36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 3 | 20240627 | 192200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 4 | 20240627 | 192100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 5 | 20240627 | 192000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 6 | 20240627 | 191900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 7 | 20240627 | 191800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 8 | 20240627 | 191700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 9 | 20240627 | 191600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 10 | 20240627 | 191500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 11 | 20240627 | 191400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 12 | 20240627 | 191300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 13 | 20240627 | 191200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 14 | 20240627 | 191100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 15 | 20240627 | 191000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 16 | 20240627 | 190900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 17 | 20240627 | 190800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 18 | 20240627 | 190700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 19 | 20240627 | 190600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 20 | 20240627 | 190500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 21 | 20240627 | 190400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 22 | 20240627 | 190300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 23 | 20240627 | 190200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 24 | 20240627 | 190100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 25 | 20240627 | 190000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 26 | 20240627 | 185900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 27 | 20240627 | 185800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 28 | 20240627 | 185700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 29 | 20240627 | 185600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 30 | 20240627 | 185500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 31 | 20240627 | 185400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 32 | 20240627 | 185300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 33 | 20240627 | 185200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 34 | 20240627 | 185100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 35 | 20240627 | 185000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 36 | 20240627 | 184900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 37 | 20240627 | 184800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 38 | 20240627 | 184700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 39 | 20240627 | 184600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 40 | 20240627 | 184500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 41 | 20240627 | 184400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 42 | 20240627 | 184300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 43 | 20240627 | 184200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 44 | 20240627 | 184100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 45 | 20240627 | 184000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 46 | 20240627 | 183900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 47 | 20240627 | 183800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 48 | 20240627 | 183700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 49 | 20240627 | 183600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 50 | 20240627 | 183500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 51 | 20240627 | 183400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 52 | 20240627 | 183300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 53 | 20240627 | 183200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 54 | 20240627 | 183100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 55 | 20240627 | 183000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 56 | 20240627 | 182900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 57 | 20240627 | 182800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 58 | 20240627 | 182700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 59 | 20240627 | 182600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 60 | 20240627 | 182500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 61 | 20240627 | 182400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 62 | 20240627 | 182300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 63 | 20240627 | 182200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 64 | 20240627 | 182100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 65 | 20240627 | 182000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 66 | 20240627 | 181900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 67 | 20240627 | 181800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 68 | 20240627 | 181700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 69 | 20240627 | 181600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 70 | 20240627 | 181500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 71 | 20240627 | 181400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 72 | 20240627 | 181300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 73 | 20240627 | 181200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 74 | 20240627 | 181100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 75 | 20240627 | 181000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 76 | 20240627 | 180900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 77 | 20240627 | 180800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 78 | 20240627 | 180700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 79 | 20240627 | 180600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 80 | 20240627 | 180500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 81 | 20240627 | 180400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 82 | 20240627 | 180300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 83 | 20240627 | 180200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 84 | 20240627 | 180100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 85 | 20240627 | 180000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 86 | 20240627 | 175900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 87 | 20240627 | 175800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 88 | 20240627 | 175700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 89 | 20240627 | 175600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 90 | 20240627 | 175500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 91 | 20240627 | 175400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 92 | 20240627 | 175300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 93 | 20240627 | 175200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 94 | 20240627 | 175100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 95 | 20240627 | 175000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 96 | 20240627 | 174900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 97 | 20240627 | 174800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 98 | 20240627 | 174700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 99 | 20240627 | 174600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 100 | 20240627 | 174500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 101 | 20240627 | 174400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 102 | 20240627 | 174300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 103 | 20240627 | 174200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 104 | 20240627 | 174100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 105 | 20240627 | 174000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 106 | 20240627 | 173900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 107 | 20240627 | 173800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 108 | 20240627 | 173700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 109 | 20240627 | 173600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 110 | 20240627 | 173500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 111 | 20240627 | 173400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 112 | 20240627 | 173300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 113 | 20240627 | 173200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 114 | 20240627 | 173100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 115 | 20240627 | 173000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 116 | 20240627 | 172900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 117 | 20240627 | 172800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 118 | 20240627 | 172700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 119 | 20240627 | 172600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 120 | 20240627 | 172500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 121 | 20240627 | 172400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 122 | 20240627 | 172300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 123 | 20240627 | 172200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 124 | 20240627 | 172100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 125 | 20240627 | 172000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 126 | 20240627 | 171900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 127 | 20240627 | 171800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 128 | 20240627 | 171700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 129 | 20240627 | 171600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 130 | 20240627 | 171500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 131 | 20240627 | 171400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 132 | 20240627 | 171300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 133 | 20240627 | 171200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 134 | 20240627 | 171100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 135 | 20240627 | 171000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 136 | 20240627 | 170900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 137 | 20240627 | 170800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 138 | 20240627 | 170700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 139 | 20240627 | 170600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 140 | 20240627 | 170500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 141 | 20240627 | 170400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 142 | 20240627 | 170300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 143 | 20240627 | 170200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 144 | 20240627 | 170100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 145 | 20240627 | 170000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 146 | 20240627 | 165900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 147 | 20240627 | 165800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 148 | 20240627 | 165700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 149 | 20240627 | 165600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 150 | 20240627 | 165500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 151 | 20240627 | 165400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 152 | 20240627 | 165300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 153 | 20240627 | 165200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 154 | 20240627 | 165100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 155 | 20240627 | 165000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 156 | 20240627 | 164900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 157 | 20240627 | 164800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 158 | 20240627 | 164700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 159 | 20240627 | 164600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 160 | 20240627 | 164500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 161 | 20240627 | 164400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 162 | 20240627 | 164300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 163 | 20240627 | 164200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 164 | 20240627 | 164100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 165 | 20240627 | 164000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 166 | 20240627 | 163900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 167 | 20240627 | 163800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 168 | 20240627 | 163700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 169 | 20240627 | 163600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 170 | 20240627 | 163500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 171 | 20240627 | 163400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 172 | 20240627 | 163300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 173 | 20240627 | 163200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 174 | 20240627 | 163100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 175 | 20240627 | 163000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 176 | 20240627 | 162900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 177 | 20240627 | 162800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 178 | 20240627 | 162700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 179 | 20240627 | 162600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 180 | 20240627 | 162500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 181 | 20240627 | 162400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 182 | 20240627 | 162300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 183 | 20240627 | 162200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 184 | 20240627 | 162100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 185 | 20240627 | 162000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 186 | 20240627 | 161900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 187 | 20240627 | 161800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 188 | 20240627 | 161700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 189 | 20240627 | 161600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 190 | 20240627 | 161500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 191 | 20240627 | 161400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 192 | 20240627 | 161300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 193 | 20240627 | 161200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 194 | 20240627 | 161100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 195 | 20240627 | 161000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 196 | 20240627 | 160900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 197 | 20240627 | 160800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 198 | 20240627 | 160700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 199 | 20240627 | 160600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 200 | 20240627 | 160500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 201 | 20240627 | 160400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 202 | 20240627 | 160300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 203 | 20240627 | 160200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 204 | 20240627 | 160100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 205 | 20240627 | 160000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 206 | 20240627 | 155900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 207 | 20240627 | 155800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 208 | 20240627 | 155700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 209 | 20240627 | 155600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 210 | 20240627 | 155500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 211 | 20240627 | 155400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 212 | 20240627 | 155300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 213 | 20240627 | 155200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 214 | 20240627 | 155100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 215 | 20240627 | 155000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 216 | 20240627 | 154900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 217 | 20240627 | 154800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 218 | 20240627 | 154700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 219 | 20240627 | 154600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 220 | 20240627 | 154500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 221 | 20240627 | 154400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 222 | 20240627 | 154300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 223 | 20240627 | 154200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 224 | 20240627 | 154100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 225 | 20240627 | 154000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 226 | 20240627 | 153900 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 227 | 20240627 | 153800 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 228 | 20240627 | 153700 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 229 | 20240627 | 153600 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 230 | 20240627 | 153500 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 231 | 20240627 | 153400 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 232 | 20240627 | 153300 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 233 | 20240627 | 153200 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 234 | 20240627 | 153100 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 0 |
| 235 | 20240627 | 153000 | 58158492800 | 186000 | 186000 | 186000 | 186000 | 5819 |
| 236 | 20240627 | 152900 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 237 | 20240627 | 152800 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 238 | 20240627 | 152700 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 239 | 20240627 | 152600 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 240 | 20240627 | 152500 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 241 | 20240627 | 152400 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 242 | 20240627 | 152300 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 243 | 20240627 | 152200 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 244 | 20240627 | 152100 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 245 | 20240627 | 152000 | 57076158800 | 186100 | 186100 | 186100 | 186100 | 0 |
| 246 | 20240627 | 151900 | 57076158800 | 186100 | 186100 | 186300 | 186000 | 401 |
| 247 | 20240627 | 151800 | 57001517600 | 186100 | 186200 | 186300 | 186100 | 676 |
| 248 | 20240627 | 151700 | 56875662700 | 186200 | 186100 | 186200 | 186000 | 440 |
| 249 | 20240627 | 151600 | 56793769000 | 186100 | 186200 | 186200 | 185900 | 1443 |
| 250 | 20240627 | 151500 | 56525331600 | 186100 | 186100 | 186200 | 186000 | 644 |
| 251 | 20240627 | 151400 | 56405475100 | 186200 | 186300 | 186300 | 186100 | 559 |
| 252 | 20240627 | 151300 | 56301391200 | 186200 | 186100 | 186300 | 185900 | 1365 |
| 253 | 20240627 | 151200 | 56047429000 | 186200 | 186400 | 186400 | 186100 | 943 |
| 254 | 20240627 | 151100 | 55871764800 | 186400 | 186300 | 186400 | 186200 | 368 |
| 255 | 20240627 | 151000 | 55803206300 | 186300 | 186700 | 186700 | 186300 | 1053 |
| 256 | 20240627 | 150900 | 55606887500 | 186600 | 186500 | 186600 | 186500 | 704 |
| 257 | 20240627 | 150800 | 55475546700 | 186500 | 186400 | 186500 | 186400 | 454 |
| 258 | 20240627 | 150700 | 55390888300 | 186400 | 186300 | 186500 | 186300 | 455 |
| 259 | 20240627 | 150600 | 55306059100 | 186400 | 186300 | 186400 | 186300 | 299 |
| 260 | 20240627 | 150500 | 55250335200 | 186400 | 186600 | 186700 | 186400 | 721 |
| 261 | 20240627 | 150400 | 55115850000 | 186600 | 186700 | 186700 | 186500 | 296 |
| 262 | 20240627 | 150300 | 55060611400 | 186700 | 186900 | 186900 | 186600 | 610 |
| 263 | 20240627 | 150200 | 54946712500 | 186900 | 186600 | 186900 | 186600 | 438 |
| 264 | 20240627 | 150100 | 54864933500 | 186600 | 186500 | 186600 | 186400 | 492 |
| 265 | 20240627 | 150000 | 54773170800 | 186500 | 186600 | 186600 | 186400 | 435 |
| 266 | 20240627 | 145900 | 54692070900 | 186600 | 186600 | 186600 | 186200 | 382 |
| 267 | 20240627 | 145800 | 54620814500 | 186500 | 187100 | 187300 | 186500 | 2044 |
| 268 | 20240627 | 145700 | 54238767800 | 187200 | 187300 | 187300 | 187200 | 491 |
| 269 | 20240627 | 145600 | 54146827700 | 187400 | 187400 | 187400 | 187300 | 737 |
| 270 | 20240627 | 145500 | 54008749500 | 187300 | 187300 | 187400 | 187300 | 276 |
| 271 | 20240627 | 145400 | 53957044300 | 187400 | 187200 | 187500 | 187100 | 884 |
| 272 | 20240627 | 145300 | 53791470700 | 187200 | 187100 | 187200 | 187100 | 251 |
| 273 | 20240627 | 145200 | 53744497300 | 187100 | 187500 | 187600 | 187000 | 3090 |
| 274 | 20240627 | 145100 | 53166057300 | 187400 | 187600 | 187700 | 187400 | 934 |
| 275 | 20240627 | 145000 | 52990878000 | 187500 | 187500 | 187600 | 187400 | 753 |
| 276 | 20240627 | 144900 | 52849704100 | 187500 | 187400 | 187800 | 187400 | 2642 |
| 277 | 20240627 | 144800 | 52354171700 | 187400 | 187400 | 187400 | 187200 | 886 |
| 278 | 20240627 | 144700 | 52188203400 | 187300 | 187300 | 187400 | 187200 | 797 |
| 279 | 20240627 | 144600 | 52038911300 | 187200 | 187200 | 187400 | 187200 | 580 |
| 280 | 20240627 | 144500 | 51930276500 | 187300 | 187200 | 187300 | 187200 | 382 |
| 281 | 20240627 | 144400 | 51858734200 | 187200 | 187300 | 187300 | 187200 | 429 |
| 282 | 20240627 | 144300 | 51778416500 | 187300 | 187300 | 187300 | 187200 | 562 |
| 283 | 20240627 | 144200 | 51673188200 | 187300 | 187200 | 187300 | 187100 | 493 |
| 284 | 20240627 | 144100 | 51580890000 | 187200 | 187100 | 187200 | 187100 | 235 |
| 285 | 20240627 | 144000 | 51536917100 | 187200 | 187200 | 187200 | 187100 | 377 |
| 286 | 20240627 | 143900 | 51466354700 | 187200 | 187000 | 187200 | 187000 | 332 |
| 287 | 20240627 | 143800 | 51404235300 | 187100 | 187200 | 187300 | 187000 | 831 |
| 288 | 20240627 | 143700 | 51248708300 | 187300 | 187300 | 187300 | 187200 | 449 |
| 289 | 20240627 | 143600 | 51164616700 | 187300 | 187200 | 187300 | 187200 | 908 |
| 290 | 20240627 | 143500 | 50994583000 | 187200 | 187200 | 187200 | 187100 | 741 |
| 291 | 20240627 | 143400 | 50855868900 | 187100 | 187000 | 187200 | 187000 | 403 |
| 292 | 20240627 | 143300 | 50780459400 | 187100 | 186900 | 187100 | 186900 | 692 |
| 293 | 20240627 | 143200 | 50651031300 | 187000 | 186900 | 187000 | 186900 | 713 |
| 294 | 20240627 | 143100 | 50517701800 | 186900 | 186700 | 187000 | 186600 | 1904 |
| 295 | 20240627 | 143000 | 50161995000 | 186700 | 186700 | 186700 | 186600 | 577 |
| 296 | 20240627 | 142900 | 50054306400 | 186600 | 186600 | 186600 | 186500 | 542 |
| 297 | 20240627 | 142800 | 49953174100 | 186500 | 186300 | 186500 | 186300 | 316 |
| 298 | 20240627 | 142700 | 49894242500 | 186300 | 186300 | 186300 | 186200 | 257 |
| 299 | 20240627 | 142600 | 49846373600 | 186300 | 186500 | 186500 | 186200 | 1144 |
| 300 | 20240627 | 142500 | 49633138800 | 186500 | 186500 | 186500 | 186400 | 271 |
| 301 | 20240627 | 142400 | 49582599800 | 186500 | 186400 | 186500 | 186300 | 405 |
| 302 | 20240627 | 142300 | 49507096100 | 186300 | 186200 | 186400 | 186100 | 788 |
| 303 | 20240627 | 142200 | 49360309500 | 186200 | 186000 | 186200 | 186000 | 162 |
| 304 | 20240627 | 142100 | 49330156100 | 186100 | 186000 | 186100 | 186000 | 304 |
| 305 | 20240627 | 142000 | 49273586600 | 186000 | 186100 | 186200 | 186000 | 296 |
| 306 | 20240627 | 141900 | 49218497100 | 186200 | 186100 | 186200 | 186100 | 243 |
| 307 | 20240627 | 141800 | 49173262400 | 186100 | 186000 | 186200 | 185600 | 654 |
| 308 | 20240627 | 141700 | 49051594000 | 186000 | 186100 | 186100 | 185600 | 1224 |
| 309 | 20240627 | 141600 | 48824037800 | 186000 | 186000 | 186100 | 185900 | 224 |
| 310 | 20240627 | 141500 | 48782372500 | 186000 | 186200 | 186200 | 185900 | 1386 |
| 311 | 20240627 | 141400 | 48524542900 | 186100 | 186100 | 186200 | 186100 | 157 |
| 312 | 20240627 | 141300 | 48495323000 | 186100 | 186200 | 186200 | 186000 | 799 |
| 313 | 20240627 | 141200 | 48346630600 | 186200 | 186200 | 186200 | 186100 | 127 |
| 314 | 20240627 | 141100 | 48322986500 | 186100 | 186100 | 186200 | 186100 | 228 |
| 315 | 20240627 | 141000 | 48280544900 | 186100 | 186100 | 186100 | 185900 | 489 |
| 316 | 20240627 | 140900 | 48189577300 | 186000 | 186500 | 186500 | 185900 | 1589 |
| 317 | 20240627 | 140800 | 47893758300 | 186600 | 186400 | 186600 | 186300 | 285 |
| 318 | 20240627 | 140700 | 47840621600 | 186300 | 186400 | 186400 | 186300 | 187 |
| 319 | 20240627 | 140600 | 47805777900 | 186400 | 186800 | 186800 | 186200 | 1139 |
| 320 | 20240627 | 140500 | 47593365000 | 186800 | 186800 | 186800 | 186700 | 336 |
| 321 | 20240627 | 140400 | 47530611100 | 186800 | 186600 | 186800 | 186600 | 208 |
| 322 | 20240627 | 140300 | 47491781200 | 186700 | 186400 | 186700 | 186300 | 751 |
| 323 | 20240627 | 140200 | 47351729000 | 186300 | 186300 | 186400 | 186100 | 457 |
| 324 | 20240627 | 140100 | 47266602100 | 186400 | 186400 | 186400 | 186200 | 297 |
| 325 | 20240627 | 140000 | 47211272100 | 186300 | 186300 | 186400 | 186200 | 556 |
| 326 | 20240627 | 135900 | 47107674500 | 186300 | 186100 | 186300 | 186100 | 117 |
| 327 | 20240627 | 135800 | 47085895900 | 186200 | 186100 | 186200 | 186000 | 207 |
| 328 | 20240627 | 135700 | 47047367500 | 186100 | 186100 | 186100 | 186000 | 105 |
| 329 | 20240627 | 135600 | 47027827800 | 186100 | 186100 | 186100 | 186100 | 181 |
| 330 | 20240627 | 135500 | 46994143700 | 186100 | 186100 | 186200 | 186100 | 422 |
| 331 | 20240627 | 135400 | 46915607700 | 186200 | 186200 | 186200 | 186100 | 95 |
| 332 | 20240627 | 135300 | 46897925400 | 186200 | 186200 | 186200 | 186100 | 132 |
| 333 | 20240627 | 135200 | 46873347900 | 186000 | 186200 | 186200 | 186000 | 492 |
| 334 | 20240627 | 135100 | 46781800000 | 186200 | 186000 | 186200 | 186000 | 321 |
| 335 | 20240627 | 135000 | 46722056300 | 186000 | 186200 | 186200 | 186000 | 534 |
| 336 | 20240627 | 134900 | 46622707600 | 186400 | 186100 | 186400 | 185900 | 273 |
| 337 | 20240627 | 134800 | 46571922100 | 186000 | 186400 | 186400 | 185900 | 782 |
| 338 | 20240627 | 134700 | 46426418700 | 186400 | 186400 | 186500 | 186200 | 358 |
| 339 | 20240627 | 134600 | 46359699000 | 186500 | 186700 | 186700 | 186400 | 530 |
| 340 | 20240627 | 134500 | 46260850100 | 186600 | 186500 | 186700 | 186500 | 431 |
| 341 | 20240627 | 134400 | 46180442800 | 186500 | 186400 | 186700 | 186400 | 63 |
| 342 | 20240627 | 134300 | 46168695700 | 186400 | 186500 | 186700 | 186400 | 942 |
| 343 | 20240627 | 134200 | 45992964000 | 186500 | 186500 | 186500 | 186400 | 193 |
| 344 | 20240627 | 134100 | 45956971300 | 186500 | 186400 | 186500 | 186400 | 284 |
| 345 | 20240627 | 134000 | 45904015700 | 186500 | 186400 | 186500 | 186400 | 234 |
| 346 | 20240627 | 133900 | 45860378100 | 186500 | 186200 | 186500 | 186200 | 279 |
| 347 | 20240627 | 133800 | 45808380700 | 186300 | 186400 | 186500 | 186200 | 349 |
| 348 | 20240627 | 133700 | 45743346000 | 186500 | 186500 | 186500 | 186400 | 243 |
| 349 | 20240627 | 133600 | 45698035900 | 186500 | 186400 | 186500 | 186300 | 205 |
| 350 | 20240627 | 133500 | 45659820100 | 186400 | 186300 | 186400 | 186200 | 1117 |
| 351 | 20240627 | 133400 | 45451722000 | 186300 | 186300 | 186300 | 186200 | 152 |
| 352 | 20240627 | 133300 | 45423405700 | 186300 | 186100 | 186300 | 186100 | 188 |
| 353 | 20240627 | 133200 | 45388399700 | 186200 | 186200 | 186200 | 186100 | 169 |
| 354 | 20240627 | 133100 | 45356938400 | 186200 | 186200 | 186300 | 186100 | 264 |
| 355 | 20240627 | 133000 | 45307775700 | 186100 | 186000 | 186200 | 186000 | 199 |
| 356 | 20240627 | 132900 | 45270744700 | 186100 | 186000 | 186100 | 186000 | 86 |
| 357 | 20240627 | 132800 | 45254746600 | 186100 | 186100 | 186200 | 186100 | 513 |
| 358 | 20240627 | 132700 | 45159276900 | 186200 | 186100 | 186400 | 186100 | 241 |
| 359 | 20240627 | 132600 | 45114396100 | 186100 | 186200 | 186200 | 186000 | 120 |
| 360 | 20240627 | 132500 | 45092063200 | 185900 | 186400 | 186400 | 185900 | 1848 |
| 361 | 20240627 | 132400 | 44748172000 | 186400 | 186400 | 186400 | 186300 | 99 |
| 362 | 20240627 | 132300 | 44729719100 | 186400 | 186400 | 186400 | 186300 | 155 |
| 363 | 20240627 | 132200 | 44700829600 | 186400 | 186400 | 186400 | 186300 | 17 |
| 364 | 20240627 | 132100 | 44697661900 | 186300 | 186400 | 186400 | 186300 | 38 |
| 365 | 20240627 | 132000 | 44690581000 | 186400 | 186600 | 186600 | 186100 | 535 |
| 366 | 20240627 | 131900 | 44590823500 | 186500 | 186000 | 186500 | 186000 | 179 |
| 367 | 20240627 | 131800 | 44557487600 | 186100 | 186500 | 186600 | 186100 | 55 |
| 368 | 20240627 | 131700 | 44547245600 | 186200 | 186800 | 186800 | 186200 | 372 |
| 369 | 20240627 | 131600 | 44477811000 | 186800 | 186700 | 186800 | 186600 | 225 |
| 370 | 20240627 | 131500 | 44435798200 | 186700 | 186600 | 186700 | 186600 | 151 |
| 371 | 20240627 | 131400 | 44407614100 | 186600 | 186400 | 186600 | 186400 | 275 |
| 372 | 20240627 | 131300 | 44356320300 | 186500 | 186500 | 186500 | 186400 | 377 |
| 373 | 20240627 | 131200 | 44286013400 | 186400 | 186400 | 186500 | 186300 | 275 |
| 374 | 20240627 | 131100 | 44234751900 | 186400 | 186400 | 186400 | 186300 | 171 |
| 375 | 20240627 | 131000 | 44202880000 | 186400 | 186300 | 186400 | 186200 | 230 |
| 376 | 20240627 | 130900 | 44160028400 | 186200 | 186100 | 186300 | 186100 | 118 |
| 377 | 20240627 | 130800 | 44138049100 | 186100 | 186200 | 186300 | 186100 | 114 |
| 378 | 20240627 | 130700 | 44116822800 | 186100 | 186200 | 186200 | 186100 | 420 |
| 379 | 20240627 | 130600 | 44038635600 | 186100 | 186200 | 186200 | 186100 | 91 |
| 380 | 20240627 | 130500 | 44021700400 | 186100 | 186200 | 186200 | 186100 | 213 |
| 381 | 20240627 | 130400 | 43982059600 | 186200 | 186000 | 186300 | 186000 | 735 |
| 382 | 20240627 | 130300 | 43845240900 | 186100 | 186100 | 186100 | 186000 | 382 |
| 383 | 20240627 | 130200 | 43774152900 | 186000 | 186000 | 186100 | 186000 | 105 |
| 384 | 20240627 | 130100 | 43754614100 | 186000 | 185900 | 186100 | 185900 | 367 |
| 385 | 20240627 | 130000 | 43686350200 | 185900 | 186200 | 186300 | 185900 | 835 |
| 386 | 20240627 | 125900 | 43530992200 | 186200 | 186100 | 186200 | 185900 | 273 |
| 387 | 20240627 | 125800 | 43480179400 | 186200 | 185900 | 186200 | 185900 | 233 |
| 388 | 20240627 | 125700 | 43436835800 | 186100 | 186000 | 186100 | 185800 | 580 |
| 389 | 20240627 | 125600 | 43328953000 | 186100 | 186000 | 186100 | 186000 | 89 |
| 390 | 20240627 | 125500 | 43312398100 | 186100 | 186100 | 186100 | 186100 | 117 |
| 391 | 20240627 | 125400 | 43290624400 | 186200 | 186100 | 186300 | 186100 | 289 |
| 392 | 20240627 | 125300 | 43236825700 | 186100 | 186400 | 186400 | 186100 | 554 |
| 393 | 20240627 | 125200 | 43133624100 | 186300 | 186300 | 186400 | 186100 | 187 |
| 394 | 20240627 | 125100 | 43098779500 | 186300 | 186400 | 186400 | 186100 | 359 |
| 395 | 20240627 | 125000 | 43031906400 | 186400 | 186300 | 186400 | 186200 | 171 |
| 396 | 20240627 | 124900 | 43000051800 | 186300 | 186200 | 186300 | 186200 | 159 |
| 397 | 20240627 | 124800 | 42970433700 | 186300 | 186300 | 186400 | 186300 | 295 |
| 398 | 20240627 | 124700 | 42915459100 | 186300 | 186100 | 186300 | 186100 | 279 |
| 399 | 20240627 | 124600 | 42863490100 | 186200 | 186200 | 186300 | 186000 | 304 |
| 400 | 20240627 | 124500 | 42806903300 | 186200 | 186400 | 186400 | 186000 | 633 |
| 401 | 20240627 | 124400 | 42688925100 | 186100 | 186500 | 186500 | 186100 | 279 |
| 402 | 20240627 | 124300 | 42636952500 | 186500 | 185800 | 186600 | 185800 | 155 |
| 403 | 20240627 | 124200 | 42608112700 | 185900 | 186600 | 186800 | 185900 | 533 |
| 404 | 20240627 | 124100 | 42508707400 | 186600 | 186700 | 186700 | 186600 | 222 |
| 405 | 20240627 | 124000 | 42467271100 | 186700 | 186700 | 186700 | 186600 | 100 |
| 406 | 20240627 | 123900 | 42448608200 | 186700 | 186500 | 186700 | 186500 | 296 |
| 407 | 20240627 | 123800 | 42393368700 | 186500 | 186300 | 186500 | 186200 | 914 |
| 408 | 20240627 | 123700 | 42223049000 | 186200 | 186300 | 186300 | 186200 | 69 |
| 409 | 20240627 | 123600 | 42210194900 | 186300 | 186000 | 186300 | 186000 | 131 |
| 410 | 20240627 | 123500 | 42185804000 | 186000 | 186100 | 186200 | 186000 | 337 |
| 411 | 20240627 | 123400 | 42123079400 | 186000 | 186000 | 186200 | 186000 | 101 |
| 412 | 20240627 | 123300 | 42104289900 | 186000 | 186200 | 186200 | 186000 | 109 |
| 413 | 20240627 | 123200 | 42084004800 | 186100 | 186100 | 186200 | 186100 | 85 |
| 414 | 20240627 | 123100 | 42068186100 | 186100 | 186000 | 186200 | 186000 | 73 |
| 415 | 20240627 | 123000 | 42054602700 | 186100 | 186100 | 186200 | 185900 | 666 |
| 416 | 20240627 | 122900 | 41930710500 | 186100 | 186100 | 186200 | 186100 | 129 |
| 417 | 20240627 | 122800 | 41906698100 | 186100 | 186200 | 186200 | 186100 | 158 |
| 418 | 20240627 | 122700 | 41877283000 | 186200 | 186000 | 186300 | 185900 | 423 |
| 419 | 20240627 | 122600 | 41798580400 | 186000 | 186000 | 186000 | 186000 | 173 |
| 420 | 20240627 | 122500 | 41766402400 | 186000 | 186100 | 186100 | 186000 | 157 |
| 421 | 20240627 | 122400 | 41737191300 | 186100 | 186200 | 186300 | 186100 | 276 |
| 422 | 20240627 | 122300 | 41685804600 | 186200 | 186300 | 186400 | 186200 | 933 |
| 423 | 20240627 | 122200 | 41512023100 | 186300 | 186300 | 186300 | 186300 | 26 |
| 424 | 20240627 | 122100 | 41507179300 | 186300 | 186200 | 186300 | 186100 | 173 |
| 425 | 20240627 | 122000 | 41474962200 | 186200 | 186200 | 186200 | 186100 | 180 |
| 426 | 20240627 | 121900 | 41441456600 | 186300 | 186500 | 186500 | 186100 | 852 |
| 427 | 20240627 | 121800 | 41282748900 | 186400 | 186400 | 186500 | 186400 | 707 |
| 428 | 20240627 | 121700 | 41150961400 | 186500 | 186300 | 186500 | 186300 | 642 |
| 429 | 20240627 | 121600 | 41031312000 | 186400 | 186400 | 186400 | 186300 | 153 |
| 430 | 20240627 | 121500 | 41002800000 | 186400 | 186300 | 186400 | 186300 | 72 |
| 431 | 20240627 | 121400 | 40989383600 | 186300 | 186300 | 186400 | 186200 | 336 |
| 432 | 20240627 | 121300 | 40926787200 | 186300 | 186200 | 186300 | 186200 | 63 |
| 433 | 20240627 | 121200 | 40915051900 | 186200 | 186100 | 186200 | 186000 | 627 |
| 434 | 20240627 | 121100 | 40798373400 | 186100 | 186100 | 186200 | 186000 | 135 |
| 435 | 20240627 | 121000 | 40773249900 | 186100 | 186300 | 186300 | 185900 | 336 |
| 436 | 20240627 | 120900 | 40710719000 | 186300 | 186300 | 186300 | 186300 | 347 |
| 437 | 20240627 | 120800 | 40646072900 | 186300 | 186000 | 186400 | 186000 | 371 |
| 438 | 20240627 | 120700 | 40576989600 | 186000 | 186400 | 186400 | 185900 | 1337 |
| 439 | 20240627 | 120600 | 40328086200 | 186400 | 186600 | 186600 | 186300 | 243 |
| 440 | 20240627 | 120500 | 40282763600 | 186600 | 186700 | 186800 | 186600 | 451 |
| 441 | 20240627 | 120400 | 40198568400 | 186700 | 186800 | 186900 | 186700 | 409 |
| 442 | 20240627 | 120300 | 40122160400 | 186800 | 186800 | 187000 | 186800 | 250 |
| 443 | 20240627 | 120200 | 40075444300 | 186800 | 187200 | 187300 | 186800 | 881 |
| 444 | 20240627 | 120100 | 39910655300 | 187300 | 187300 | 187400 | 187200 | 792 |
| 445 | 20240627 | 120000 | 39762322300 | 187300 | 186900 | 187300 | 186800 | 3307 |
| 446 | 20240627 | 115900 | 39143815600 | 186800 | 186700 | 186900 | 186700 | 937 |
| 447 | 20240627 | 115800 | 38968765600 | 186800 | 186100 | 186800 | 186100 | 2421 |
| 448 | 20240627 | 115700 | 38517119100 | 186300 | 186000 | 186300 | 186000 | 158 |
| 449 | 20240627 | 115600 | 38487699000 | 186000 | 186100 | 186200 | 186000 | 104 |
| 450 | 20240627 | 115500 | 38468345100 | 186100 | 186000 | 186100 | 186000 | 513 |
| 451 | 20240627 | 115400 | 38372908400 | 186000 | 186100 | 186100 | 186000 | 217 |
| 452 | 20240627 | 115300 | 38332539500 | 186000 | 186200 | 186400 | 186000 | 280 |
| 453 | 20240627 | 115200 | 38280399300 | 186200 | 186400 | 186400 | 186100 | 471 |
| 454 | 20240627 | 115100 | 38192684900 | 186300 | 186300 | 186400 | 186300 | 259 |
| 455 | 20240627 | 115000 | 38144432000 | 186300 | 186300 | 186500 | 186000 | 980 |
| 456 | 20240627 | 114900 | 37961808600 | 186300 | 185700 | 186300 | 185600 | 1740 |
| 457 | 20240627 | 114800 | 37638447500 | 185800 | 185600 | 185900 | 185600 | 357 |
| 458 | 20240627 | 114700 | 37572118500 | 185700 | 185700 | 185800 | 185700 | 224 |
| 459 | 20240627 | 114600 | 37530515100 | 185700 | 185800 | 185800 | 185700 | 135 |
| 460 | 20240627 | 114500 | 37505436200 | 185800 | 185800 | 185800 | 185600 | 264 |
| 461 | 20240627 | 114400 | 37456405500 | 185800 | 185700 | 185800 | 185700 | 229 |
| 462 | 20240627 | 114300 | 37413863900 | 185700 | 185800 | 185800 | 185700 | 226 |
| 463 | 20240627 | 114200 | 37371886500 | 185700 | 185600 | 185800 | 185600 | 214 |
| 464 | 20240627 | 114100 | 37332140600 | 185700 | 186000 | 186200 | 185700 | 499 |
| 465 | 20240627 | 114000 | 37239314400 | 186100 | 186300 | 186300 | 186100 | 282 |
| 466 | 20240627 | 113900 | 37186800000 | 186300 | 186400 | 186500 | 186100 | 1282 |
| 467 | 20240627 | 113800 | 36947873200 | 186400 | 186400 | 186500 | 186300 | 620 |
| 468 | 20240627 | 113700 | 36832289500 | 186500 | 186400 | 186500 | 186200 | 560 |
| 469 | 20240627 | 113600 | 36727885400 | 186300 | 186300 | 186400 | 186100 | 1024 |
| 470 | 20240627 | 113500 | 36537071600 | 186300 | 186000 | 186300 | 186000 | 1411 |
| 471 | 20240627 | 113400 | 36274419200 | 186000 | 185800 | 186000 | 185700 | 1280 |
| 472 | 20240627 | 113300 | 36036501600 | 185800 | 185800 | 185900 | 185600 | 622 |
| 473 | 20240627 | 113200 | 35920938100 | 185800 | 185600 | 185800 | 185500 | 728 |
| 474 | 20240627 | 113100 | 35785765900 | 185700 | 185400 | 185700 | 185400 | 508 |
| 475 | 20240627 | 113000 | 35691508000 | 185000 | 185100 | 185500 | 185000 | 595 |
| 476 | 20240627 | 112900 | 35581289200 | 185100 | 185000 | 185100 | 184900 | 476 |
| 477 | 20240627 | 112800 | 35493243400 | 185100 | 184700 | 185100 | 184700 | 629 |
| 478 | 20240627 | 112700 | 35376905500 | 184700 | 184700 | 184700 | 184600 | 267 |
| 479 | 20240627 | 112600 | 35327603400 | 184700 | 184400 | 184700 | 184300 | 409 |
| 480 | 20240627 | 112500 | 35252131100 | 184300 | 184300 | 184400 | 184300 | 98 |
| 481 | 20240627 | 112400 | 35234064400 | 184400 | 184500 | 184600 | 184400 | 255 |
| 482 | 20240627 | 112300 | 35187030400 | 184600 | 184600 | 184700 | 184500 | 274 |
| 483 | 20240627 | 112200 | 35136463800 | 184600 | 184400 | 184800 | 184300 | 380 |
| 484 | 20240627 | 112100 | 35066317600 | 184400 | 184400 | 184400 | 184300 | 404 |
| 485 | 20240627 | 112000 | 34991828500 | 184400 | 185000 | 185000 | 184300 | 1232 |
| 486 | 20240627 | 111900 | 34764081600 | 185100 | 185200 | 185200 | 185000 | 376 |
| 487 | 20240627 | 111800 | 34694484100 | 185200 | 185300 | 185300 | 185100 | 418 |
| 488 | 20240627 | 111700 | 34617069100 | 185300 | 185400 | 185400 | 185200 | 143 |
| 489 | 20240627 | 111600 | 34590580300 | 185400 | 185100 | 185600 | 185100 | 796 |
| 490 | 20240627 | 111500 | 34443059200 | 185000 | 185300 | 185800 | 184800 | 1296 |
| 491 | 20240627 | 111400 | 34202787500 | 185200 | 184800 | 185300 | 184800 | 272 |
| 492 | 20240627 | 111300 | 34152405000 | 185300 | 185100 | 185400 | 184700 | 994 |
| 493 | 20240627 | 111200 | 33968338300 | 185100 | 185100 | 185200 | 185000 | 187 |
| 494 | 20240627 | 111100 | 33933720300 | 185200 | 184800 | 185200 | 184800 | 575 |
| 495 | 20240627 | 111000 | 33827359900 | 184900 | 184900 | 185100 | 184800 | 925 |
| 496 | 20240627 | 110900 | 33656311500 | 184900 | 184500 | 184900 | 184500 | 711 |
| 497 | 20240627 | 110800 | 33524978100 | 184500 | 184100 | 184500 | 184000 | 636 |
| 498 | 20240627 | 110700 | 33407711500 | 184100 | 184100 | 184300 | 183900 | 638 |
| 499 | 20240627 | 110600 | 33290220800 | 183800 | 184100 | 184200 | 183500 | 981 |
| 500 | 20240627 | 110500 | 33109881100 | 184100 | 183600 | 184100 | 183600 | 569 |
| 501 | 20240627 | 110400 | 33005249600 | 183600 | 183300 | 183600 | 183300 | 374 |
| 502 | 20240627 | 110300 | 32936619400 | 183300 | 183200 | 183500 | 183200 | 618 |
| 503 | 20240627 | 110200 | 32823330300 | 183200 | 183300 | 183300 | 183200 | 57 |
| 504 | 20240627 | 110100 | 32812886600 | 183300 | 183300 | 183300 | 183200 | 230 |
| 505 | 20240627 | 110000 | 32770747900 | 183200 | 183200 | 183300 | 183100 | 169 |
| 506 | 20240627 | 105900 | 32739791300 | 183200 | 183000 | 183200 | 182900 | 164 |
| 507 | 20240627 | 105800 | 32709762500 | 183000 | 182700 | 183000 | 182700 | 188 |
| 508 | 20240627 | 105700 | 32675384900 | 182700 | 182800 | 183000 | 182700 | 289 |
| 509 | 20240627 | 105600 | 32622550100 | 182700 | 182800 | 182800 | 182700 | 295 |
| 510 | 20240627 | 105500 | 32568652100 | 182800 | 182300 | 182800 | 182200 | 289 |
| 511 | 20240627 | 105400 | 32515909700 | 182300 | 182000 | 182300 | 182000 | 137 |
| 512 | 20240627 | 105300 | 32490956900 | 182000 | 181900 | 182100 | 181900 | 265 |
| 513 | 20240627 | 105200 | 32442728600 | 182000 | 182000 | 182100 | 181900 | 191 |
| 514 | 20240627 | 105100 | 32407979800 | 182000 | 182000 | 182100 | 181800 | 365 |
| 515 | 20240627 | 105000 | 32341568300 | 182000 | 182500 | 183500 | 181900 | 1701 |
| 516 | 20240627 | 104900 | 32031520000 | 182400 | 183300 | 183300 | 182400 | 1529 |
| 517 | 20240627 | 104800 | 31751842000 | 183300 | 183900 | 183900 | 183300 | 1037 |
| 518 | 20240627 | 104700 | 31561479000 | 183800 | 183800 | 183900 | 183700 | 49 |
| 519 | 20240627 | 104600 | 31552474900 | 184000 | 183700 | 184100 | 183700 | 283 |
| 520 | 20240627 | 104500 | 31500443300 | 183800 | 183900 | 184000 | 183800 | 280 |
| 521 | 20240627 | 104400 | 31448974600 | 184000 | 184100 | 184100 | 183900 | 1416 |
| 522 | 20240627 | 104300 | 31188429300 | 184000 | 184100 | 184200 | 184000 | 262 |
| 523 | 20240627 | 104200 | 31140196000 | 184200 | 184200 | 184200 | 184100 | 159 |
| 524 | 20240627 | 104100 | 31110918700 | 184300 | 184200 | 184300 | 184100 | 105 |
| 525 | 20240627 | 104000 | 31091574200 | 184200 | 184200 | 184200 | 184100 | 84 |
| 526 | 20240627 | 103900 | 31076104500 | 184200 | 184000 | 184200 | 184000 | 112 |
| 527 | 20240627 | 103800 | 31055482100 | 183900 | 184400 | 184500 | 183900 | 2116 |
| 528 | 20240627 | 103700 | 30665576200 | 184500 | 184400 | 184500 | 184400 | 110 |
| 529 | 20240627 | 103600 | 30645286400 | 184400 | 184500 | 184500 | 184400 | 285 |
| 530 | 20240627 | 103500 | 30592727000 | 184500 | 184400 | 184500 | 184400 | 381 |
| 531 | 20240627 | 103400 | 30522436000 | 184500 | 184400 | 184500 | 184400 | 283 |
| 532 | 20240627 | 103300 | 30470248200 | 184500 | 184600 | 184600 | 184300 | 1205 |
| 533 | 20240627 | 103200 | 30248089200 | 184500 | 184600 | 184600 | 184500 | 434 |
| 534 | 20240627 | 103100 | 30168009900 | 184600 | 184500 | 184600 | 184500 | 195 |
| 535 | 20240627 | 103000 | 30132025900 | 184500 | 184500 | 184600 | 184500 | 249 |
| 536 | 20240627 | 102900 | 30086076400 | 184600 | 184500 | 184600 | 184400 | 188 |
| 537 | 20240627 | 102800 | 30051395500 | 184500 | 184600 | 184700 | 184100 | 1092 |
| 538 | 20240627 | 102700 | 29849992800 | 184600 | 184800 | 184900 | 184300 | 637 |
| 539 | 20240627 | 102600 | 29732370300 | 184800 | 184900 | 185000 | 184700 | 316 |
| 540 | 20240627 | 102500 | 29673951700 | 184900 | 185000 | 185000 | 184800 | 535 |
| 541 | 20240627 | 102400 | 29575025600 | 185000 | 185300 | 185400 | 184500 | 1867 |
| 542 | 20240627 | 102300 | 29229633000 | 185400 | 185000 | 185400 | 185000 | 271 |
| 543 | 20240627 | 102200 | 29179429800 | 184900 | 185700 | 186000 | 184900 | 898 |
| 544 | 20240627 | 102100 | 29012900800 | 186000 | 186300 | 186500 | 185600 | 2748 |
| 545 | 20240627 | 102000 | 28501164000 | 186300 | 186100 | 186400 | 186100 | 1136 |
| 546 | 20240627 | 101900 | 28289550800 | 186100 | 186000 | 186100 | 185100 | 668 |
| 547 | 20240627 | 101800 | 28165443100 | 186000 | 186100 | 186100 | 186000 | 286 |
| 548 | 20240627 | 101700 | 28112229700 | 186000 | 185200 | 186100 | 185100 | 3187 |
| 549 | 20240627 | 101600 | 27520276100 | 185400 | 185300 | 185500 | 185100 | 1001 |
| 550 | 20240627 | 101500 | 27334819700 | 185400 | 185000 | 185400 | 185000 | 426 |
| 551 | 20240627 | 101400 | 27255921500 | 185000 | 185100 | 185100 | 184800 | 394 |
| 552 | 20240627 | 101300 | 27183016000 | 185100 | 185000 | 185100 | 184800 | 319 |
| 553 | 20240627 | 101200 | 27123995400 | 185100 | 185300 | 185400 | 185000 | 705 |
| 554 | 20240627 | 101100 | 26993443000 | 185300 | 185800 | 185800 | 185200 | 1279 |
| 555 | 20240627 | 101000 | 26756149600 | 185800 | 185700 | 185800 | 185600 | 392 |
| 556 | 20240627 | 100900 | 26683353200 | 185700 | 185300 | 185700 | 185300 | 321 |
| 557 | 20240627 | 100800 | 26623817400 | 185300 | 184600 | 185300 | 184600 | 1248 |
| 558 | 20240627 | 100700 | 26392967100 | 184700 | 184200 | 184700 | 184100 | 730 |
| 559 | 20240627 | 100600 | 26258378500 | 184200 | 184300 | 184400 | 184100 | 535 |
| 560 | 20240627 | 100500 | 26159808400 | 184200 | 184500 | 184500 | 184000 | 729 |
| 561 | 20240627 | 100400 | 26025482700 | 184500 | 184500 | 184500 | 184300 | 665 |
| 562 | 20240627 | 100300 | 25902837500 | 184400 | 184500 | 184700 | 184300 | 1030 |
| 563 | 20240627 | 100200 | 25712808600 | 184500 | 184600 | 185100 | 184500 | 1237 |
| 564 | 20240627 | 100100 | 25484368300 | 184600 | 185000 | 185200 | 184500 | 1428 |
| 565 | 20240627 | 100000 | 25220511100 | 185000 | 186000 | 186000 | 185000 | 1548 |
| 566 | 20240627 | 095900 | 24933568600 | 186000 | 185600 | 186000 | 185600 | 740 |
| 567 | 20240627 | 095800 | 24796078100 | 185600 | 185400 | 185700 | 185300 | 762 |
| 568 | 20240627 | 095700 | 24654753700 | 185300 | 185500 | 185500 | 185300 | 989 |
| 569 | 20240627 | 095600 | 24471440900 | 185500 | 186000 | 186000 | 185400 | 1806 |
| 570 | 20240627 | 095500 | 24136112900 | 186000 | 186200 | 186400 | 185800 | 1498 |
| 571 | 20240627 | 095400 | 23857346300 | 186400 | 185700 | 186700 | 185300 | 6812 |
| 572 | 20240627 | 095300 | 22589905400 | 185700 | 185300 | 185700 | 185300 | 2208 |
| 573 | 20240627 | 095200 | 22180229900 | 185400 | 185000 | 185400 | 185000 | 3404 |
| 574 | 20240627 | 095100 | 21549664800 | 185000 | 184700 | 185100 | 184700 | 2160 |
| 575 | 20240627 | 095000 | 21150239000 | 184700 | 184800 | 185000 | 184500 | 3733 |
| 576 | 20240627 | 094900 | 20460073400 | 184800 | 184700 | 184900 | 184200 | 6482 |
| 577 | 20240627 | 094800 | 19262783800 | 184700 | 183200 | 184700 | 183100 | 8660 |
| 578 | 20240627 | 094700 | 17670277600 | 183200 | 183200 | 183300 | 183000 | 995 |
| 579 | 20240627 | 094600 | 17488060800 | 183200 | 183500 | 183500 | 182800 | 1313 |
| 580 | 20240627 | 094500 | 17247470800 | 183400 | 183100 | 183500 | 183100 | 1938 |
| 581 | 20240627 | 094400 | 16892099700 | 183100 | 182800 | 183100 | 182700 | 1612 |
| 582 | 20240627 | 094300 | 16597294300 | 182700 | 182400 | 183000 | 182100 | 2270 |
| 583 | 20240627 | 094200 | 16182724000 | 182300 | 182200 | 182400 | 182000 | 1042 |
| 584 | 20240627 | 094100 | 15992801600 | 182200 | 182200 | 182300 | 182200 | 239 |
| 585 | 20240627 | 094000 | 15949241100 | 182300 | 182300 | 182300 | 181800 | 2489 |
| 586 | 20240627 | 093900 | 15495961200 | 182400 | 182400 | 182400 | 182000 | 716 |
| 587 | 20240627 | 093800 | 15365430900 | 182400 | 182200 | 182400 | 181600 | 981 |
| 588 | 20240627 | 093700 | 15186661300 | 182200 | 181200 | 182200 | 181100 | 1735 |
| 589 | 20240627 | 093600 | 14871293800 | 181100 | 181000 | 181200 | 181000 | 364 |
| 590 | 20240627 | 093500 | 14805387300 | 181100 | 181100 | 181100 | 181000 | 582 |
| 591 | 20240627 | 093400 | 14700030600 | 181100 | 180800 | 181100 | 180800 | 499 |
| 592 | 20240627 | 093300 | 14609729700 | 180900 | 180900 | 180900 | 180700 | 274 |
| 593 | 20240627 | 093200 | 14560184800 | 180800 | 181000 | 181000 | 180800 | 563 |
| 594 | 20240627 | 093100 | 14458332400 | 181000 | 180800 | 181000 | 180700 | 385 |
| 595 | 20240627 | 093000 | 14388709300 | 180700 | 180900 | 180900 | 180300 | 372 |
| 596 | 20240627 | 092900 | 14321504300 | 181100 | 181000 | 181100 | 180900 | 646 |
| 597 | 20240627 | 092800 | 14204564500 | 181100 | 180700 | 181100 | 180700 | 387 |
| 598 | 20240627 | 092700 | 14134552800 | 180800 | 180600 | 180800 | 180500 | 744 |
| 599 | 20240627 | 092600 | 14000135500 | 180600 | 180400 | 180800 | 180400 | 912 |
| 600 | 20240627 | 092500 | 13835392900 | 180500 | 180700 | 181100 | 180400 | 1156 |
| 601 | 20240627 | 092400 | 13626385600 | 181000 | 181300 | 181500 | 180700 | 1327 |
| 602 | 20240627 | 092300 | 13386078200 | 181300 | 181800 | 181900 | 181300 | 1177 |
| 603 | 20240627 | 092200 | 13172351100 | 181800 | 181800 | 182400 | 181800 | 1216 |
| 604 | 20240627 | 092100 | 12950982000 | 181800 | 181900 | 182000 | 181500 | 1180 |
| 605 | 20240627 | 092000 | 12736471600 | 181900 | 181700 | 182000 | 181700 | 670 |
| 606 | 20240627 | 091900 | 12614607000 | 182000 | 183000 | 183000 | 181800 | 3268 |
| 607 | 20240627 | 091800 | 12018278700 | 182900 | 183100 | 183200 | 182500 | 3376 |
| 608 | 20240627 | 091700 | 11401020300 | 183100 | 183800 | 183800 | 183000 | 4037 |
| 609 | 20240627 | 091600 | 10660419100 | 183800 | 183200 | 183800 | 183200 | 2475 |
| 610 | 20240627 | 091500 | 10206020100 | 183200 | 183300 | 183400 | 183000 | 2691 |
| 611 | 20240627 | 091400 | 9713068100 | 183300 | 182500 | 183500 | 182500 | 7888 |
| 612 | 20240627 | 091300 | 8268825200 | 182500 | 180500 | 182500 | 180400 | 8708 |
| 613 | 20240627 | 091200 | 6689355800 | 180400 | 180500 | 180500 | 180300 | 700 |
| 614 | 20240627 | 091100 | 6563048600 | 180500 | 180000 | 180600 | 180000 | 817 |
| 615 | 20240627 | 091000 | 6415702600 | 180000 | 180700 | 180900 | 179800 | 3129 |
| 616 | 20240627 | 090900 | 5851347200 | 180900 | 180400 | 180900 | 180300 | 3112 |
| 617 | 20240627 | 090800 | 5289224400 | 180600 | 180200 | 181100 | 180100 | 4545 |
| 618 | 20240627 | 090700 | 4467257300 | 180600 | 179400 | 180600 | 179400 | 6097 |
| 619 | 20240627 | 090600 | 3369513600 | 179300 | 179300 | 179400 | 178800 | 510 |
| 620 | 20240627 | 090500 | 3278232700 | 178900 | 179700 | 180200 | 178500 | 3814 |
| 621 | 20240627 | 090400 | 2594507800 | 179700 | 179700 | 180200 | 179500 | 2672 |
| 622 | 20240627 | 090300 | 2113930900 | 179800 | 178700 | 180200 | 178700 | 3607 |
| 623 | 20240627 | 090200 | 1466061900 | 179000 | 178000 | 179000 | 177700 | 2936 |
| 624 | 20240627 | 090100 | 942373400 | 178200 | 175800 | 178200 | 175800 | 2939 |
| 625 | 20240627 | 090000 | 421500500 | 175800 | 176000 | 176000 | 175300 | 1933 |