36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 191800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 3 | 20240627 | 191700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20240627 | 191600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20240627 | 191500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20240627 | 191400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20240627 | 191300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20240627 | 191200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20240627 | 191100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20240627 | 191000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20240627 | 190900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20240627 | 190800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20240627 | 190700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20240627 | 190600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20240627 | 190500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20240627 | 190400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20240627 | 190300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20240627 | 190200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20240627 | 190100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20240627 | 190000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20240627 | 185900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20240627 | 185800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20240627 | 185700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20240627 | 185600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20240627 | 185500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20240627 | 185400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20240627 | 185300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20240627 | 185200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20240627 | 185100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20240627 | 185000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20240627 | 184900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20240627 | 184800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 33 | 20240627 | 184700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20240627 | 184600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20240627 | 184500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20240627 | 184400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20240627 | 184300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20240627 | 184200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20240627 | 184100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20240627 | 184000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20240627 | 183900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20240627 | 183800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20240627 | 183700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20240627 | 183600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20240627 | 183500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20240627 | 183400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20240627 | 183300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20240627 | 183200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20240627 | 183100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20240627 | 183000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20240627 | 182900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20240627 | 182800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20240627 | 182700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20240627 | 182600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20240627 | 182500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20240627 | 182400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20240627 | 182300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20240627 | 182200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20240627 | 182100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20240627 | 182000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20240627 | 181900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20240627 | 181800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 63 | 20240627 | 181700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20240627 | 181600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20240627 | 181500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20240627 | 181400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20240627 | 181300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20240627 | 181200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20240627 | 181100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20240627 | 181000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20240627 | 180900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20240627 | 180800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20240627 | 180700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20240627 | 180600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20240627 | 180500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20240627 | 180400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20240627 | 180300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20240627 | 180200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20240627 | 180100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20240627 | 180000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20240627 | 175900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20240627 | 175800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20240627 | 175700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20240627 | 175600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20240627 | 175500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20240627 | 175400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20240627 | 175300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20240627 | 175200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20240627 | 175100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20240627 | 175000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20240627 | 174900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20240627 | 174800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 93 | 20240627 | 174700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20240627 | 174600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20240627 | 174500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20240627 | 174400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20240627 | 174300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20240627 | 174200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20240627 | 174100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20240627 | 174000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20240627 | 173900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20240627 | 173800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20240627 | 173700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20240627 | 173600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20240627 | 173500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20240627 | 173400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20240627 | 173300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20240627 | 173200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20240627 | 173100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20240627 | 173000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20240627 | 172900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20240627 | 172800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20240627 | 172700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20240627 | 172600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20240627 | 172500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20240627 | 172400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20240627 | 172300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20240627 | 172200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20240627 | 172100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20240627 | 172000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20240627 | 171900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20240627 | 171800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 123 | 20240627 | 171700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20240627 | 171600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20240627 | 171500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20240627 | 171400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20240627 | 171300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20240627 | 171200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20240627 | 171100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20240627 | 171000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20240627 | 170900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20240627 | 170800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20240627 | 170700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20240627 | 170600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20240627 | 170500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20240627 | 170400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20240627 | 170300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20240627 | 170200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20240627 | 170100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20240627 | 170000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20240627 | 165900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20240627 | 165800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20240627 | 165700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20240627 | 165600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20240627 | 165500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20240627 | 165400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20240627 | 165300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20240627 | 165200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20240627 | 165100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20240627 | 165000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20240627 | 164900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20240627 | 164800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 153 | 20240627 | 164700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20240627 | 164600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20240627 | 164500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20240627 | 164400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20240627 | 164300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20240627 | 164200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20240627 | 164100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20240627 | 164000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20240627 | 163900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20240627 | 163800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20240627 | 163700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20240627 | 163600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20240627 | 163500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20240627 | 163400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20240627 | 163300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20240627 | 163200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20240627 | 163100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20240627 | 163000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20240627 | 162900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20240627 | 162800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20240627 | 162700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20240627 | 162600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20240627 | 162500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20240627 | 162400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20240627 | 162300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20240627 | 162200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20240627 | 162100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20240627 | 162000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20240627 | 161900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20240627 | 161800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 183 | 20240627 | 161700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20240627 | 161600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20240627 | 161500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20240627 | 161400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20240627 | 161300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20240627 | 161200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20240627 | 161100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20240627 | 161000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20240627 | 160900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20240627 | 160800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20240627 | 160700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20240627 | 160600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 195 | 20240627 | 160500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 196 | 20240627 | 160400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 197 | 20240627 | 160300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 198 | 20240627 | 160200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 199 | 20240627 | 160100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 200 | 20240627 | 160000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 201 | 20240627 | 155900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 202 | 20240627 | 155800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 203 | 20240627 | 155700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 204 | 20240627 | 155600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 205 | 20240627 | 155500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 206 | 20240627 | 155400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 207 | 20240627 | 155300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 208 | 20240627 | 155200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 209 | 20240627 | 155100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 210 | 20240627 | 155000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 211 | 20240627 | 154900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 212 | 20240627 | 154800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 213 | 20240627 | 154700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 214 | 20240627 | 154600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 215 | 20240627 | 154500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 216 | 20240627 | 154400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 217 | 20240627 | 154300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 218 | 20240627 | 154200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 219 | 20240627 | 154100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 220 | 20240627 | 154000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 221 | 20240627 | 153900 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 222 | 20240627 | 153800 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 223 | 20240627 | 153700 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 224 | 20240627 | 153600 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 225 | 20240627 | 153500 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 226 | 20240627 | 153400 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 227 | 20240627 | 153300 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 228 | 20240627 | 153200 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 229 | 20240627 | 153100 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 230 | 20240627 | 153000 | 31922798700 | 152100 | 152100 | 152100 | 152100 | 15304 |
| 231 | 20240627 | 152900 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 232 | 20240627 | 152800 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 233 | 20240627 | 152700 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 234 | 20240627 | 152600 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 235 | 20240627 | 152500 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 236 | 20240627 | 152400 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 237 | 20240627 | 152300 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 238 | 20240627 | 152200 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 239 | 20240627 | 152100 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 240 | 20240627 | 152000 | 29595060300 | 152500 | 152500 | 152500 | 152500 | 0 |
| 241 | 20240627 | 151900 | 29595060300 | 152500 | 152300 | 152700 | 152300 | 768 |
| 242 | 20240627 | 151800 | 29477969500 | 152300 | 152200 | 152400 | 152100 | 781 |
| 243 | 20240627 | 151700 | 29359060800 | 152100 | 152200 | 152200 | 152100 | 206 |
| 244 | 20240627 | 151600 | 29327723200 | 152200 | 152200 | 152200 | 152100 | 405 |
| 245 | 20240627 | 151500 | 29266103700 | 152100 | 152300 | 152400 | 152100 | 939 |
| 246 | 20240627 | 151400 | 29123130300 | 152300 | 152300 | 152400 | 152200 | 583 |
| 247 | 20240627 | 151300 | 29034340100 | 152300 | 152300 | 152400 | 152200 | 351 |
| 248 | 20240627 | 151200 | 28980895200 | 152300 | 152400 | 152400 | 152200 | 621 |
| 249 | 20240627 | 151100 | 28886312400 | 152300 | 152400 | 152400 | 152300 | 721 |
| 250 | 20240627 | 151000 | 28776488200 | 152400 | 152300 | 152400 | 152300 | 381 |
| 251 | 20240627 | 150900 | 28718442600 | 152400 | 152400 | 152400 | 152300 | 258 |
| 252 | 20240627 | 150800 | 28679126200 | 152300 | 152400 | 152500 | 152300 | 368 |
| 253 | 20240627 | 150700 | 28623050600 | 152400 | 152400 | 152500 | 152300 | 177 |
| 254 | 20240627 | 150600 | 28596074300 | 152500 | 152300 | 152500 | 152200 | 378 |
| 255 | 20240627 | 150500 | 28538486300 | 152300 | 152300 | 152300 | 152200 | 478 |
| 256 | 20240627 | 150400 | 28465692000 | 152300 | 152200 | 152300 | 152200 | 261 |
| 257 | 20240627 | 150300 | 28425946400 | 152300 | 152100 | 152300 | 152100 | 419 |
| 258 | 20240627 | 150200 | 28362192000 | 152100 | 152000 | 152100 | 151900 | 2547 |
| 259 | 20240627 | 150100 | 27975033700 | 152000 | 152100 | 152200 | 152000 | 593 |
| 260 | 20240627 | 150000 | 27884837900 | 152100 | 151900 | 152100 | 151800 | 1254 |
| 261 | 20240627 | 145900 | 27694284800 | 151900 | 152000 | 152000 | 151900 | 378 |
| 262 | 20240627 | 145800 | 27636843400 | 152100 | 152000 | 152100 | 151900 | 321 |
| 263 | 20240627 | 145700 | 27588068900 | 152000 | 152100 | 152100 | 151900 | 1409 |
| 264 | 20240627 | 145600 | 27374001300 | 152000 | 152100 | 152200 | 152000 | 191 |
| 265 | 20240627 | 145500 | 27344959200 | 152100 | 152100 | 152200 | 152100 | 282 |
| 266 | 20240627 | 145400 | 27302063300 | 152200 | 152200 | 152300 | 152100 | 113 |
| 267 | 20240627 | 145300 | 27284868900 | 152200 | 152100 | 152300 | 152100 | 265 |
| 268 | 20240627 | 145200 | 27244548500 | 152200 | 152100 | 152200 | 152000 | 185 |
| 269 | 20240627 | 145100 | 27216406800 | 152100 | 152100 | 152200 | 152000 | 242 |
| 270 | 20240627 | 145000 | 27179606600 | 152100 | 152100 | 152200 | 152000 | 1857 |
| 271 | 20240627 | 144900 | 26897240200 | 152000 | 152300 | 152400 | 152000 | 1407 |
| 272 | 20240627 | 144800 | 26683091900 | 152300 | 152500 | 152700 | 152300 | 702 |
| 273 | 20240627 | 144700 | 26576027400 | 152500 | 152500 | 152700 | 152500 | 405 |
| 274 | 20240627 | 144600 | 26514260000 | 152600 | 152600 | 152700 | 152500 | 473 |
| 275 | 20240627 | 144500 | 26442107200 | 152500 | 152500 | 152600 | 152500 | 280 |
| 276 | 20240627 | 144400 | 26399398100 | 152500 | 152600 | 152700 | 152500 | 120 |
| 277 | 20240627 | 144300 | 26381088000 | 152600 | 152600 | 152700 | 152600 | 126 |
| 278 | 20240627 | 144200 | 26361858400 | 152600 | 152600 | 152700 | 152600 | 205 |
| 279 | 20240627 | 144100 | 26330573400 | 152600 | 152600 | 152700 | 152600 | 165 |
| 280 | 20240627 | 144000 | 26305391100 | 152600 | 152400 | 152700 | 152400 | 587 |
| 281 | 20240627 | 143900 | 26215847200 | 152500 | 152400 | 152500 | 152300 | 475 |
| 282 | 20240627 | 143800 | 26143458700 | 152400 | 152600 | 152600 | 152400 | 417 |
| 283 | 20240627 | 143700 | 26079866400 | 152600 | 152600 | 152600 | 152500 | 127 |
| 284 | 20240627 | 143600 | 26060495600 | 152500 | 152600 | 152700 | 152500 | 137 |
| 285 | 20240627 | 143500 | 26039590800 | 152500 | 152600 | 152600 | 152500 | 287 |
| 286 | 20240627 | 143400 | 25995808700 | 152700 | 152600 | 152700 | 152600 | 131 |
| 287 | 20240627 | 143300 | 25975817000 | 152700 | 152700 | 152700 | 152600 | 280 |
| 288 | 20240627 | 143200 | 25933084400 | 152600 | 152700 | 152700 | 152600 | 466 |
| 289 | 20240627 | 143100 | 25861957100 | 152600 | 152800 | 152800 | 152600 | 325 |
| 290 | 20240627 | 143000 | 25812341700 | 152700 | 152700 | 152800 | 152600 | 201 |
| 291 | 20240627 | 142900 | 25781649800 | 152800 | 152900 | 152900 | 152600 | 504 |
| 292 | 20240627 | 142800 | 25704628900 | 153000 | 153000 | 153100 | 152900 | 212 |
| 293 | 20240627 | 142700 | 25672195500 | 153000 | 153100 | 153100 | 152900 | 195 |
| 294 | 20240627 | 142600 | 25642359400 | 153000 | 153100 | 153100 | 153000 | 496 |
| 295 | 20240627 | 142500 | 25566447000 | 153000 | 153000 | 153100 | 153000 | 150 |
| 296 | 20240627 | 142400 | 25543496100 | 153000 | 153000 | 153000 | 152900 | 143 |
| 297 | 20240627 | 142300 | 25521618300 | 152900 | 152800 | 153000 | 152800 | 675 |
| 298 | 20240627 | 142200 | 25418466000 | 152800 | 152800 | 152900 | 152800 | 55 |
| 299 | 20240627 | 142100 | 25410061000 | 152900 | 152900 | 153000 | 152900 | 209 |
| 300 | 20240627 | 142000 | 25378104000 | 152800 | 152800 | 152900 | 152700 | 187 |
| 301 | 20240627 | 141900 | 25349531400 | 152800 | 153100 | 153200 | 152800 | 376 |
| 302 | 20240627 | 141800 | 25292006400 | 153200 | 153200 | 153300 | 153100 | 1344 |
| 303 | 20240627 | 141700 | 25086180700 | 153300 | 153300 | 153300 | 153200 | 145 |
| 304 | 20240627 | 141600 | 25063954200 | 153200 | 153200 | 153300 | 153200 | 198 |
| 305 | 20240627 | 141500 | 25033608500 | 153200 | 153200 | 153300 | 153200 | 108 |
| 306 | 20240627 | 141400 | 25017059900 | 153200 | 153300 | 153300 | 153200 | 70 |
| 307 | 20240627 | 141300 | 25006329900 | 153300 | 153300 | 153400 | 153200 | 85 |
| 308 | 20240627 | 141200 | 24993301100 | 153400 | 153400 | 153500 | 153200 | 170 |
| 309 | 20240627 | 141100 | 24967232000 | 153500 | 153400 | 153500 | 153400 | 244 |
| 310 | 20240627 | 141000 | 24929801800 | 153400 | 153400 | 153500 | 153300 | 135 |
| 311 | 20240627 | 140900 | 24909091900 | 153400 | 153600 | 153600 | 153400 | 177 |
| 312 | 20240627 | 140800 | 24881935200 | 153500 | 153500 | 153600 | 153400 | 193 |
| 313 | 20240627 | 140700 | 24852313500 | 153500 | 153500 | 153600 | 153400 | 206 |
| 314 | 20240627 | 140600 | 24820692400 | 153600 | 153900 | 154000 | 153600 | 922 |
| 315 | 20240627 | 140500 | 24678938000 | 153900 | 153300 | 154000 | 153300 | 9241 |
| 316 | 20240627 | 140400 | 23260262400 | 153300 | 153100 | 153300 | 153100 | 473 |
| 317 | 20240627 | 140300 | 23187804400 | 153200 | 153100 | 153200 | 153000 | 317 |
| 318 | 20240627 | 140200 | 23139272700 | 153100 | 153000 | 153100 | 153000 | 176 |
| 319 | 20240627 | 140100 | 23112332500 | 153000 | 153100 | 153100 | 153000 | 472 |
| 320 | 20240627 | 140000 | 23040076700 | 153100 | 153100 | 153200 | 153100 | 244 |
| 321 | 20240627 | 135900 | 23002718400 | 153100 | 153200 | 153200 | 153100 | 115 |
| 322 | 20240627 | 135800 | 22985109100 | 153200 | 153000 | 153200 | 153000 | 491 |
| 323 | 20240627 | 135700 | 22909937100 | 153000 | 153000 | 153200 | 152900 | 423 |
| 324 | 20240627 | 135600 | 22845183100 | 153000 | 152900 | 153200 | 152900 | 1521 |
| 325 | 20240627 | 135500 | 22612455800 | 152900 | 152700 | 152900 | 152600 | 433 |
| 326 | 20240627 | 135400 | 22546312500 | 152700 | 152700 | 152800 | 152600 | 235 |
| 327 | 20240627 | 135300 | 22510428300 | 152700 | 152700 | 152800 | 152700 | 94 |
| 328 | 20240627 | 135200 | 22496073600 | 152700 | 152700 | 152800 | 152700 | 70 |
| 329 | 20240627 | 135100 | 22485383900 | 152800 | 152600 | 152800 | 152600 | 292 |
| 330 | 20240627 | 135000 | 22440796800 | 152700 | 152800 | 152800 | 152600 | 75 |
| 331 | 20240627 | 134900 | 22429345500 | 152700 | 152600 | 152700 | 152500 | 60 |
| 332 | 20240627 | 134800 | 22420190100 | 152700 | 152600 | 152700 | 152500 | 251 |
| 333 | 20240627 | 134700 | 22381889700 | 152500 | 152700 | 152700 | 152500 | 112 |
| 334 | 20240627 | 134600 | 22364801200 | 152600 | 152500 | 152700 | 152400 | 76 |
| 335 | 20240627 | 134500 | 22353208400 | 152400 | 152500 | 152500 | 152400 | 53 |
| 336 | 20240627 | 134400 | 22345130400 | 152400 | 152700 | 152700 | 152400 | 571 |
| 337 | 20240627 | 134300 | 22258004200 | 152700 | 152600 | 152700 | 152600 | 123 |
| 338 | 20240627 | 134200 | 22239226900 | 152600 | 152700 | 152700 | 152600 | 253 |
| 339 | 20240627 | 134100 | 22200596400 | 152700 | 152700 | 152800 | 152700 | 63 |
| 340 | 20240627 | 134000 | 22190973600 | 152700 | 152700 | 152800 | 152700 | 126 |
| 341 | 20240627 | 133900 | 22171732600 | 152800 | 152800 | 152800 | 152700 | 43 |
| 342 | 20240627 | 133800 | 22165162300 | 152800 | 152900 | 152900 | 152800 | 88 |
| 343 | 20240627 | 133700 | 22151715300 | 152900 | 152800 | 152900 | 152800 | 74 |
| 344 | 20240627 | 133600 | 22140407700 | 152900 | 152800 | 152900 | 152800 | 62 |
| 345 | 20240627 | 133500 | 22130928300 | 152800 | 152800 | 152800 | 152800 | 66 |
| 346 | 20240627 | 133400 | 22120843500 | 152900 | 152800 | 152900 | 152700 | 208 |
| 347 | 20240627 | 133300 | 22089062600 | 152700 | 152600 | 152700 | 152600 | 197 |
| 348 | 20240627 | 133200 | 22058985800 | 152500 | 152500 | 152900 | 152400 | 173 |
| 349 | 20240627 | 133100 | 22032583900 | 152900 | 152400 | 152900 | 152400 | 977 |
| 350 | 20240627 | 133000 | 21883362500 | 152600 | 152300 | 152600 | 152300 | 198 |
| 351 | 20240627 | 132900 | 21853180400 | 152300 | 152300 | 152400 | 152300 | 36 |
| 352 | 20240627 | 132800 | 21847696500 | 152300 | 152400 | 152500 | 152300 | 161 |
| 353 | 20240627 | 132700 | 21823171400 | 152300 | 152300 | 152400 | 152200 | 127 |
| 354 | 20240627 | 132600 | 21803822500 | 152400 | 152200 | 152400 | 152200 | 270 |
| 355 | 20240627 | 132500 | 21762694700 | 152200 | 152200 | 152300 | 152200 | 72 |
| 356 | 20240627 | 132400 | 21751735500 | 152200 | 152300 | 152300 | 152200 | 141 |
| 357 | 20240627 | 132300 | 21730267900 | 152300 | 152500 | 152500 | 152300 | 222 |
| 358 | 20240627 | 132200 | 21696422600 | 152500 | 152600 | 152600 | 152500 | 252 |
| 359 | 20240627 | 132100 | 21657989000 | 152600 | 152500 | 152600 | 152500 | 87 |
| 360 | 20240627 | 132000 | 21644719500 | 152500 | 152600 | 152700 | 152500 | 209 |
| 361 | 20240627 | 131900 | 21612828000 | 152600 | 152600 | 152700 | 152600 | 113 |
| 362 | 20240627 | 131800 | 21595582800 | 152700 | 152600 | 152700 | 152600 | 41 |
| 363 | 20240627 | 131700 | 21589326100 | 152600 | 152600 | 152700 | 152600 | 53 |
| 364 | 20240627 | 131600 | 21581237500 | 152700 | 152700 | 152800 | 152600 | 380 |
| 365 | 20240627 | 131500 | 21523210100 | 152700 | 152600 | 152800 | 152600 | 134 |
| 366 | 20240627 | 131400 | 21502748100 | 152600 | 152700 | 152700 | 152600 | 115 |
| 367 | 20240627 | 131300 | 21485196400 | 152600 | 152700 | 152700 | 152600 | 53 |
| 368 | 20240627 | 131200 | 21477105700 | 152600 | 152700 | 152800 | 152600 | 192 |
| 369 | 20240627 | 131100 | 21447785800 | 152700 | 152700 | 152800 | 152700 | 117 |
| 370 | 20240627 | 131000 | 21429914700 | 152700 | 152800 | 152800 | 152700 | 53 |
| 371 | 20240627 | 130900 | 21421820200 | 152800 | 152700 | 152800 | 152700 | 105 |
| 372 | 20240627 | 130800 | 21405783500 | 152700 | 152800 | 152800 | 152700 | 71 |
| 373 | 20240627 | 130700 | 21394937100 | 152800 | 152800 | 152800 | 152700 | 136 |
| 374 | 20240627 | 130600 | 21374166600 | 152800 | 152700 | 152900 | 152700 | 283 |
| 375 | 20240627 | 130500 | 21330926500 | 152700 | 152700 | 152800 | 152700 | 267 |
| 376 | 20240627 | 130400 | 21290155000 | 152600 | 152700 | 152700 | 152600 | 186 |
| 377 | 20240627 | 130300 | 21261754000 | 152700 | 152800 | 152800 | 152700 | 139 |
| 378 | 20240627 | 130200 | 21240517100 | 152700 | 152800 | 152800 | 152700 | 124 |
| 379 | 20240627 | 130100 | 21221575000 | 152900 | 152700 | 152900 | 152700 | 141 |
| 380 | 20240627 | 130000 | 21200026900 | 152800 | 152900 | 152900 | 152700 | 92 |
| 381 | 20240627 | 125900 | 21185969600 | 152900 | 152700 | 152900 | 152700 | 233 |
| 382 | 20240627 | 125800 | 21150372900 | 152800 | 152700 | 152800 | 152700 | 411 |
| 383 | 20240627 | 125700 | 21087585700 | 152700 | 152400 | 152700 | 152400 | 596 |
| 384 | 20240627 | 125600 | 20996657600 | 152200 | 152100 | 152400 | 152100 | 618 |
| 385 | 20240627 | 125500 | 20902581400 | 152000 | 152000 | 152200 | 152000 | 198 |
| 386 | 20240627 | 125400 | 20872474600 | 152100 | 151800 | 152100 | 151800 | 144 |
| 387 | 20240627 | 125300 | 20850578000 | 151900 | 151900 | 152000 | 151800 | 113 |
| 388 | 20240627 | 125200 | 20833414700 | 151900 | 151900 | 151900 | 151800 | 81 |
| 389 | 20240627 | 125100 | 20821117500 | 151800 | 151900 | 151900 | 151700 | 762 |
| 390 | 20240627 | 125000 | 20705445500 | 151800 | 151800 | 151900 | 151800 | 83 |
| 391 | 20240627 | 124900 | 20692843800 | 151900 | 151900 | 151900 | 151800 | 96 |
| 392 | 20240627 | 124800 | 20678269100 | 151800 | 151800 | 151900 | 151800 | 497 |
| 393 | 20240627 | 124700 | 20602823600 | 151900 | 151900 | 152000 | 151800 | 517 |
| 394 | 20240627 | 124600 | 20524289700 | 152000 | 152000 | 152100 | 151900 | 1129 |
| 395 | 20240627 | 124500 | 20352680000 | 152100 | 152000 | 152100 | 152000 | 133 |
| 396 | 20240627 | 124400 | 20332460400 | 152000 | 152000 | 152100 | 152000 | 82 |
| 397 | 20240627 | 124300 | 20319993100 | 152000 | 152100 | 152100 | 152000 | 114 |
| 398 | 20240627 | 124200 | 20302659200 | 152100 | 152100 | 152100 | 152000 | 66 |
| 399 | 20240627 | 124100 | 20292623900 | 152000 | 152000 | 152200 | 152000 | 173 |
| 400 | 20240627 | 124000 | 20266320000 | 152000 | 152100 | 152200 | 152000 | 152 |
| 401 | 20240627 | 123900 | 20243213500 | 152100 | 152000 | 152100 | 152000 | 79 |
| 402 | 20240627 | 123800 | 20231200600 | 152000 | 152000 | 152100 | 152000 | 126 |
| 403 | 20240627 | 123700 | 20212044700 | 152100 | 152000 | 152100 | 152000 | 106 |
| 404 | 20240627 | 123600 | 20195928800 | 152000 | 152100 | 152200 | 152000 | 379 |
| 405 | 20240627 | 123500 | 20138312400 | 152200 | 152100 | 152200 | 152100 | 38 |
| 406 | 20240627 | 123400 | 20132532100 | 152100 | 152000 | 152200 | 152000 | 109 |
| 407 | 20240627 | 123300 | 20115952700 | 152100 | 152200 | 152200 | 152000 | 102 |
| 408 | 20240627 | 123200 | 20100445500 | 152100 | 152200 | 152300 | 152100 | 1168 |
| 409 | 20240627 | 123100 | 19922768200 | 152200 | 152200 | 152300 | 152200 | 87 |
| 410 | 20240627 | 123000 | 19909526700 | 152200 | 152300 | 152300 | 152200 | 40 |
| 411 | 20240627 | 122900 | 19903438100 | 152200 | 152300 | 152300 | 152200 | 92 |
| 412 | 20240627 | 122800 | 19889429200 | 152300 | 152300 | 152400 | 152300 | 44 |
| 413 | 20240627 | 122700 | 19882727500 | 152300 | 152300 | 152400 | 152200 | 97 |
| 414 | 20240627 | 122600 | 19867955000 | 152300 | 152300 | 152400 | 152200 | 228 |
| 415 | 20240627 | 122500 | 19833232500 | 152200 | 152100 | 152200 | 152100 | 364 |
| 416 | 20240627 | 122400 | 19777837000 | 152100 | 152200 | 152200 | 152100 | 151 |
| 417 | 20240627 | 122300 | 19754869700 | 152100 | 152100 | 152200 | 152100 | 83 |
| 418 | 20240627 | 122200 | 19742244300 | 152200 | 152100 | 152200 | 152100 | 28 |
| 419 | 20240627 | 122100 | 19737984900 | 152200 | 152100 | 152200 | 152100 | 69 |
| 420 | 20240627 | 122000 | 19727489500 | 152100 | 152100 | 152200 | 152100 | 355 |
| 421 | 20240627 | 121900 | 19673492700 | 152200 | 152100 | 152200 | 152100 | 147 |
| 422 | 20240627 | 121800 | 19651125300 | 152100 | 152100 | 152200 | 152100 | 82 |
| 423 | 20240627 | 121700 | 19638650700 | 152100 | 152200 | 152200 | 152100 | 145 |
| 424 | 20240627 | 121600 | 19616590500 | 152100 | 152100 | 152200 | 152100 | 155 |
| 425 | 20240627 | 121500 | 19593014200 | 152100 | 152200 | 152200 | 152100 | 37 |
| 426 | 20240627 | 121400 | 19587385600 | 152100 | 152100 | 152200 | 152100 | 158 |
| 427 | 20240627 | 121300 | 19563352800 | 152100 | 152100 | 152200 | 152100 | 62 |
| 428 | 20240627 | 121200 | 19553921200 | 152100 | 152100 | 152200 | 152100 | 120 |
| 429 | 20240627 | 121100 | 19535666100 | 152100 | 152200 | 152200 | 152100 | 203 |
| 430 | 20240627 | 121000 | 19504787400 | 152100 | 152200 | 152300 | 152100 | 201 |
| 431 | 20240627 | 120900 | 19474207700 | 152200 | 152300 | 152300 | 152200 | 114 |
| 432 | 20240627 | 120800 | 19456853500 | 152300 | 152300 | 152400 | 152300 | 54 |
| 433 | 20240627 | 120700 | 19448628800 | 152300 | 152300 | 152400 | 152300 | 113 |
| 434 | 20240627 | 120600 | 19431418400 | 152400 | 152300 | 152400 | 152200 | 95 |
| 435 | 20240627 | 120500 | 19416952400 | 152300 | 152300 | 152300 | 152200 | 75 |
| 436 | 20240627 | 120400 | 19405530700 | 152100 | 152200 | 152300 | 152100 | 231 |
| 437 | 20240627 | 120300 | 19370359300 | 152200 | 152200 | 152300 | 152200 | 110 |
| 438 | 20240627 | 120200 | 19353616600 | 152200 | 152100 | 152600 | 152100 | 376 |
| 439 | 20240627 | 120100 | 19296285300 | 152100 | 152100 | 152400 | 152100 | 78 |
| 440 | 20240627 | 120000 | 19284415100 | 152100 | 152300 | 152500 | 152000 | 1216 |
| 441 | 20240627 | 115900 | 19099379500 | 152300 | 152400 | 152500 | 152300 | 102 |
| 442 | 20240627 | 115800 | 19083839700 | 152300 | 152300 | 152400 | 152300 | 54 |
| 443 | 20240627 | 115700 | 19075615100 | 152300 | 152400 | 152400 | 152300 | 64 |
| 444 | 20240627 | 115600 | 19065866500 | 152400 | 152400 | 152500 | 152400 | 76 |
| 445 | 20240627 | 115500 | 19054283500 | 152500 | 152500 | 152600 | 152500 | 102 |
| 446 | 20240627 | 115400 | 19038727500 | 152500 | 152600 | 152600 | 152500 | 35 |
| 447 | 20240627 | 115300 | 19033388900 | 152600 | 152600 | 152700 | 152600 | 407 |
| 448 | 20240627 | 115200 | 18971280100 | 152600 | 152700 | 152700 | 152600 | 119 |
| 449 | 20240627 | 115100 | 18953112900 | 152600 | 152600 | 152700 | 152600 | 50 |
| 450 | 20240627 | 115000 | 18945481600 | 152700 | 152600 | 152700 | 152600 | 91 |
| 451 | 20240627 | 114900 | 18931591700 | 152600 | 152700 | 152800 | 152600 | 110 |
| 452 | 20240627 | 114800 | 18914794400 | 152800 | 152700 | 152800 | 152700 | 76 |
| 453 | 20240627 | 114700 | 18903184600 | 152700 | 152800 | 152800 | 152700 | 413 |
| 454 | 20240627 | 114600 | 18840112000 | 152900 | 152700 | 152900 | 152700 | 208 |
| 455 | 20240627 | 114500 | 18808328700 | 152800 | 152700 | 152800 | 152700 | 547 |
| 456 | 20240627 | 114400 | 18724784600 | 152700 | 152500 | 152700 | 152500 | 180 |
| 457 | 20240627 | 114300 | 18697312600 | 152500 | 152500 | 152600 | 152400 | 191 |
| 458 | 20240627 | 114200 | 18668174500 | 152600 | 152400 | 152600 | 152300 | 647 |
| 459 | 20240627 | 114100 | 18569513100 | 152400 | 152300 | 152400 | 152300 | 517 |
| 460 | 20240627 | 114000 | 18490735100 | 152300 | 152200 | 152300 | 152200 | 154 |
| 461 | 20240627 | 113900 | 18467284100 | 152200 | 152300 | 152300 | 152200 | 79 |
| 462 | 20240627 | 113800 | 18455258700 | 152300 | 152300 | 152400 | 152300 | 106 |
| 463 | 20240627 | 113700 | 18439114300 | 152300 | 152300 | 152400 | 152300 | 119 |
| 464 | 20240627 | 113600 | 18420989000 | 152300 | 152400 | 152400 | 152300 | 149 |
| 465 | 20240627 | 113500 | 18398289100 | 152400 | 152200 | 152500 | 152200 | 821 |
| 466 | 20240627 | 113400 | 18273216100 | 152200 | 152300 | 152300 | 152200 | 47 |
| 467 | 20240627 | 113300 | 18266061700 | 152200 | 152100 | 152200 | 152000 | 580 |
| 468 | 20240627 | 113200 | 18177819900 | 152100 | 152200 | 152300 | 152100 | 358 |
| 469 | 20240627 | 113100 | 18123345000 | 152200 | 152200 | 152300 | 152200 | 217 |
| 470 | 20240627 | 113000 | 18090317200 | 152200 | 152200 | 152300 | 152200 | 67 |
| 471 | 20240627 | 112900 | 18080116100 | 152200 | 152300 | 152300 | 152200 | 86 |
| 472 | 20240627 | 112800 | 18067020900 | 152300 | 152400 | 152400 | 152300 | 54 |
| 473 | 20240627 | 112700 | 18058794700 | 152300 | 152400 | 152400 | 152300 | 230 |
| 474 | 20240627 | 112600 | 18023747000 | 152400 | 152400 | 152500 | 152400 | 25 |
| 475 | 20240627 | 112500 | 18019936300 | 152300 | 152200 | 152400 | 152200 | 730 |
| 476 | 20240627 | 112400 | 17908726000 | 152300 | 152100 | 152300 | 152100 | 245 |
| 477 | 20240627 | 112300 | 17871421800 | 152100 | 152200 | 152400 | 152000 | 2097 |
| 478 | 20240627 | 112200 | 17552540100 | 152200 | 152200 | 152300 | 152200 | 159 |
| 479 | 20240627 | 112100 | 17528332100 | 152200 | 152300 | 152300 | 152200 | 98 |
| 480 | 20240627 | 112000 | 17513411300 | 152300 | 152300 | 152400 | 152200 | 190 |
| 481 | 20240627 | 111900 | 17484475600 | 152300 | 152400 | 152400 | 152300 | 170 |
| 482 | 20240627 | 111800 | 17458582400 | 152400 | 152500 | 152500 | 152300 | 445 |
| 483 | 20240627 | 111700 | 17390795400 | 152400 | 152400 | 152500 | 152400 | 54 |
| 484 | 20240627 | 111600 | 17382565600 | 152500 | 152600 | 152600 | 152400 | 201 |
| 485 | 20240627 | 111500 | 17351912400 | 152600 | 152600 | 152600 | 152500 | 203 |
| 486 | 20240627 | 111400 | 17320947700 | 152600 | 152700 | 152700 | 152600 | 40 |
| 487 | 20240627 | 111300 | 17314843300 | 152700 | 152600 | 152700 | 152600 | 283 |
| 488 | 20240627 | 111200 | 17271632300 | 152700 | 152800 | 152800 | 152600 | 117 |
| 489 | 20240627 | 111100 | 17253767000 | 152800 | 152700 | 152800 | 152700 | 89 |
| 490 | 20240627 | 111000 | 17240174900 | 152800 | 152800 | 152800 | 152800 | 430 |
| 491 | 20240627 | 110900 | 17174470900 | 152800 | 152600 | 152800 | 152600 | 139 |
| 492 | 20240627 | 110800 | 17153243300 | 152700 | 152600 | 152700 | 152500 | 90 |
| 493 | 20240627 | 110700 | 17139509900 | 152600 | 152700 | 152800 | 152600 | 137 |
| 494 | 20240627 | 110600 | 17118590500 | 152700 | 152400 | 152700 | 152400 | 846 |
| 495 | 20240627 | 110500 | 16989505500 | 152500 | 152400 | 152500 | 152300 | 332 |
| 496 | 20240627 | 110400 | 16938908300 | 152400 | 152500 | 152500 | 152400 | 77 |
| 497 | 20240627 | 110300 | 16927172100 | 152400 | 152500 | 152500 | 152400 | 29 |
| 498 | 20240627 | 110200 | 16922750600 | 152400 | 152500 | 152500 | 152400 | 85 |
| 499 | 20240627 | 110100 | 16909790700 | 152500 | 152500 | 152600 | 152400 | 180 |
| 500 | 20240627 | 110000 | 16882343100 | 152500 | 152600 | 152600 | 152500 | 86 |
| 501 | 20240627 | 105900 | 16869227400 | 152500 | 152600 | 152600 | 152500 | 90 |
| 502 | 20240627 | 105800 | 16855500800 | 152500 | 152600 | 152600 | 152500 | 88 |
| 503 | 20240627 | 105700 | 16842078500 | 152400 | 152500 | 152500 | 152400 | 178 |
| 504 | 20240627 | 105600 | 16814936200 | 152400 | 152400 | 152500 | 152400 | 53 |
| 505 | 20240627 | 105500 | 16806856900 | 152500 | 152400 | 152500 | 152400 | 42 |
| 506 | 20240627 | 105400 | 16800453800 | 152400 | 152600 | 152700 | 152300 | 270 |
| 507 | 20240627 | 105300 | 16759273400 | 152600 | 152600 | 152700 | 152400 | 108 |
| 508 | 20240627 | 105200 | 16742793900 | 152600 | 152400 | 152800 | 152400 | 1467 |
| 509 | 20240627 | 105100 | 16518978000 | 152400 | 152400 | 152400 | 152200 | 222 |
| 510 | 20240627 | 105000 | 16485155000 | 152300 | 152300 | 152400 | 152200 | 312 |
| 511 | 20240627 | 104900 | 16437650100 | 152300 | 152300 | 152400 | 152300 | 235 |
| 512 | 20240627 | 104800 | 16401838800 | 152300 | 152300 | 152400 | 152200 | 179 |
| 513 | 20240627 | 104700 | 16374590900 | 152400 | 152500 | 152500 | 152300 | 230 |
| 514 | 20240627 | 104600 | 16339556900 | 152500 | 152400 | 152500 | 152300 | 396 |
| 515 | 20240627 | 104500 | 16279227200 | 152400 | 152300 | 152500 | 152300 | 122 |
| 516 | 20240627 | 104400 | 16260635800 | 152300 | 152400 | 152500 | 152300 | 174 |
| 517 | 20240627 | 104300 | 16234120900 | 152500 | 152300 | 152500 | 152200 | 197 |
| 518 | 20240627 | 104200 | 16204105300 | 152300 | 152600 | 152700 | 152200 | 580 |
| 519 | 20240627 | 104100 | 16115648100 | 152600 | 152500 | 152700 | 152500 | 334 |
| 520 | 20240627 | 104000 | 16064680500 | 152600 | 152300 | 152600 | 152100 | 2959 |
| 521 | 20240627 | 103900 | 15613655100 | 152200 | 152100 | 152300 | 152100 | 1165 |
| 522 | 20240627 | 103800 | 15436368900 | 152000 | 152000 | 152100 | 151900 | 884 |
| 523 | 20240627 | 103700 | 15302001200 | 152000 | 152000 | 152000 | 151900 | 111 |
| 524 | 20240627 | 103600 | 15285136200 | 151900 | 151900 | 152000 | 151900 | 47 |
| 525 | 20240627 | 103500 | 15277995200 | 152000 | 152000 | 152000 | 151900 | 45 |
| 526 | 20240627 | 103400 | 15271157100 | 152000 | 152100 | 152100 | 151900 | 136 |
| 527 | 20240627 | 103300 | 15250486100 | 152000 | 151900 | 152200 | 151900 | 1054 |
| 528 | 20240627 | 103200 | 15090228500 | 152000 | 152100 | 152100 | 151900 | 154 |
| 529 | 20240627 | 103100 | 15066818600 | 152000 | 152000 | 152100 | 152000 | 71 |
| 530 | 20240627 | 103000 | 15056025100 | 152000 | 151800 | 152100 | 151800 | 404 |
| 531 | 20240627 | 102900 | 14994634100 | 151900 | 151800 | 151900 | 151800 | 162 |
| 532 | 20240627 | 102800 | 14970040300 | 151800 | 151700 | 151800 | 151700 | 112 |
| 533 | 20240627 | 102700 | 14953044500 | 151800 | 151800 | 151900 | 151700 | 205 |
| 534 | 20240627 | 102600 | 14921926300 | 151800 | 151500 | 151800 | 151400 | 621 |
| 535 | 20240627 | 102500 | 14827793700 | 151500 | 151500 | 151500 | 151400 | 91 |
| 536 | 20240627 | 102400 | 14814015900 | 151400 | 151200 | 151500 | 151100 | 424 |
| 537 | 20240627 | 102300 | 14749866000 | 151100 | 151000 | 151300 | 151000 | 1176 |
| 538 | 20240627 | 102200 | 14572133100 | 151000 | 150900 | 151100 | 150800 | 1080 |
| 539 | 20240627 | 102100 | 14409084400 | 150900 | 151100 | 151100 | 150800 | 2225 |
| 540 | 20240627 | 102000 | 14073228400 | 151100 | 151100 | 151200 | 151100 | 549 |
| 541 | 20240627 | 101900 | 13990258900 | 151200 | 151100 | 151200 | 151100 | 509 |
| 542 | 20240627 | 101800 | 13913304600 | 151100 | 151200 | 151300 | 151100 | 558 |
| 543 | 20240627 | 101700 | 13828945400 | 151200 | 151200 | 151300 | 151200 | 217 |
| 544 | 20240627 | 101600 | 13796131400 | 151200 | 151300 | 151300 | 151200 | 498 |
| 545 | 20240627 | 101500 | 13720809500 | 151300 | 151200 | 151400 | 151100 | 877 |
| 546 | 20240627 | 101400 | 13588142100 | 151200 | 151100 | 151300 | 151100 | 445 |
| 547 | 20240627 | 101300 | 13520859700 | 151200 | 151300 | 151300 | 151100 | 457 |
| 548 | 20240627 | 101200 | 13451745800 | 151400 | 151100 | 151400 | 151000 | 1722 |
| 549 | 20240627 | 101100 | 13191431600 | 151100 | 151100 | 151100 | 151000 | 613 |
| 550 | 20240627 | 101000 | 13098828700 | 151000 | 151000 | 151100 | 151000 | 396 |
| 551 | 20240627 | 100900 | 13039022600 | 151100 | 151200 | 151200 | 151000 | 932 |
| 552 | 20240627 | 100800 | 12898202800 | 151100 | 151100 | 151200 | 151000 | 727 |
| 553 | 20240627 | 100700 | 12788347500 | 151100 | 151000 | 151200 | 151000 | 650 |
| 554 | 20240627 | 100600 | 12690140800 | 151100 | 150900 | 151100 | 150800 | 1454 |
| 555 | 20240627 | 100500 | 12470718100 | 150900 | 151400 | 151500 | 150900 | 8119 |
| 556 | 20240627 | 100400 | 11243823400 | 151400 | 151700 | 151700 | 151400 | 1158 |
| 557 | 20240627 | 100300 | 11068341000 | 151700 | 151600 | 151800 | 151600 | 265 |
| 558 | 20240627 | 100200 | 11028148200 | 151600 | 152100 | 152100 | 151600 | 580 |
| 559 | 20240627 | 100100 | 10940176000 | 152100 | 151500 | 152200 | 151400 | 620 |
| 560 | 20240627 | 100000 | 10846136800 | 151500 | 151500 | 151600 | 151400 | 587 |
| 561 | 20240627 | 095900 | 10757209900 | 151500 | 151600 | 151600 | 151500 | 430 |
| 562 | 20240627 | 095800 | 10692060300 | 151500 | 151600 | 151600 | 151500 | 402 |
| 563 | 20240627 | 095700 | 10631152100 | 151600 | 151600 | 151700 | 151500 | 803 |
| 564 | 20240627 | 095600 | 10509415300 | 151600 | 151600 | 151700 | 151500 | 668 |
| 565 | 20240627 | 095500 | 10408110900 | 151600 | 151700 | 151700 | 151600 | 467 |
| 566 | 20240627 | 095400 | 10337305800 | 151600 | 151500 | 151700 | 151500 | 421 |
| 567 | 20240627 | 095300 | 10273482800 | 151500 | 151300 | 151600 | 151300 | 653 |
| 568 | 20240627 | 095200 | 10174561100 | 151400 | 151400 | 151500 | 151300 | 474 |
| 569 | 20240627 | 095100 | 10102801200 | 151400 | 151600 | 151600 | 151300 | 3620 |
| 570 | 20240627 | 095000 | 9554501100 | 151600 | 151600 | 151700 | 151600 | 757 |
| 571 | 20240627 | 094900 | 9439735200 | 151700 | 151900 | 151900 | 151600 | 1094 |
| 572 | 20240627 | 094800 | 9273737700 | 151800 | 152100 | 152200 | 151700 | 2503 |
| 573 | 20240627 | 094700 | 8893690700 | 152100 | 152000 | 152200 | 151900 | 287 |
| 574 | 20240627 | 094600 | 8850064000 | 152000 | 152000 | 152100 | 151900 | 929 |
| 575 | 20240627 | 094500 | 8708907200 | 152000 | 152200 | 152300 | 151900 | 3637 |
| 576 | 20240627 | 094400 | 8155917000 | 152200 | 152300 | 152300 | 152100 | 151 |
| 577 | 20240627 | 094300 | 8132930000 | 152100 | 152500 | 152600 | 152100 | 3065 |
| 578 | 20240627 | 094200 | 7666436600 | 152400 | 152400 | 152500 | 152300 | 1053 |
| 579 | 20240627 | 094100 | 7505997600 | 152500 | 152500 | 152500 | 152300 | 1999 |
| 580 | 20240627 | 094000 | 7201377100 | 152500 | 152800 | 152800 | 152500 | 3069 |
| 581 | 20240627 | 093900 | 6733174700 | 152700 | 152800 | 152800 | 152700 | 707 |
| 582 | 20240627 | 093800 | 6625189400 | 152800 | 153100 | 153100 | 152800 | 3746 |
| 583 | 20240627 | 093700 | 6052408000 | 153100 | 153100 | 153200 | 153000 | 227 |
| 584 | 20240627 | 093600 | 6017652900 | 153100 | 153200 | 153200 | 153100 | 292 |
| 585 | 20240627 | 093500 | 5972943600 | 153200 | 153200 | 153400 | 153100 | 1009 |
| 586 | 20240627 | 093400 | 5818378300 | 153200 | 153300 | 153300 | 153200 | 737 |
| 587 | 20240627 | 093300 | 5705437600 | 153300 | 153400 | 153600 | 153300 | 873 |
| 588 | 20240627 | 093200 | 5571544000 | 153500 | 153600 | 153600 | 153500 | 465 |
| 589 | 20240627 | 093100 | 5500146700 | 153500 | 153400 | 153500 | 153400 | 145 |
| 590 | 20240627 | 093000 | 5477892100 | 153400 | 153300 | 153400 | 153200 | 245 |
| 591 | 20240627 | 092900 | 5440334400 | 153300 | 153200 | 153400 | 153200 | 284 |
| 592 | 20240627 | 092800 | 5396801200 | 153200 | 153400 | 153400 | 153200 | 87 |
| 593 | 20240627 | 092700 | 5383465800 | 153400 | 153200 | 153400 | 153100 | 427 |
| 594 | 20240627 | 092600 | 5318059900 | 153200 | 153200 | 153200 | 153100 | 246 |
| 595 | 20240627 | 092500 | 5280383100 | 153200 | 153300 | 153400 | 153100 | 509 |
| 596 | 20240627 | 092400 | 5202364800 | 153200 | 153100 | 153200 | 153000 | 578 |
| 597 | 20240627 | 092300 | 5113858300 | 153100 | 153100 | 153100 | 153000 | 812 |
| 598 | 20240627 | 092200 | 4989605900 | 153100 | 153200 | 153200 | 153000 | 852 |
| 599 | 20240627 | 092100 | 4859155900 | 153200 | 153300 | 153500 | 153200 | 228 |
| 600 | 20240627 | 092000 | 4824184700 | 153300 | 153100 | 153300 | 153100 | 438 |
| 601 | 20240627 | 091900 | 4757088400 | 153200 | 153300 | 153300 | 153100 | 400 |
| 602 | 20240627 | 091800 | 4695800600 | 153400 | 153400 | 153400 | 153200 | 492 |
| 603 | 20240627 | 091700 | 4620372000 | 153400 | 153300 | 153400 | 153300 | 344 |
| 604 | 20240627 | 091600 | 4567631100 | 153300 | 153300 | 153500 | 153300 | 706 |
| 605 | 20240627 | 091500 | 4459367600 | 153300 | 153100 | 153300 | 153000 | 629 |
| 606 | 20240627 | 091400 | 4363061000 | 153000 | 153200 | 153200 | 153000 | 763 |
| 607 | 20240627 | 091300 | 4246299400 | 153200 | 153100 | 153200 | 153100 | 277 |
| 608 | 20240627 | 091200 | 4203883000 | 153200 | 153200 | 153200 | 153000 | 235 |
| 609 | 20240627 | 091100 | 4167894300 | 153200 | 153000 | 153200 | 152800 | 1217 |
| 610 | 20240627 | 091000 | 3981704500 | 152900 | 153000 | 153000 | 152800 | 626 |
| 611 | 20240627 | 090900 | 3885999400 | 152900 | 152900 | 153000 | 152800 | 1067 |
| 612 | 20240627 | 090800 | 3722890900 | 152900 | 153300 | 153400 | 152800 | 6135 |
| 613 | 20240627 | 090700 | 2783576800 | 153300 | 153600 | 153600 | 153300 | 1929 |
| 614 | 20240627 | 090600 | 2487567900 | 153600 | 153700 | 153700 | 153500 | 1945 |
| 615 | 20240627 | 090500 | 2188809400 | 153700 | 153900 | 153900 | 153700 | 1322 |
| 616 | 20240627 | 090400 | 1985540100 | 153800 | 153900 | 153900 | 153800 | 323 |
| 617 | 20240627 | 090300 | 1935847900 | 153800 | 154400 | 154400 | 153800 | 851 |
| 618 | 20240627 | 090200 | 1804906000 | 153900 | 153700 | 153900 | 153600 | 1747 |
| 619 | 20240627 | 090100 | 1536400400 | 153600 | 154300 | 154800 | 153600 | 4127 |
| 620 | 20240627 | 090000 | 900901000 | 154300 | 154200 | 154900 | 154100 | 5814 |