32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 3 | 20240627 | 184500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240627 | 184400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240627 | 184300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240627 | 184200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240627 | 184100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240627 | 184000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240627 | 183900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240627 | 183800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240627 | 183700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240627 | 183600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240627 | 183500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240627 | 183400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240627 | 183300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240627 | 183200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240627 | 183100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240627 | 183000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240627 | 182900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240627 | 182800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240627 | 182700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240627 | 182600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240627 | 182500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240627 | 182400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240627 | 182300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240627 | 182200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240627 | 182100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240627 | 182000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240627 | 181900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240627 | 181800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240627 | 181700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240627 | 181600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 33 | 20240627 | 181500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240627 | 181400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240627 | 181300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240627 | 181200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240627 | 181100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240627 | 181000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240627 | 180900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240627 | 180800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240627 | 180700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240627 | 180600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240627 | 180500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240627 | 180400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240627 | 180300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240627 | 180200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240627 | 180100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240627 | 180000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240627 | 175900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240627 | 175800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240627 | 175700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240627 | 175600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240627 | 175500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240627 | 175400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240627 | 175300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240627 | 175200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240627 | 175100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240627 | 175000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240627 | 174900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240627 | 174800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240627 | 174700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240627 | 174600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 63 | 20240627 | 174500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240627 | 174400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240627 | 174300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240627 | 174200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240627 | 174100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240627 | 174000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240627 | 173900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240627 | 173800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240627 | 173700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240627 | 173600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240627 | 173500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240627 | 173400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240627 | 173300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240627 | 173200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240627 | 173100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240627 | 173000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240627 | 172900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240627 | 172800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240627 | 172700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240627 | 172600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240627 | 172500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240627 | 172400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240627 | 172300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240627 | 172200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240627 | 172100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240627 | 172000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240627 | 171900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240627 | 171800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240627 | 171700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240627 | 171600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 93 | 20240627 | 171500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240627 | 171400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240627 | 171300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240627 | 171200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240627 | 171100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240627 | 171000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240627 | 170900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240627 | 170800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240627 | 170700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240627 | 170600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240627 | 170500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240627 | 170400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240627 | 170300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240627 | 170200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240627 | 170100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240627 | 170000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240627 | 165900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240627 | 165800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240627 | 165700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240627 | 165600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240627 | 165500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240627 | 165400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240627 | 165300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240627 | 165200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240627 | 165100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240627 | 165000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240627 | 164900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240627 | 164800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240627 | 164700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240627 | 164600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 123 | 20240627 | 164500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240627 | 164400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240627 | 164300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240627 | 164200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240627 | 164100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240627 | 164000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240627 | 163900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240627 | 163800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240627 | 163700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240627 | 163600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240627 | 163500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240627 | 163400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240627 | 163300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240627 | 163200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240627 | 163100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240627 | 163000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240627 | 162900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240627 | 162800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240627 | 162700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240627 | 162600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240627 | 162500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240627 | 162400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240627 | 162300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240627 | 162200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240627 | 162100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240627 | 162000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240627 | 161900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240627 | 161800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240627 | 161700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240627 | 161600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 153 | 20240627 | 161500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240627 | 161400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240627 | 161300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240627 | 161200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240627 | 161100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240627 | 161000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240627 | 160900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240627 | 160800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240627 | 160700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240627 | 160600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240627 | 160500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240627 | 160400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240627 | 160300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240627 | 160200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240627 | 160100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240627 | 160000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240627 | 155900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240627 | 155800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240627 | 155700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240627 | 155600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240627 | 155500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240627 | 155400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240627 | 155300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240627 | 155200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240627 | 155100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240627 | 155000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240627 | 154900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240627 | 154800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240627 | 154700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240627 | 154600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 183 | 20240627 | 154500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240627 | 154400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240627 | 154300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240627 | 154200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240627 | 154100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240627 | 154000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240627 | 153900 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240627 | 153800 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240627 | 153700 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240627 | 153600 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240627 | 153500 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240627 | 153400 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240627 | 153300 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240627 | 153200 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240627 | 153100 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240627 | 153000 | 13929779450 | 44750 | 44750 | 44750 | 44750 | 12140 |
| 199 | 20240627 | 152900 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240627 | 152800 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240627 | 152700 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240627 | 152600 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240627 | 152500 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240627 | 152400 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240627 | 152300 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240627 | 152200 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240627 | 152100 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240627 | 152000 | 13386514450 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240627 | 151900 | 13386514450 | 44800 | 44800 | 44800 | 44750 | 615 |
| 210 | 20240627 | 151800 | 13358989450 | 44750 | 44700 | 44750 | 44700 | 87 |
| 211 | 20240627 | 151700 | 13355099050 | 44750 | 44700 | 44750 | 44700 | 2165 |
| 212 | 20240627 | 151600 | 13258263700 | 44700 | 44700 | 44750 | 44700 | 934 |
| 213 | 20240627 | 151500 | 13216509050 | 44700 | 44750 | 44750 | 44700 | 753 |
| 214 | 20240627 | 151400 | 13182846300 | 44700 | 44750 | 44750 | 44700 | 1578 |
| 215 | 20240627 | 151300 | 13112258550 | 44750 | 44800 | 44800 | 44750 | 394 |
| 216 | 20240627 | 151200 | 13094626900 | 44750 | 44750 | 44800 | 44750 | 456 |
| 217 | 20240627 | 151100 | 13074220100 | 44750 | 44750 | 44800 | 44750 | 280 |
| 218 | 20240627 | 151000 | 13061689150 | 44750 | 44750 | 44800 | 44750 | 298 |
| 219 | 20240627 | 150900 | 13048353500 | 44750 | 44800 | 44800 | 44750 | 903 |
| 220 | 20240627 | 150800 | 13007903400 | 44800 | 44800 | 44800 | 44800 | 1672 |
| 221 | 20240627 | 150700 | 12932997800 | 44800 | 44850 | 44900 | 44800 | 1256 |
| 222 | 20240627 | 150600 | 12876670300 | 44850 | 44900 | 44900 | 44850 | 1668 |
| 223 | 20240627 | 150500 | 12801860250 | 44850 | 44900 | 44900 | 44850 | 562 |
| 224 | 20240627 | 150400 | 12776631800 | 44850 | 44850 | 44900 | 44850 | 498 |
| 225 | 20240627 | 150300 | 12754296450 | 44850 | 44850 | 44900 | 44850 | 99 |
| 226 | 20240627 | 150200 | 12749856250 | 44850 | 44850 | 44850 | 44850 | 481 |
| 227 | 20240627 | 150100 | 12728283400 | 44900 | 44850 | 44900 | 44850 | 83 |
| 228 | 20240627 | 150000 | 12724560750 | 44850 | 44850 | 44900 | 44850 | 103 |
| 229 | 20240627 | 145900 | 12719940400 | 44900 | 44900 | 44900 | 44850 | 484 |
| 230 | 20240627 | 145800 | 12698210200 | 44850 | 44750 | 44900 | 44750 | 2906 |
| 231 | 20240627 | 145700 | 12567998350 | 44700 | 44800 | 44850 | 44700 | 2920 |
| 232 | 20240627 | 145600 | 12437257250 | 44800 | 44800 | 44850 | 44800 | 341 |
| 233 | 20240627 | 145500 | 12421978900 | 44800 | 44850 | 44900 | 44800 | 1209 |
| 234 | 20240627 | 145400 | 12367766150 | 44850 | 44850 | 44900 | 44850 | 936 |
| 235 | 20240627 | 145300 | 12325785550 | 44850 | 44900 | 44900 | 44850 | 1076 |
| 236 | 20240627 | 145200 | 12277524150 | 44900 | 44850 | 44900 | 44850 | 473 |
| 237 | 20240627 | 145100 | 12256308100 | 44850 | 44850 | 44900 | 44850 | 358 |
| 238 | 20240627 | 145000 | 12240248700 | 44850 | 44900 | 44950 | 44850 | 215 |
| 239 | 20240627 | 144900 | 12230600650 | 44850 | 44950 | 45000 | 44850 | 713 |
| 240 | 20240627 | 144800 | 12198575750 | 44900 | 44950 | 44950 | 44900 | 417 |
| 241 | 20240627 | 144700 | 12179841900 | 44950 | 44950 | 45000 | 44900 | 1567 |
| 242 | 20240627 | 144600 | 12109448950 | 44950 | 44950 | 44950 | 44950 | 777 |
| 243 | 20240627 | 144500 | 12074522800 | 44950 | 44950 | 45000 | 44950 | 141 |
| 244 | 20240627 | 144400 | 12068183150 | 44950 | 44950 | 45000 | 44950 | 536 |
| 245 | 20240627 | 144300 | 12044088900 | 44950 | 44950 | 45000 | 44950 | 273 |
| 246 | 20240627 | 144200 | 12031817050 | 44950 | 45000 | 45000 | 44950 | 711 |
| 247 | 20240627 | 144100 | 11999856150 | 44950 | 44950 | 45000 | 44850 | 1131 |
| 248 | 20240627 | 144000 | 11949063450 | 44950 | 44950 | 45000 | 44950 | 915 |
| 249 | 20240627 | 143900 | 11907934150 | 45000 | 44950 | 45000 | 44950 | 39 |
| 250 | 20240627 | 143800 | 11906179600 | 44950 | 44950 | 45000 | 44950 | 106 |
| 251 | 20240627 | 143700 | 11901413100 | 44950 | 45050 | 45050 | 44950 | 375 |
| 252 | 20240627 | 143600 | 11884550850 | 45050 | 45050 | 45050 | 44950 | 644 |
| 253 | 20240627 | 143500 | 11855570400 | 45050 | 45050 | 45050 | 45000 | 226 |
| 254 | 20240627 | 143400 | 11845389800 | 45100 | 45100 | 45100 | 45000 | 263 |
| 255 | 20240627 | 143300 | 11833530850 | 45050 | 45000 | 45050 | 45000 | 301 |
| 256 | 20240627 | 143200 | 11819976350 | 45050 | 45000 | 45050 | 45000 | 903 |
| 257 | 20240627 | 143100 | 11779330450 | 45000 | 45000 | 45050 | 45000 | 576 |
| 258 | 20240627 | 143000 | 11753408800 | 45000 | 44950 | 45000 | 44950 | 897 |
| 259 | 20240627 | 142900 | 11713070000 | 44950 | 44900 | 44950 | 44850 | 703 |
| 260 | 20240627 | 142800 | 11681514800 | 44900 | 44900 | 44950 | 44900 | 723 |
| 261 | 20240627 | 142700 | 11649041100 | 44900 | 44950 | 44950 | 44900 | 141 |
| 262 | 20240627 | 142600 | 11642710150 | 44950 | 44850 | 44950 | 44850 | 300 |
| 263 | 20240627 | 142500 | 11629239250 | 44850 | 44850 | 44900 | 44850 | 366 |
| 264 | 20240627 | 142400 | 11612818700 | 44850 | 44850 | 44850 | 44850 | 834 |
| 265 | 20240627 | 142300 | 11575413800 | 44850 | 44900 | 44900 | 44800 | 839 |
| 266 | 20240627 | 142200 | 11537777750 | 44900 | 44950 | 44950 | 44900 | 672 |
| 267 | 20240627 | 142100 | 11507592200 | 44900 | 44950 | 44950 | 44900 | 136 |
| 268 | 20240627 | 142000 | 11501479150 | 44950 | 44950 | 44950 | 44850 | 184 |
| 269 | 20240627 | 141900 | 11493215900 | 44950 | 44850 | 44950 | 44850 | 864 |
| 270 | 20240627 | 141800 | 11454415300 | 44900 | 45000 | 45000 | 44850 | 3606 |
| 271 | 20240627 | 141700 | 11292258900 | 45050 | 45050 | 45050 | 45000 | 454 |
| 272 | 20240627 | 141600 | 11271811650 | 45050 | 45050 | 45050 | 45000 | 622 |
| 273 | 20240627 | 141500 | 11243791500 | 45000 | 45050 | 45050 | 45000 | 181 |
| 274 | 20240627 | 141400 | 11235644050 | 45050 | 45050 | 45050 | 45000 | 577 |
| 275 | 20240627 | 141300 | 11209675350 | 45000 | 45000 | 45050 | 45000 | 372 |
| 276 | 20240627 | 141200 | 11192931150 | 45050 | 45000 | 45050 | 45000 | 159 |
| 277 | 20240627 | 141100 | 11185774950 | 45000 | 45050 | 45050 | 45000 | 343 |
| 278 | 20240627 | 141000 | 11170336700 | 45050 | 45050 | 45050 | 45050 | 1433 |
| 279 | 20240627 | 140900 | 11105780050 | 45100 | 45050 | 45100 | 45050 | 144 |
| 280 | 20240627 | 140800 | 11099285950 | 45050 | 45150 | 45150 | 45050 | 1968 |
| 281 | 20240627 | 140700 | 11010447050 | 45150 | 45150 | 45200 | 45150 | 85 |
| 282 | 20240627 | 140600 | 11006606550 | 45150 | 45250 | 45300 | 45150 | 1799 |
| 283 | 20240627 | 140500 | 10925248600 | 45250 | 45250 | 45300 | 45250 | 195 |
| 284 | 20240627 | 140400 | 10916421900 | 45250 | 45250 | 45300 | 45250 | 243 |
| 285 | 20240627 | 140300 | 10905419000 | 45250 | 45350 | 45350 | 45250 | 351 |
| 286 | 20240627 | 140200 | 10889516450 | 45300 | 45300 | 45300 | 45250 | 112 |
| 287 | 20240627 | 140100 | 10884442900 | 45300 | 45350 | 45400 | 45250 | 2411 |
| 288 | 20240627 | 140000 | 10775171750 | 45400 | 45350 | 45400 | 45350 | 322 |
| 289 | 20240627 | 135900 | 10760556900 | 45350 | 45400 | 45400 | 45350 | 255 |
| 290 | 20240627 | 135800 | 10748980050 | 45400 | 45400 | 45400 | 45350 | 274 |
| 291 | 20240627 | 135700 | 10736540550 | 45400 | 45400 | 45400 | 45350 | 234 |
| 292 | 20240627 | 135600 | 10725917050 | 45400 | 45400 | 45400 | 45350 | 263 |
| 293 | 20240627 | 135500 | 10713978300 | 45350 | 45350 | 45350 | 45300 | 325 |
| 294 | 20240627 | 135400 | 10699239700 | 45350 | 45350 | 45350 | 45300 | 292 |
| 295 | 20240627 | 135300 | 10686004000 | 45350 | 45350 | 45350 | 45300 | 540 |
| 296 | 20240627 | 135200 | 10661515100 | 45300 | 45300 | 45350 | 45300 | 227 |
| 297 | 20240627 | 135100 | 10651221400 | 45350 | 45300 | 45350 | 45300 | 161 |
| 298 | 20240627 | 135000 | 10643920250 | 45300 | 45350 | 45350 | 45300 | 240 |
| 299 | 20240627 | 134900 | 10633042650 | 45300 | 45300 | 45350 | 45300 | 108 |
| 300 | 20240627 | 134800 | 10628150200 | 45300 | 45350 | 45350 | 45300 | 122 |
| 301 | 20240627 | 134700 | 10622619050 | 45300 | 45300 | 45350 | 45300 | 470 |
| 302 | 20240627 | 134600 | 10601314250 | 45300 | 45250 | 45300 | 45200 | 229 |
| 303 | 20240627 | 134500 | 10590951600 | 45250 | 45200 | 45250 | 45200 | 165 |
| 304 | 20240627 | 134400 | 10583491200 | 45200 | 45250 | 45250 | 45200 | 33 |
| 305 | 20240627 | 134300 | 10581998050 | 45250 | 45250 | 45250 | 45200 | 213 |
| 306 | 20240627 | 134200 | 10572367150 | 45250 | 45300 | 45300 | 45200 | 879 |
| 307 | 20240627 | 134100 | 10532591100 | 45300 | 45300 | 45350 | 45300 | 254 |
| 308 | 20240627 | 134000 | 10521083800 | 45300 | 45300 | 45300 | 45250 | 38 |
| 309 | 20240627 | 133900 | 10519363750 | 45350 | 45250 | 45350 | 45250 | 425 |
| 310 | 20240627 | 133800 | 10500129050 | 45350 | 45300 | 45350 | 45250 | 294 |
| 311 | 20240627 | 133700 | 10486809350 | 45250 | 45300 | 45350 | 45250 | 1491 |
| 312 | 20240627 | 133600 | 10419276650 | 45400 | 45350 | 45400 | 45300 | 972 |
| 313 | 20240627 | 133500 | 10375197900 | 45350 | 45400 | 45400 | 45350 | 525 |
| 314 | 20240627 | 133400 | 10351387400 | 45400 | 45450 | 45450 | 45350 | 1344 |
| 315 | 20240627 | 133300 | 10290369700 | 45450 | 45450 | 45450 | 45400 | 502 |
| 316 | 20240627 | 133200 | 10267553850 | 45450 | 45400 | 45450 | 45400 | 123 |
| 317 | 20240627 | 133100 | 10261965000 | 45400 | 45400 | 45450 | 45400 | 40 |
| 318 | 20240627 | 133000 | 10260148200 | 45350 | 45400 | 45450 | 45350 | 636 |
| 319 | 20240627 | 132900 | 10231251000 | 45350 | 45350 | 45400 | 45350 | 55 |
| 320 | 20240627 | 132800 | 10228756700 | 45350 | 45300 | 45350 | 45300 | 288 |
| 321 | 20240627 | 132700 | 10215696050 | 45300 | 45250 | 45350 | 45250 | 2024 |
| 322 | 20240627 | 132600 | 10124046950 | 45200 | 45250 | 45250 | 45200 | 304 |
| 323 | 20240627 | 132500 | 10110292650 | 45200 | 45250 | 45250 | 45200 | 105 |
| 324 | 20240627 | 132400 | 10105545050 | 45250 | 45250 | 45250 | 45200 | 490 |
| 325 | 20240627 | 132300 | 10083383850 | 45250 | 45200 | 45250 | 45200 | 310 |
| 326 | 20240627 | 132200 | 10069357250 | 45200 | 45200 | 45250 | 45150 | 163 |
| 327 | 20240627 | 132100 | 10061988700 | 45200 | 45150 | 45200 | 45150 | 113 |
| 328 | 20240627 | 132000 | 10056881550 | 45200 | 45200 | 45200 | 45150 | 672 |
| 329 | 20240627 | 131900 | 10026512000 | 45200 | 45200 | 45250 | 45150 | 134 |
| 330 | 20240627 | 131800 | 10020454200 | 45250 | 45200 | 45250 | 45200 | 429 |
| 331 | 20240627 | 131700 | 10001052400 | 45250 | 45150 | 45250 | 45150 | 144 |
| 332 | 20240627 | 131600 | 9994543350 | 45200 | 45150 | 45200 | 45150 | 246 |
| 333 | 20240627 | 131500 | 9983424300 | 45150 | 45200 | 45200 | 45150 | 421 |
| 334 | 20240627 | 131400 | 9964401000 | 45200 | 45150 | 45200 | 45150 | 154 |
| 335 | 20240627 | 131300 | 9957443800 | 45200 | 45150 | 45200 | 45150 | 357 |
| 336 | 20240627 | 131200 | 9941309950 | 45200 | 45200 | 45200 | 45100 | 314 |
| 337 | 20240627 | 131100 | 9927118800 | 45150 | 45100 | 45150 | 45100 | 331 |
| 338 | 20240627 | 131000 | 9912178850 | 45100 | 45000 | 45100 | 45000 | 702 |
| 339 | 20240627 | 130900 | 9880553850 | 45050 | 45050 | 45050 | 45000 | 311 |
| 340 | 20240627 | 130800 | 9866545150 | 45050 | 45050 | 45050 | 45050 | 330 |
| 341 | 20240627 | 130700 | 9851678650 | 45050 | 45000 | 45050 | 45000 | 670 |
| 342 | 20240627 | 130600 | 9821527600 | 45000 | 45050 | 45050 | 45000 | 114 |
| 343 | 20240627 | 130500 | 9816394300 | 45050 | 45050 | 45050 | 45050 | 292 |
| 344 | 20240627 | 130400 | 9803239700 | 45100 | 45100 | 45100 | 45050 | 72 |
| 345 | 20240627 | 130300 | 9799993550 | 45100 | 45100 | 45100 | 45050 | 448 |
| 346 | 20240627 | 130200 | 9779799550 | 45100 | 45100 | 45100 | 45050 | 283 |
| 347 | 20240627 | 130100 | 9767036750 | 45100 | 45000 | 45100 | 45000 | 1078 |
| 348 | 20240627 | 130000 | 9718503400 | 45000 | 45100 | 45100 | 45000 | 1145 |
| 349 | 20240627 | 125900 | 9666911700 | 45100 | 45200 | 45200 | 45050 | 491 |
| 350 | 20240627 | 125800 | 9644770800 | 45100 | 45200 | 45200 | 45100 | 2177 |
| 351 | 20240627 | 125700 | 9546513400 | 45200 | 45100 | 45200 | 45100 | 770 |
| 352 | 20240627 | 125600 | 9511769050 | 45200 | 45200 | 45200 | 45100 | 2829 |
| 353 | 20240627 | 125500 | 9384070700 | 45200 | 45250 | 45250 | 45150 | 1515 |
| 354 | 20240627 | 125400 | 9315595550 | 45200 | 45300 | 45300 | 45200 | 1960 |
| 355 | 20240627 | 125300 | 9226856100 | 45300 | 45400 | 45400 | 45300 | 878 |
| 356 | 20240627 | 125200 | 9187038000 | 45400 | 45400 | 45450 | 45400 | 1465 |
| 357 | 20240627 | 125100 | 9120526600 | 45450 | 45400 | 45450 | 45400 | 89 |
| 358 | 20240627 | 125000 | 9116483800 | 45450 | 45450 | 45450 | 45450 | 60 |
| 359 | 20240627 | 124900 | 9113756800 | 45450 | 45450 | 45450 | 45400 | 15 |
| 360 | 20240627 | 124800 | 9113075100 | 45450 | 45450 | 45450 | 45450 | 155 |
| 361 | 20240627 | 124700 | 9106030350 | 45500 | 45500 | 45500 | 45400 | 45 |
| 362 | 20240627 | 124600 | 9103983850 | 45500 | 45450 | 45500 | 45450 | 135 |
| 363 | 20240627 | 124500 | 9097848050 | 45450 | 45400 | 45500 | 45400 | 59 |
| 364 | 20240627 | 124400 | 9095165500 | 45400 | 45400 | 45500 | 45400 | 112 |
| 365 | 20240627 | 124300 | 9090077100 | 45500 | 45450 | 45500 | 45450 | 688 |
| 366 | 20240627 | 124200 | 9058800450 | 45450 | 45400 | 45450 | 45400 | 245 |
| 367 | 20240627 | 124100 | 9047676350 | 45400 | 45450 | 45450 | 45350 | 586 |
| 368 | 20240627 | 124000 | 9021072900 | 45400 | 45400 | 45400 | 45350 | 862 |
| 369 | 20240627 | 123900 | 8981950600 | 45400 | 45400 | 45450 | 45400 | 60 |
| 370 | 20240627 | 123800 | 8979225500 | 45400 | 45450 | 45450 | 45400 | 223 |
| 371 | 20240627 | 123700 | 8969099750 | 45400 | 45400 | 45400 | 45400 | 414 |
| 372 | 20240627 | 123600 | 8950304150 | 45400 | 45350 | 45400 | 45350 | 173 |
| 373 | 20240627 | 123500 | 8942457050 | 45350 | 45350 | 45400 | 45350 | 329 |
| 374 | 20240627 | 123400 | 8927533650 | 45350 | 45400 | 45400 | 45350 | 264 |
| 375 | 20240627 | 123300 | 8915559100 | 45400 | 45450 | 45450 | 45300 | 1635 |
| 376 | 20240627 | 123200 | 8841374500 | 45500 | 45450 | 45500 | 45450 | 1579 |
| 377 | 20240627 | 123100 | 8769552400 | 45400 | 45400 | 45400 | 45400 | 172 |
| 378 | 20240627 | 123000 | 8761743600 | 45350 | 45450 | 45450 | 45350 | 356 |
| 379 | 20240627 | 122900 | 8745585450 | 45450 | 45450 | 45450 | 45450 | 21 |
| 380 | 20240627 | 122800 | 8744631000 | 45400 | 45450 | 45450 | 45300 | 2165 |
| 381 | 20240627 | 122700 | 8646381700 | 45450 | 45450 | 45450 | 45450 | 231 |
| 382 | 20240627 | 122600 | 8635882750 | 45450 | 45450 | 45450 | 45450 | 223 |
| 383 | 20240627 | 122500 | 8625747400 | 45450 | 45450 | 45450 | 45400 | 223 |
| 384 | 20240627 | 122400 | 8615612100 | 45400 | 45450 | 45450 | 45400 | 38 |
| 385 | 20240627 | 122300 | 8613886250 | 45450 | 45400 | 45450 | 45400 | 262 |
| 386 | 20240627 | 122200 | 8601990400 | 45400 | 45450 | 45450 | 45400 | 415 |
| 387 | 20240627 | 122100 | 8583136850 | 45350 | 45450 | 45450 | 45350 | 266 |
| 388 | 20240627 | 122000 | 8571062450 | 45450 | 45450 | 45450 | 45450 | 22 |
| 389 | 20240627 | 121900 | 8570062550 | 45450 | 45400 | 45450 | 45400 | 427 |
| 390 | 20240627 | 121800 | 8550675200 | 45350 | 45350 | 45350 | 45300 | 659 |
| 391 | 20240627 | 121700 | 8520792400 | 45350 | 45350 | 45350 | 45300 | 175 |
| 392 | 20240627 | 121600 | 8512861700 | 45350 | 45350 | 45400 | 45350 | 1011 |
| 393 | 20240627 | 121500 | 8467011700 | 45350 | 45400 | 45400 | 45350 | 60 |
| 394 | 20240627 | 121400 | 8464289400 | 45400 | 45450 | 45450 | 45350 | 673 |
| 395 | 20240627 | 121300 | 8433737000 | 45450 | 45500 | 45500 | 45400 | 163 |
| 396 | 20240627 | 121200 | 8426330600 | 45500 | 45450 | 45500 | 45400 | 97 |
| 397 | 20240627 | 121100 | 8421918950 | 45500 | 45400 | 45500 | 45400 | 502 |
| 398 | 20240627 | 121000 | 8399125550 | 45400 | 45400 | 45450 | 45400 | 478 |
| 399 | 20240627 | 120900 | 8377423200 | 45400 | 45450 | 45450 | 45400 | 331 |
| 400 | 20240627 | 120800 | 8362393850 | 45450 | 45450 | 45450 | 45400 | 84 |
| 401 | 20240627 | 120700 | 8358578650 | 45450 | 45450 | 45450 | 45400 | 88 |
| 402 | 20240627 | 120600 | 8354581200 | 45450 | 45450 | 45450 | 45450 | 74 |
| 403 | 20240627 | 120500 | 8351217900 | 45400 | 45350 | 45450 | 45350 | 173 |
| 404 | 20240627 | 120400 | 8343364250 | 45400 | 45400 | 45400 | 45350 | 289 |
| 405 | 20240627 | 120300 | 8330244650 | 45400 | 45350 | 45450 | 45350 | 768 |
| 406 | 20240627 | 120200 | 8295379600 | 45400 | 45450 | 45500 | 45400 | 1958 |
| 407 | 20240627 | 120100 | 8206481650 | 45500 | 45450 | 45500 | 45400 | 653 |
| 408 | 20240627 | 120000 | 8176805650 | 45500 | 45450 | 45500 | 45450 | 325 |
| 409 | 20240627 | 115900 | 8162032750 | 45500 | 45500 | 45500 | 45500 | 114 |
| 410 | 20240627 | 115800 | 8156845750 | 45550 | 45550 | 45550 | 45500 | 54 |
| 411 | 20240627 | 115700 | 8154386150 | 45550 | 45500 | 45550 | 45500 | 40 |
| 412 | 20240627 | 115600 | 8152564450 | 45450 | 45400 | 45550 | 45400 | 4675 |
| 413 | 20240627 | 115500 | 7939895900 | 45350 | 45300 | 45400 | 45300 | 155 |
| 414 | 20240627 | 115400 | 7932865900 | 45350 | 45350 | 45400 | 45300 | 937 |
| 415 | 20240627 | 115300 | 7890374000 | 45350 | 45400 | 45400 | 45350 | 328 |
| 416 | 20240627 | 115200 | 7875486250 | 45400 | 45400 | 45400 | 45350 | 730 |
| 417 | 20240627 | 115100 | 7842344800 | 45400 | 45450 | 45450 | 45350 | 2440 |
| 418 | 20240627 | 115000 | 7731575750 | 45450 | 45550 | 45550 | 45450 | 660 |
| 419 | 20240627 | 114900 | 7701550450 | 45550 | 45550 | 45550 | 45550 | 16 |
| 420 | 20240627 | 114800 | 7700821650 | 45550 | 45450 | 45550 | 45450 | 113 |
| 421 | 20240627 | 114700 | 7695680500 | 45500 | 45450 | 45500 | 45450 | 505 |
| 422 | 20240627 | 114600 | 7672720000 | 45450 | 45500 | 45500 | 45450 | 399 |
| 423 | 20240627 | 114500 | 7654578900 | 45500 | 45500 | 45500 | 45450 | 289 |
| 424 | 20240627 | 114400 | 7641438050 | 45500 | 45550 | 45550 | 45450 | 336 |
| 425 | 20240627 | 114300 | 7626147650 | 45550 | 45550 | 45550 | 45500 | 40 |
| 426 | 20240627 | 114200 | 7624327200 | 45500 | 45500 | 45500 | 45450 | 295 |
| 427 | 20240627 | 114100 | 7610910400 | 45500 | 45500 | 45500 | 45500 | 140 |
| 428 | 20240627 | 114000 | 7604540400 | 45500 | 45450 | 45500 | 45450 | 337 |
| 429 | 20240627 | 113900 | 7589207000 | 45500 | 45450 | 45500 | 45450 | 54 |
| 430 | 20240627 | 113800 | 7586750350 | 45400 | 45450 | 45500 | 45400 | 258 |
| 431 | 20240627 | 113700 | 7575027650 | 45400 | 45450 | 45500 | 45400 | 736 |
| 432 | 20240627 | 113600 | 7541592050 | 45400 | 45400 | 45500 | 45400 | 186 |
| 433 | 20240627 | 113500 | 7533138150 | 45300 | 45350 | 45400 | 45300 | 596 |
| 434 | 20240627 | 113400 | 7506100450 | 45350 | 45300 | 45350 | 45250 | 408 |
| 435 | 20240627 | 113300 | 7487635950 | 45350 | 45250 | 45350 | 45250 | 330 |
| 436 | 20240627 | 113200 | 7472686550 | 45300 | 45250 | 45300 | 45200 | 461 |
| 437 | 20240627 | 113100 | 7451820850 | 45250 | 45250 | 45250 | 45200 | 728 |
| 438 | 20240627 | 113000 | 7418882000 | 45250 | 45250 | 45250 | 45200 | 415 |
| 439 | 20240627 | 112900 | 7400109300 | 45250 | 45300 | 45300 | 45200 | 1050 |
| 440 | 20240627 | 112800 | 7352597050 | 45300 | 45250 | 45300 | 45250 | 589 |
| 441 | 20240627 | 112700 | 7325931150 | 45250 | 45250 | 45350 | 45250 | 946 |
| 442 | 20240627 | 112600 | 7283102000 | 45350 | 45400 | 45400 | 45300 | 2796 |
| 443 | 20240627 | 112500 | 7156321800 | 45400 | 45400 | 45450 | 45350 | 328 |
| 444 | 20240627 | 112400 | 7141431150 | 45400 | 45400 | 45450 | 45400 | 649 |
| 445 | 20240627 | 112300 | 7111951600 | 45450 | 45400 | 45450 | 45400 | 945 |
| 446 | 20240627 | 112200 | 7069047050 | 45500 | 45450 | 45500 | 45350 | 737 |
| 447 | 20240627 | 112100 | 7035583300 | 45450 | 45550 | 45550 | 45400 | 1532 |
| 448 | 20240627 | 112000 | 6965978350 | 45550 | 45500 | 45550 | 45500 | 1078 |
| 449 | 20240627 | 111900 | 6916920200 | 45550 | 45550 | 45550 | 45550 | 448 |
| 450 | 20240627 | 111800 | 6896513800 | 45550 | 45550 | 45550 | 45500 | 259 |
| 451 | 20240627 | 111700 | 6884716600 | 45600 | 45700 | 45700 | 45550 | 1001 |
| 452 | 20240627 | 111600 | 6839064050 | 45700 | 45600 | 45700 | 45550 | 1166 |
| 453 | 20240627 | 111500 | 6785814200 | 45700 | 45700 | 45800 | 45650 | 2158 |
| 454 | 20240627 | 111400 | 6687178400 | 45750 | 45650 | 45750 | 45550 | 2026 |
| 455 | 20240627 | 111300 | 6594766000 | 45700 | 45750 | 45750 | 45650 | 1712 |
| 456 | 20240627 | 111200 | 6516528300 | 45750 | 45900 | 45900 | 45750 | 1077 |
| 457 | 20240627 | 111100 | 6467220750 | 45900 | 46000 | 46000 | 45800 | 2867 |
| 458 | 20240627 | 111000 | 6335640850 | 46000 | 46000 | 46000 | 45900 | 3128 |
| 459 | 20240627 | 110900 | 6191846250 | 46000 | 45950 | 46000 | 45900 | 2804 |
| 460 | 20240627 | 110800 | 6062913850 | 45950 | 45900 | 45950 | 45850 | 2559 |
| 461 | 20240627 | 110700 | 5945412200 | 45900 | 45750 | 45900 | 45750 | 2144 |
| 462 | 20240627 | 110600 | 5847193250 | 45750 | 45650 | 45750 | 45650 | 1583 |
| 463 | 20240627 | 110500 | 5774841950 | 45650 | 45550 | 45650 | 45550 | 846 |
| 464 | 20240627 | 110400 | 5736275150 | 45500 | 45500 | 45550 | 45500 | 125 |
| 465 | 20240627 | 110300 | 5730586600 | 45500 | 45500 | 45500 | 45450 | 194 |
| 466 | 20240627 | 110200 | 5721759700 | 45450 | 45500 | 45500 | 45450 | 187 |
| 467 | 20240627 | 110100 | 5713251250 | 45500 | 45500 | 45500 | 45450 | 250 |
| 468 | 20240627 | 110000 | 5701878150 | 45500 | 45550 | 45600 | 45500 | 469 |
| 469 | 20240627 | 105900 | 5680515900 | 45600 | 45550 | 45600 | 45550 | 133 |
| 470 | 20240627 | 105800 | 5674456950 | 45550 | 45500 | 45550 | 45500 | 477 |
| 471 | 20240627 | 105700 | 5652741250 | 45450 | 45500 | 45500 | 45400 | 374 |
| 472 | 20240627 | 105600 | 5635743450 | 45500 | 45500 | 45500 | 45400 | 351 |
| 473 | 20240627 | 105500 | 5619773050 | 45400 | 45550 | 45550 | 45400 | 1929 |
| 474 | 20240627 | 105400 | 5532177950 | 45550 | 45550 | 45550 | 45500 | 688 |
| 475 | 20240627 | 105300 | 5500868750 | 45500 | 45650 | 45650 | 45500 | 734 |
| 476 | 20240627 | 105200 | 5467404250 | 45650 | 45600 | 45650 | 45600 | 417 |
| 477 | 20240627 | 105100 | 5448368250 | 45600 | 45450 | 45600 | 45450 | 3704 |
| 478 | 20240627 | 105000 | 5279758300 | 45450 | 45450 | 45450 | 45450 | 222 |
| 479 | 20240627 | 104900 | 5269668400 | 45450 | 45450 | 45450 | 45350 | 836 |
| 480 | 20240627 | 104800 | 5231706700 | 45450 | 45450 | 45450 | 45400 | 79 |
| 481 | 20240627 | 104700 | 5228116650 | 45450 | 45250 | 45450 | 45250 | 694 |
| 482 | 20240627 | 104600 | 5196648500 | 45300 | 45300 | 45300 | 45250 | 619 |
| 483 | 20240627 | 104500 | 5168633550 | 45300 | 45400 | 45400 | 45250 | 1098 |
| 484 | 20240627 | 104400 | 5118857300 | 45350 | 45400 | 45400 | 45350 | 109 |
| 485 | 20240627 | 104300 | 5113908800 | 45400 | 45400 | 45400 | 45400 | 92 |
| 486 | 20240627 | 104200 | 5109732000 | 45400 | 45350 | 45400 | 45350 | 122 |
| 487 | 20240627 | 104100 | 5104195250 | 45300 | 45450 | 45450 | 45300 | 427 |
| 488 | 20240627 | 104000 | 5084832550 | 45350 | 45400 | 45450 | 45350 | 312 |
| 489 | 20240627 | 103900 | 5070666500 | 45400 | 45450 | 45450 | 45350 | 803 |
| 490 | 20240627 | 103800 | 5034175200 | 45450 | 45400 | 45450 | 45350 | 104 |
| 491 | 20240627 | 103700 | 5029453800 | 45400 | 45350 | 45400 | 45350 | 394 |
| 492 | 20240627 | 103600 | 5011573850 | 45350 | 45300 | 45350 | 45300 | 122 |
| 493 | 20240627 | 103500 | 5006043150 | 45350 | 45350 | 45350 | 45350 | 106 |
| 494 | 20240627 | 103400 | 5001236050 | 45300 | 45300 | 45350 | 45300 | 178 |
| 495 | 20240627 | 103300 | 4993172000 | 45300 | 45300 | 45300 | 45250 | 449 |
| 496 | 20240627 | 103200 | 4972836400 | 45300 | 45300 | 45300 | 45250 | 180 |
| 497 | 20240627 | 103100 | 4964685300 | 45300 | 45200 | 45300 | 45200 | 111 |
| 498 | 20240627 | 103000 | 4959663400 | 45200 | 45200 | 45250 | 45200 | 223 |
| 499 | 20240627 | 102900 | 4949579050 | 45200 | 45300 | 45350 | 45200 | 594 |
| 500 | 20240627 | 102800 | 4922692800 | 45350 | 45300 | 45350 | 45250 | 554 |
| 501 | 20240627 | 102700 | 4897616800 | 45350 | 45250 | 45350 | 45250 | 161 |
| 502 | 20240627 | 102600 | 4890326500 | 45300 | 45200 | 45300 | 45200 | 766 |
| 503 | 20240627 | 102500 | 4855675200 | 45200 | 45350 | 45350 | 45200 | 1808 |
| 504 | 20240627 | 102400 | 4773848700 | 45350 | 45400 | 45400 | 45350 | 334 |
| 505 | 20240627 | 102300 | 4758696450 | 45400 | 45350 | 45500 | 45350 | 211 |
| 506 | 20240627 | 102200 | 4749118500 | 45500 | 45500 | 45500 | 45350 | 312 |
| 507 | 20240627 | 102100 | 4734945950 | 45450 | 45400 | 45500 | 45350 | 426 |
| 508 | 20240627 | 102000 | 4715595450 | 45400 | 45400 | 45400 | 45350 | 176 |
| 509 | 20240627 | 101900 | 4707606850 | 45400 | 45350 | 45450 | 45300 | 137 |
| 510 | 20240627 | 101800 | 4701388250 | 45300 | 45400 | 45450 | 45300 | 222 |
| 511 | 20240627 | 101700 | 4691318550 | 45300 | 45350 | 45400 | 45300 | 280 |
| 512 | 20240627 | 101600 | 4678625450 | 45300 | 45350 | 45400 | 45300 | 1011 |
| 513 | 20240627 | 101500 | 4632785950 | 45350 | 45400 | 45450 | 45350 | 1000 |
| 514 | 20240627 | 101400 | 4587412850 | 45450 | 45500 | 45550 | 45400 | 3392 |
| 515 | 20240627 | 101300 | 4433143500 | 45500 | 45500 | 45550 | 45450 | 618 |
| 516 | 20240627 | 101200 | 4405021900 | 45550 | 45550 | 45650 | 45500 | 455 |
| 517 | 20240627 | 101100 | 4384295600 | 45700 | 45700 | 45700 | 45600 | 908 |
| 518 | 20240627 | 101000 | 4342867050 | 45650 | 45700 | 45750 | 45600 | 840 |
| 519 | 20240627 | 100900 | 4304476850 | 45700 | 45700 | 45750 | 45650 | 1262 |
| 520 | 20240627 | 100800 | 4246813150 | 45650 | 45700 | 45700 | 45600 | 562 |
| 521 | 20240627 | 100700 | 4221161050 | 45650 | 45650 | 45700 | 45550 | 758 |
| 522 | 20240627 | 100600 | 4186543300 | 45700 | 45550 | 45700 | 45500 | 1905 |
| 523 | 20240627 | 100500 | 4099675350 | 45600 | 45700 | 45750 | 45550 | 3498 |
| 524 | 20240627 | 100400 | 3939951800 | 45700 | 45400 | 45750 | 45400 | 4440 |
| 525 | 20240627 | 100300 | 3737623650 | 45400 | 45400 | 45400 | 45350 | 1242 |
| 526 | 20240627 | 100200 | 3681236950 | 45400 | 45350 | 45400 | 45350 | 1007 |
| 527 | 20240627 | 100100 | 3635520450 | 45350 | 45200 | 45350 | 45200 | 1667 |
| 528 | 20240627 | 100000 | 3560068650 | 45200 | 45150 | 45250 | 45150 | 1602 |
| 529 | 20240627 | 095900 | 3487631550 | 45200 | 45200 | 45300 | 45150 | 945 |
| 530 | 20240627 | 095800 | 3444875800 | 45200 | 45200 | 45300 | 45200 | 469 |
| 531 | 20240627 | 095700 | 3423656750 | 45200 | 45150 | 45250 | 45100 | 481 |
| 532 | 20240627 | 095600 | 3401929050 | 45150 | 45000 | 45150 | 45000 | 349 |
| 533 | 20240627 | 095500 | 3386192200 | 45000 | 45000 | 45000 | 44950 | 213 |
| 534 | 20240627 | 095400 | 3376607450 | 45000 | 44950 | 45000 | 44850 | 451 |
| 535 | 20240627 | 095300 | 3356336850 | 44950 | 44900 | 44950 | 44850 | 725 |
| 536 | 20240627 | 095200 | 3323785950 | 44900 | 44850 | 44900 | 44800 | 393 |
| 537 | 20240627 | 095100 | 3306147150 | 44850 | 44800 | 44900 | 44800 | 611 |
| 538 | 20240627 | 095000 | 3278742650 | 44800 | 44800 | 44800 | 44750 | 190 |
| 539 | 20240627 | 094900 | 3270236200 | 44800 | 44800 | 44800 | 44750 | 281 |
| 540 | 20240627 | 094800 | 3257649400 | 44800 | 44750 | 44800 | 44750 | 875 |
| 541 | 20240627 | 094700 | 3218472650 | 44750 | 44750 | 44800 | 44750 | 328 |
| 542 | 20240627 | 094600 | 3203792200 | 44750 | 44900 | 44900 | 44750 | 2988 |
| 543 | 20240627 | 094500 | 3069795600 | 44900 | 45000 | 45000 | 44900 | 525 |
| 544 | 20240627 | 094400 | 3046200150 | 45000 | 44950 | 45000 | 44950 | 379 |
| 545 | 20240627 | 094300 | 3029147850 | 44950 | 45050 | 45050 | 44950 | 624 |
| 546 | 20240627 | 094200 | 3001060250 | 45050 | 44950 | 45150 | 44950 | 495 |
| 547 | 20240627 | 094100 | 2978766100 | 44950 | 44900 | 45100 | 44900 | 833 |
| 548 | 20240627 | 094000 | 2941317200 | 44950 | 44900 | 44950 | 44900 | 746 |
| 549 | 20240627 | 093900 | 2907807600 | 44900 | 44950 | 45000 | 44900 | 612 |
| 550 | 20240627 | 093800 | 2880285050 | 44950 | 45100 | 45100 | 44950 | 224 |
| 551 | 20240627 | 093700 | 2870208100 | 45100 | 45100 | 45100 | 44950 | 2740 |
| 552 | 20240627 | 093600 | 2746874050 | 45100 | 45150 | 45200 | 45100 | 1058 |
| 553 | 20240627 | 093500 | 2699149850 | 45150 | 45200 | 45250 | 45100 | 879 |
| 554 | 20240627 | 093400 | 2659441600 | 45200 | 45200 | 45250 | 45150 | 728 |
| 555 | 20240627 | 093300 | 2626537250 | 45200 | 45350 | 45350 | 45150 | 1614 |
| 556 | 20240627 | 093200 | 2553480850 | 45350 | 45450 | 45450 | 45300 | 1130 |
| 557 | 20240627 | 093100 | 2502226250 | 45450 | 45450 | 45500 | 45350 | 2385 |
| 558 | 20240627 | 093000 | 2393815800 | 45450 | 45200 | 45450 | 45200 | 2004 |
| 559 | 20240627 | 092900 | 2302932200 | 45250 | 45200 | 45250 | 45150 | 1622 |
| 560 | 20240627 | 092800 | 2229573900 | 45150 | 44950 | 45200 | 44950 | 1202 |
| 561 | 20240627 | 092700 | 2175374850 | 45000 | 44950 | 45000 | 44900 | 119 |
| 562 | 20240627 | 092600 | 2170027400 | 44900 | 45000 | 45000 | 44750 | 678 |
| 563 | 20240627 | 092500 | 2139592550 | 44800 | 44750 | 45000 | 44750 | 776 |
| 564 | 20240627 | 092400 | 2104803100 | 44900 | 44750 | 44900 | 44750 | 356 |
| 565 | 20240627 | 092300 | 2088829100 | 44750 | 44750 | 44800 | 44750 | 190 |
| 566 | 20240627 | 092200 | 2080326400 | 44750 | 44800 | 44800 | 44750 | 164 |
| 567 | 20240627 | 092100 | 2072984250 | 44750 | 44800 | 44800 | 44700 | 305 |
| 568 | 20240627 | 092000 | 2059333450 | 44800 | 44950 | 44950 | 44700 | 1038 |
| 569 | 20240627 | 091900 | 2012806850 | 44950 | 44750 | 45150 | 44750 | 1159 |
| 570 | 20240627 | 091800 | 1960772600 | 44750 | 44900 | 45150 | 44650 | 2875 |
| 571 | 20240627 | 091700 | 1831515250 | 44900 | 44900 | 45000 | 44900 | 1345 |
| 572 | 20240627 | 091600 | 1771087250 | 45000 | 45000 | 45000 | 44950 | 1153 |
| 573 | 20240627 | 091500 | 1719221000 | 45000 | 45150 | 45150 | 44950 | 1413 |
| 574 | 20240627 | 091400 | 1655611600 | 45150 | 44750 | 45150 | 44750 | 2467 |
| 575 | 20240627 | 091300 | 1544680750 | 44750 | 44500 | 44750 | 44400 | 4870 |
| 576 | 20240627 | 091200 | 1327576500 | 44400 | 44300 | 44500 | 44300 | 878 |
| 577 | 20240627 | 091100 | 1288579700 | 44400 | 44350 | 44400 | 44250 | 2812 |
| 578 | 20240627 | 091000 | 1163955000 | 44350 | 44400 | 44500 | 44350 | 560 |
| 579 | 20240627 | 090900 | 1139085200 | 44400 | 44550 | 44600 | 44350 | 4219 |
| 580 | 20240627 | 090800 | 951549500 | 44550 | 44750 | 44750 | 44550 | 1376 |
| 581 | 20240627 | 090700 | 890127800 | 44750 | 44850 | 44850 | 44700 | 947 |
| 582 | 20240627 | 090600 | 847722950 | 44850 | 44850 | 44950 | 44850 | 710 |
| 583 | 20240627 | 090500 | 815868250 | 44800 | 44750 | 44850 | 44750 | 1892 |
| 584 | 20240627 | 090400 | 731140000 | 44700 | 44600 | 44800 | 44600 | 1150 |
| 585 | 20240627 | 090300 | 679779750 | 44600 | 44950 | 45000 | 44550 | 2040 |
| 586 | 20240627 | 090200 | 588386000 | 44800 | 44400 | 44900 | 44300 | 3238 |
| 587 | 20240627 | 090100 | 443903800 | 44450 | 44400 | 44550 | 44350 | 2282 |
| 588 | 20240627 | 090000 | 342567950 | 44400 | 44650 | 44650 | 44250 | 6914 |