 | 102081062100 | 29550 | 29600 | 29600 | 29550 | 3648 |
| 394 | 20240627 | 120700 | 101973260100 | 29550 | 29700 | 29700 | 29550 | 9670 |
| 395 | 20240627 | 120600 | 101687048150 | 29650 | 29650 | 29700 | 29650 | 1758 |
| 396 | 20240627 | 120500 | 101634885400 | 29650 | 29750 | 29750 | 29650 | 2928 |
| 397 | 20240627 | 120400 | 101547992000 | 29700 | 29750 | 29750 | 29700 | 1346 |
| 398 | 20240627 | 120300 | 101508001800 | 29750 | 29650 | 29750 | 29650 | 4502 |
| 399 | 20240627 | 120200 | 101374343100 | 29650 | 29700 | 29750 | 29650 | 3400 |
| 400 | 20240627 | 120100 | 101273379850 | 29700 | 29750 | 29750 | 29650 | 3930 |
| 401 | 20240627 | 120000 | 101156673050 | 29700 | 29750 | 29750 | 29700 | 2285 |
| 402 | 20240627 | 115900 | 101088795300 | 29750 | 29750 | 29750 | 29700 | 1541 |
| 403 | 20240627 | 115800 | 101042980050 | 29750 | 29750 | 29800 | 29750 | 1364 |
| 404 | 20240627 | 115700 | 101002378750 | 29750 | 29750 | 29800 | 29750 | 1080 |
| 405 | 20240627 | 115600 | 100970242550 | 29750 | 29800 | 29800 | 29750 | 1699 |
| 406 | 20240627 | 115500 | 100919696250 | 29750 | 29800 | 29850 | 29750 | 3404 |
| 407 | 20240627 | 115400 | 100818256550 | 29800 | 29850 | 29900 | 29800 | 2108 |
| 408 | 20240627 | 115300 | 100755361250 | 29850 | 29900 | 29900 | 29850 | 1287 |
| 409 | 20240627 | 115200 | 100716918750 | 29900 | 29850 | 29900 | 29850 | 2311 |
| 410 | 20240627 | 115100 | 100647907150 | 29900 | 29850 | 29900 | 29850 | 1079 |
| 411 | 20240627 | 115000 | 100615661400 | 29850 | 29900 | 29900 | 29850 | 919 |
| 412 | 20240627 | 114900 | 100588209550 | 29850 | 29800 | 29900 | 29800 | 1292 |
| 413 | 20240627 | 114800 | 100549642450 | 29850 | 29850 | 29850 | 29800 | 1129 |
| 414 | 20240627 | 114700 | 100515976900 | 29900 | 29900 | 29900 | 29850 | 818 |
| 415 | 20240627 | 114600 | 100491533350 | 29850 | 29750 | 29900 | 29750 | 2456 |
| 416 | 20240627 | 114500 | 100418293150 | 29750 | 29800 | 29800 | 29750 | 1263 |
| 417 | 20240627 | 114400 | 100380707900 | 29750 | 29750 | 29800 | 29750 | 1273 |
| 418 | 20240627 | 114300 | 100342795350 | 29750 | 29850 | 29850 | 29750 | 5669 |
| 419 | 20240627 | 114200 | 100173684700 | 29850 | 29950 | 29950 | 29850 | 2291 |
| 420 | 20240627 | 114100 | 100105189850 | 29950 | 29900 | 29950 | 29850 | 1641 |
| 421 | 20240627 | 114000 | 100056136650 | 29850 | 29950 | 29950 | 29850 | 4184 |
| 422 | 20240627 | 113900 | 99931018100 | 29900 | 29850 | 29950 | 29800 | 3896 |
| 423 | 20240627 | 113800 | 99814618050 | 29850 | 29800 | 29850 | 29750 | 1277 |
| 424 | 20240627 | 113700 | 99776551150 | 29800 | 29800 | 29850 | 29750 | 1811 |
| 425 | 20240627 | 113600 | 99722598550 | 29800 | 29750 | 29800 | 29700 | 3379 |
| 426 | 20240627 | 113500 | 99622068650 | 29750 | 29750 | 29750 | 29650 | 4685 |
| 427 | 20240627 | 113400 | 99482921750 | 29700 | 29700 | 29750 | 29650 | 1915 |
| 428 | 20240627 | 113300 | 99426027100 | 29700 | 29650 | 29750 | 29650 | 4830 |
| 429 | 20240627 | 113200 | 99282740500 | 29600 | 29700 | 29700 | 29600 | 9003 |
| 430 | 20240627 | 113100 | 99015755000 | 29750 | 29750 | 29800 | 29700 | 4617 |
| 431 | 20240627 | 113000 | 98878566350 | 29750 | 29750 | 29750 | 29700 | 4800 |
| 432 | 20240627 | 112900 | 98735899600 | 29750 | 29700 | 29800 | 29700 | 5385 |
| 433 | 20240627 | 112800 | 98575748200 | 29700 | 29750 | 29800 | 29700 | 3186 |
| 434 | 20240627 | 112700 | 98480979200 | 29750 | 29750 | 29800 | 29750 | 2946 |
| 435 | 20240627 | 112600 | 98393326200 | 29750 | 29850 | 29900 | 29750 | 6736 |
| 436 | 20240627 | 112500 | 98192663950 | 29900 | 29900 | 29950 | 29850 | 1315 |
| 437 | 20240627 | 112400 | 98153357750 | 29900 | 29900 | 29950 | 29850 | 2076 |
| 438 | 20240627 | 112300 | 98091276100 | 29850 | 29850 | 29950 | 29850 | 5880 |
| 439 | 20240627 | 112200 | 97915453200 | 29900 | 29900 | 29900 | 29800 | 4878 |
| 440 | 20240627 | 112100 | 97769792550 | 29900 | 29900 | 29900 | 29850 | 2261 |
| 441 | 20240627 | 112000 | 97702217500 | 29900 | 29850 | 29900 | 29850 | 1554 |
| 442 | 20240627 | 111900 | 97655808850 | 29850 | 29800 | 29900 | 29800 | 1399 |
| 443 | 20240627 | 111800 | 97614066000 | 29800 | 29800 | 29850 | 29800 | 1609 |
| 444 | 20240627 | 111700 | 97566101850 | 29800 | 29800 | 29850 | 29750 | 4742 |
| 445 | 20240627 | 111600 | 97424914250 | 29800 | 29750 | 29850 | 29750 | 2286 |
| 446 | 20240627 | 111500 | 97356785800 | 29800 | 29700 | 29800 | 29700 | 3869 |
| 447 | 20240627 | 111400 | 97241731400 | 29700 | 29850 | 29850 | 29700 | 8867 |
| 448 | 20240627 | 111300 | 96977862400 | 29800 | 29800 | 29850 | 29750 | 2902 |
| 449 | 20240627 | 111200 | 96891384900 | 29800 | 29850 | 29850 | 29800 | 3957 |
| 450 | 20240627 | 111100 | 96773413350 | 29850 | 29950 | 30000 | 29850 | 5789 |
| 451 | 20240627 | 111000 | 96600238100 | 29950 | 30000 | 30050 | 29950 | 2753 |
| 452 | 20240627 | 110900 | 96517714600 | 30050 | 29950 | 30050 | 29950 | 1552 |
| 453 | 20240627 | 110800 | 96471153100 | 29950 | 30150 | 30150 | 29950 | 4486 |
| 454 | 20240627 | 110700 | 96336364350 | 30100 | 30100 | 30200 | 30050 | 3595 |
| 455 | 20240627 | 110600 | 96228008600 | 30050 | 30200 | 30200 | 30050 | 6941 |
| 456 | 20240627 | 110500 | 96018891800 | 30150 | 30050 | 30200 | 30050 | 11685 |
| 457 | 20240627 | 110400 | 95666576450 | 30050 | 30050 | 30150 | 29950 | 9839 |
| 458 | 20240627 | 110300 | 95370981200 | 30050 | 30050 | 30150 | 30000 | 7397 |
| 459 | 20240627 | 110200 | 95148568400 | 30050 | 30150 | 30200 | 30000 | 14928 |
| 460 | 20240627 | 110100 | 94698976600 | 30150 | 30000 | 30200 | 29950 | 12102 |
| 461 | 20240627 | 110000 | 94334978700 | 30000 | 29900 | 30050 | 29900 | 12116 |
| 462 | 20240627 | 105900 | 93971888100 | 29900 | 29850 | 29950 | 29850 | 4586 |
| 463 | 20240627 | 105800 | 93834778900 | 29850 | 29800 | 29900 | 29800 | 10207 |
| 464 | 20240627 | 105700 | 93530249200 | 29850 | 29800 | 29850 | 29750 | 3273 |
| 465 | 20240627 | 105600 | 93432719200 | 29800 | 29750 | 29800 | 29700 | 5030 |
| 466 | 20240627 | 105500 | 93283076350 | 29750 | 29800 | 29850 | 29700 | 6302 |
| 467 | 20240627 | 105400 | 93095573900 | 29750 | 29650 | 29800 | 29650 | 6439 |
| 468 | 20240627 | 105300 | 92904064950 | 29650 | 29750 | 29800 | 29650 | 8964 |
| 469 | 20240627 | 105200 | 92637566250 | 29700 | 29550 | 29750 | 29550 | 11977 |
| 470 | 20240627 | 105100 | 92282505250 | 29550 | 29600 | 29700 | 29450 | 46438 |
| 471 | 20240627 | 105000 | 90910745300 | 29600 | 29750 | 29800 | 29600 | 22362 |
| 472 | 20240627 | 104900 | 90247114250 | 29700 | 29750 | 29800 | 29600 | 26394 |
| 473 | 20240627 | 104800 | 89463651850 | 29750 | 29800 | 29800 | 29700 | 9271 |
| 474 | 20240627 | 104700 | 89187814300 | 29800 | 29900 | 29950 | 29600 | 42146 |
| 475 | 20240627 | 104600 | 87934730450 | 29900 | 29900 | 29900 | 29850 | 8730 |
| 476 | 20240627 | 104500 | 87673994500 | 29950 | 29950 | 30000 | 29900 | 9517 |
| 477 | 20240627 | 104400 | 87389188750 | 30000 | 30050 | 30200 | 29950 | 17571 |
| 478 | 20240627 | 104300 | 86860985350 | 30100 | 30050 | 30100 | 30000 | 2429 |
| 479 | 20240627 | 104200 | 86787977000 | 30050 | 30000 | 30050 | 29950 | 7456 |
| 480 | 20240627 | 104100 | 86564424900 | 30050 | 30050 | 30100 | 30000 | 6599 |
| 481 | 20240627 | 104000 | 86366288250 | 30050 | 30100 | 30150 | 30000 | 11791 |
| 482 | 20240627 | 103900 | 86012051450 | 30150 | 30300 | 30300 | 30100 | 4687 |
| 483 | 20240627 | 103800 | 85870660600 | 30250 | 30150 | 30300 | 30150 | 9486 |
| 484 | 20240627 | 103700 | 85584027000 | 30150 | 30200 | 30250 | 30150 | 3781 |
| 485 | 20240627 | 103600 | 85469843400 | 30200 | 30400 | 30400 | 30200 | 9206 |
| 486 | 20240627 | 103500 | 85190854350 | 30400 | 30350 | 30400 | 30300 | 13124 |
| 487 | 20240627 | 103400 | 84792514900 | 30350 | 30300 | 30350 | 30300 | 6460 |
| 488 | 20240627 | 103300 | 84596600950 | 30300 | 30200 | 30400 | 30100 | 22887 |
| 489 | 20240627 | 103200 | 83903674350 | 30200 | 29950 | 30250 | 29950 | 28459 |
| 490 | 20240627 | 103100 | 83046057400 | 30000 | 30050 | 30050 | 29750 | 60648 |
| 491 | 20240627 | 103000 | 81231528850 | 30000 | 30050 | 30100 | 30000 | 14423 |
| 492 | 20240627 | 102900 | 80798240050 | 30050 | 30050 | 30100 | 30050 | 4520 |
| 493 | 20240627 | 102800 | 80662377350 | 30100 | 30100 | 30150 | 30050 | 10877 |
| 494 | 20240627 | 102700 | 80335313750 | 30100 | 30100 | 30150 | 30050 | 7151 |
| 495 | 20240627 | 102600 | 80120071700 | 30100 | 30050 | 30150 | 30000 | 16089 |
| 496 | 20240627 | 102500 | 79636157750 | 30050 | 30200 | 30300 | 30000 | 38622 |
| 497 | 20240627 | 102400 | 78472003850 | 30250 | 30250 | 30250 | 30200 | 11280 |
| 498 | 20240627 | 102300 | 78131243950 | 30250 | 30350 | 30350 | 30200 | 43249 |
| 499 | 20240627 | 102200 | 76823893550 | 30300 | 30450 | 30600 | 30300 | 33950 |
| 500 | 20240627 | 102100 | 75791750750 | 30450 | 30750 | 30800 | 30450 | 45889 |
| 501 | 20240627 | 102000 | 74383954850 | 30700 | 30500 | 30750 | 30500 | 18497 |
| 502 | 20240627 | 101900 | 73817606200 | 30500 | 30700 | 30750 | 30500 | 41641 |
| 503 | 20240627 | 101800 | 72541300200 | 30700 | 30600 | 30800 | 30550 | 56762 |
| 504 | 20240627 | 101700 | 70798044800 | 30600 | 30650 | 30700 | 30500 | 32099 |
| 505 | 20240627 | 101600 | 69816119850 | 30650 | 30450 | 30700 | 30400 | 83912 |
| 506 | 20240627 | 101500 | 67247620050 | 30450 | 30200 | 30450 | 30200 | 25265 |
| 507 | 20240627 | 101400 | 66479575600 | 30200 | 30100 | 30250 | 30050 | 12374 |
| 508 | 20240627 | 101300 | 66106334700 | 30150 | 30100 | 30150 | 30100 | 7353 |
| 509 | 20240627 | 101200 | 65884957850 | 30100 | 30200 | 30250 | 30050 | 19812 |
| 510 | 20240627 | 101100 | 65287773600 | 30200 | 30450 | 30450 | 30200 | 17779 |
| 511 | 20240627 | 101000 | 64748612100 | 30450 | 30450 | 30550 | 30350 | 42281 |
| 512 | 20240627 | 100900 | 63460200300 | 30400 | 30250 | 30500 | 30150 | 42658 |
| 513 | 20240627 | 100800 | 62164975100 | 30300 | 30150 | 30300 | 30150 | 11460 |
| 514 | 20240627 | 100700 | 61818658400 | 30200 | 30000 | 30250 | 30000 | 21733 |
| 515 | 20240627 | 100600 | 61163425200 | 30000 | 29950 | 30050 | 29950 | 7874 |
| 516 | 20240627 | 100500 | 60927155300 | 29950 | 30000 | 30100 | 29950 | 17567 |
| 517 | 20240627 | 100400 | 60399987450 | 30050 | 30100 | 30150 | 30000 | 8015 |
| 518 | 20240627 | 100300 | 60159132400 | 30100 | 30000 | 30300 | 29950 | 32017 |
| 519 | 20240627 | 100200 | 59195110550 | 29950 | 30000 | 30050 | 29950 | 23887 |
| 520 | 20240627 | 100100 | 58479095150 | 30000 | 29900 | 30200 | 29900 | 26501 |
| 521 | 20240627 | 100000 | 57684008700 | 29950 | 30250 | 30300 | 29900 | 40465 |
| 522 | 20240627 | 095900 | 56466292150 | 30250 | 30100 | 30350 | 30100 | 34469 |
| 523 | 20240627 | 095800 | 55423608750 | 30100 | 30350 | 30350 | 30000 | 86607 |
| 524 | 20240627 | 095700 | 52815847550 | 30300 | 30650 | 30650 | 30250 | 59596 |
| 525 | 20240627 | 095600 | 51005050300 | 30600 | 30600 | 30700 | 30500 | 65461 |
| 526 | 20240627 | 095500 | 49001078900 | 30600 | 30400 | 30600 | 30200 | 70028 |
| 527 | 20240627 | 095400 | 46870789050 | 30400 | 30250 | 30500 | 30250 | 103018 |
| 528 | 20240627 | 095300 | 43739749600 | 30300 | 30100 | 30400 | 30000 | 145381 |
| 529 | 20240627 | 095200 | 39342102500 | 30100 | 29900 | 30100 | 29850 | 37387 |
| 530 | 20240627 | 095100 | 38221084150 | 29900 | 29800 | 29950 | 29800 | 22488 |
| 531 | 20240627 | 095000 | 37548999750 | 29800 | 29700 | 29800 | 29600 | 25213 |
| 532 | 20240627 | 094900 | 36801040200 | 29700 | 29950 | 30000 | 29650 | 44714 |
| 533 | 20240627 | 094800 | 35468777250 | 29950 | 30000 | 30050 | 29900 | 94727 |
| 534 | 20240627 | 094700 | 32628875850 | 29950 | 29900 | 30000 | 29850 | 71337 |
| 535 | 20240627 | 094600 | 30492396400 | 29900 | 29750 | 29900 | 29700 | 46225 |
| 536 | 20240627 | 094500 | 29112856400 | 29700 | 29600 | 29800 | 29600 | 44475 |
| 537 | 20240627 | 094400 | 27792234450 | 29650 | 29600 | 29650 | 29550 | 22944 |
| 538 | 20240627 | 094300 | 27112827450 | 29550 | 29500 | 29600 | 29400 | 24647 |
| 539 | 20240627 | 094200 | 26385874300 | 29500 | 29400 | 29700 | 29350 | 60109 |
| 540 | 20240627 | 094100 | 24608419250 | 29400 | 29450 | 29450 | 29350 | 6372 |
| 541 | 20240627 | 094000 | 24421077150 | 29450 | 29150 | 29500 | 29150 | 14217 |
| 542 | 20240627 | 093900 | 24002739550 | 29250 | 29450 | 29450 | 29150 | 22248 |
| 543 | 20240627 | 093800 | 23351869700 | 29400 | 29450 | 29500 | 29350 | 16288 |
| 544 | 20240627 | 093700 | 22872117250 | 29500 | 29500 | 29500 | 29350 | 20796 |
| 545 | 20240627 | 093600 | 22260314000 | 29500 | 29350 | 29500 | 29250 | 13949 |
| 546 | 20240627 | 093500 | 21850176200 | 29400 | 29450 | 29550 | 29300 | 34505 |
| 547 | 20240627 | 093400 | 20834271000 | 29400 | 29400 | 29550 | 29350 | 53978 |
| 548 | 20240627 | 093300 | 19243435650 | 29450 | 29350 | 29450 | 29200 | 42221 |
| 549 | 20240627 | 093200 | 18005128050 | 29350 | 29200 | 29350 | 29200 | 17171 |
| 550 | 20240627 | 093100 | 17502094850 | 29250 | 29350 | 29350 | 29100 | 19641 |
| 551 | 20240627 | 093000 | 16928079500 | 29350 | 29150 | 29350 | 29100 | 30619 |
| 552 | 20240627 | 092900 | 16032649900 | 29200 | 29150 | 29200 | 29100 | 21428 |
| 553 | 20240627 | 092800 | 15407565750 | 29100 | 29150 | 29150 | 28950 | 13537 |
| 554 | 20240627 | 092700 | 15014160450 | 29100 | 28950 | 29150 | 28950 | 17450 |
| 555 | 20240627 | 092600 | 14507049750 | 28950 | 28800 | 29000 | 28800 | 15115 |
| 556 | 20240627 | 092500 | 14069903300 | 28800 | 28800 | 28850 | 28750 | 4955 |
| 557 | 20240627 | 092400 | 13927251350 | 28850 | 28600 | 28850 | 28350 | 21169 |
| 558 | 20240627 | 092300 | 13323677100 | 28550 | 28700 | 28750 | 28450 | 18507 |
| 559 | 20240627 | 092200 | 12794889750 | 28700 | 28600 | 28750 | 28600 | 5589 |
| 560 | 20240627 | 092100 | 12634599600 | 28600 | 28950 | 29000 | 28600 | 18493 |
| 561 | 20240627 | 092000 | 12102494450 | 29000 | 29000 | 29100 | 28800 | 13116 |
| 562 | 20240627 | 091900 | 11722404050 | 29100 | 29000 | 29150 | 28850 | 32188 |
| 563 | 20240627 | 091800 | 10787599200 | 29050 | 28650 | 29100 | 28650 | 23998 |
| 564 | 20240627 | 091700 | 10092306250 | 28650 | 28700 | 28750 | 28650 | 5049 |
| 565 | 20240627 | 091600 | 9947427700 | 28700 | 28400 | 28700 | 28300 | 5905 |
| 566 | 20240627 | 091500 | 9779137700 | 28400 | 28550 | 28600 | 28250 | 22920 |
| 567 | 20240627 | 091400 | 9128674500 | 28550 | 28600 | 28650 | 28500 | 7974 |
| 568 | 20240627 | 091300 | 8901091300 | 28600 | 28700 | 28750 | 28550 | 8819 |
| 569 | 20240627 | 091200 | 8648581200 | 28700 | 28800 | 28850 | 28600 | 19648 |
| 570 | 20240627 | 091100 | 8084548500 | 28800 | 29000 | 29100 | 28750 | 25490 |
| 571 | 20240627 | 091000 | 7346488450 | 29000 | 28700 | 29000 | 28600 | 13913 |
| 572 | 20240627 | 090900 | 6945103150 | 28700 | 28900 | 28950 | 28650 | 17784 |
| 573 | 20240627 | 090800 | 6433438800 | 28900 | 28700 | 28950 | 28700 | 11831 |
| 574 | 20240627 | 090700 | 6092462600 | 28700 | 28500 | 28800 | 28400 | 13853 |
| 575 | 20240627 | 090600 | 5696017200 | 28450 | 28250 | 28450 | 28250 | 11208 |
| 576 | 20240627 | 090500 | 5378544250 | 28250 | 28650 | 28650 | 28250 | 27703 |
| 577 | 20240627 | 090400 | 4591115750 | 28700 | 28550 | 28750 | 28500 | 16177 |
| 578 | 20240627 | 090300 | 4127509450 | 28500 | 28400 | 28550 | 28300 | 12028 |
| 579 | 20240627 | 090200 | 3786200950 | 28350 | 28500 | 28600 | 28350 | 14860 |
| 580 | 20240627 | 090100 | 3363283650 | 28500 | 28300 | 28650 | 28150 | 35713 |
| 581 | 20240627 | 090000 | 2347523000 | 28200 | 28450 | 28500 | 28050 | 79049 |