36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 192600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 3 | 20240628 | 192500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 4 | 20240628 | 192400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 5 | 20240628 | 192300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 6 | 20240628 | 192200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 7 | 20240628 | 192100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 8 | 20240628 | 192000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 9 | 20240628 | 191900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 10 | 20240628 | 191800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 11 | 20240628 | 191700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 12 | 20240628 | 191600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 13 | 20240628 | 191500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 14 | 20240628 | 191400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 15 | 20240628 | 191300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 16 | 20240628 | 191200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 17 | 20240628 | 191100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 18 | 20240628 | 191000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 19 | 20240628 | 190900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 20 | 20240628 | 190800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 21 | 20240628 | 190700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 22 | 20240628 | 190600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 23 | 20240628 | 190500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 24 | 20240628 | 190400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 25 | 20240628 | 190300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 26 | 20240628 | 190200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 27 | 20240628 | 190100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 28 | 20240628 | 190000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 29 | 20240628 | 185900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 30 | 20240628 | 185800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 31 | 20240628 | 185700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 32 | 20240628 | 185600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 33 | 20240628 | 185500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 34 | 20240628 | 185400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 35 | 20240628 | 185300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 36 | 20240628 | 185200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 37 | 20240628 | 185100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 38 | 20240628 | 185000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 39 | 20240628 | 184900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 40 | 20240628 | 184800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 41 | 20240628 | 184700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 42 | 20240628 | 184600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 43 | 20240628 | 184500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 44 | 20240628 | 184400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 45 | 20240628 | 184300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 46 | 20240628 | 184200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 47 | 20240628 | 184100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 48 | 20240628 | 184000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 49 | 20240628 | 183900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 50 | 20240628 | 183800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 51 | 20240628 | 183700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 52 | 20240628 | 183600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 53 | 20240628 | 183500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 54 | 20240628 | 183400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 55 | 20240628 | 183300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 56 | 20240628 | 183200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 57 | 20240628 | 183100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 58 | 20240628 | 183000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 59 | 20240628 | 182900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 60 | 20240628 | 182800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 61 | 20240628 | 182700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 62 | 20240628 | 182600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 63 | 20240628 | 182500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 64 | 20240628 | 182400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 65 | 20240628 | 182300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 66 | 20240628 | 182200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 67 | 20240628 | 182100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 68 | 20240628 | 182000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 69 | 20240628 | 181900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 70 | 20240628 | 181800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 71 | 20240628 | 181700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 72 | 20240628 | 181600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 73 | 20240628 | 181500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 74 | 20240628 | 181400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 75 | 20240628 | 181300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 76 | 20240628 | 181200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 77 | 20240628 | 181100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 78 | 20240628 | 181000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 79 | 20240628 | 180900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 80 | 20240628 | 180800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 81 | 20240628 | 180700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 82 | 20240628 | 180600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 83 | 20240628 | 180500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 84 | 20240628 | 180400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 85 | 20240628 | 180300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 86 | 20240628 | 180200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 87 | 20240628 | 180100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 88 | 20240628 | 180000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 89 | 20240628 | 175900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 90 | 20240628 | 175800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 91 | 20240628 | 175700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 92 | 20240628 | 175600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 93 | 20240628 | 175500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 94 | 20240628 | 175400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 95 | 20240628 | 175300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 96 | 20240628 | 175200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 97 | 20240628 | 175100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 98 | 20240628 | 175000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 99 | 20240628 | 174900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 100 | 20240628 | 174800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 101 | 20240628 | 174700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 102 | 20240628 | 174600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 103 | 20240628 | 174500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 104 | 20240628 | 174400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 105 | 20240628 | 174300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 106 | 20240628 | 174200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 107 | 20240628 | 174100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 108 | 20240628 | 174000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 109 | 20240628 | 173900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 110 | 20240628 | 173800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 111 | 20240628 | 173700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 112 | 20240628 | 173600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 113 | 20240628 | 173500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 114 | 20240628 | 173400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 115 | 20240628 | 173300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 116 | 20240628 | 173200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 117 | 20240628 | 173100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 118 | 20240628 | 173000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 119 | 20240628 | 172900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 120 | 20240628 | 172800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 121 | 20240628 | 172700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 122 | 20240628 | 172600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 123 | 20240628 | 172500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 124 | 20240628 | 172400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 125 | 20240628 | 172300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 126 | 20240628 | 172200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 127 | 20240628 | 172100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 128 | 20240628 | 172000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 129 | 20240628 | 171900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 130 | 20240628 | 171800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 131 | 20240628 | 171700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 132 | 20240628 | 171600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 133 | 20240628 | 171500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 134 | 20240628 | 171400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 135 | 20240628 | 171300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 136 | 20240628 | 171200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 137 | 20240628 | 171100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 138 | 20240628 | 171000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 139 | 20240628 | 170900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 140 | 20240628 | 170800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 141 | 20240628 | 170700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 142 | 20240628 | 170600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 143 | 20240628 | 170500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 144 | 20240628 | 170400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 145 | 20240628 | 170300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 146 | 20240628 | 170200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 147 | 20240628 | 170100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 148 | 20240628 | 170000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 149 | 20240628 | 165900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 150 | 20240628 | 165800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 151 | 20240628 | 165700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 152 | 20240628 | 165600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 153 | 20240628 | 165500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 154 | 20240628 | 165400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 155 | 20240628 | 165300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 156 | 20240628 | 165200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 157 | 20240628 | 165100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 158 | 20240628 | 165000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 159 | 20240628 | 164900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 160 | 20240628 | 164800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 161 | 20240628 | 164700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 162 | 20240628 | 164600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 163 | 20240628 | 164500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 164 | 20240628 | 164400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 165 | 20240628 | 164300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 166 | 20240628 | 164200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 167 | 20240628 | 164100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 168 | 20240628 | 164000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 169 | 20240628 | 163900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 170 | 20240628 | 163800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 171 | 20240628 | 163700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 172 | 20240628 | 163600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 173 | 20240628 | 163500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 174 | 20240628 | 163400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 175 | 20240628 | 163300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 176 | 20240628 | 163200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 177 | 20240628 | 163100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 178 | 20240628 | 163000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 179 | 20240628 | 162900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 180 | 20240628 | 162800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 181 | 20240628 | 162700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 182 | 20240628 | 162600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 183 | 20240628 | 162500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 184 | 20240628 | 162400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 185 | 20240628 | 162300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 186 | 20240628 | 162200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 187 | 20240628 | 162100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 188 | 20240628 | 162000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 189 | 20240628 | 161900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 190 | 20240628 | 161800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 191 | 20240628 | 161700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 192 | 20240628 | 161600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 193 | 20240628 | 161500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 194 | 20240628 | 161400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 195 | 20240628 | 161300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 196 | 20240628 | 161200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 197 | 20240628 | 161100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 198 | 20240628 | 161000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 199 | 20240628 | 160900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 200 | 20240628 | 160800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 201 | 20240628 | 160700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 202 | 20240628 | 160600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 203 | 20240628 | 160500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 204 | 20240628 | 160400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 205 | 20240628 | 160300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 206 | 20240628 | 160200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 207 | 20240628 | 160100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 208 | 20240628 | 160000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 209 | 20240628 | 155900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 210 | 20240628 | 155800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 211 | 20240628 | 155700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 212 | 20240628 | 155600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 213 | 20240628 | 155500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 214 | 20240628 | 155400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 215 | 20240628 | 155300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 216 | 20240628 | 155200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 217 | 20240628 | 155100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 218 | 20240628 | 155000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 219 | 20240628 | 154900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 220 | 20240628 | 154800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 221 | 20240628 | 154700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 222 | 20240628 | 154600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 223 | 20240628 | 154500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 224 | 20240628 | 154400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 225 | 20240628 | 154300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 226 | 20240628 | 154200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 227 | 20240628 | 154100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 228 | 20240628 | 154000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 229 | 20240628 | 153900 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 230 | 20240628 | 153800 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 231 | 20240628 | 153700 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 232 | 20240628 | 153600 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 233 | 20240628 | 153500 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 234 | 20240628 | 153400 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 235 | 20240628 | 153300 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 236 | 20240628 | 153200 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 237 | 20240628 | 153100 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 0 |
| 238 | 20240628 | 153000 | 25224785700 | 186900 | 186900 | 186900 | 186900 | 3692 |
| 239 | 20240628 | 152900 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 240 | 20240628 | 152800 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 241 | 20240628 | 152700 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 242 | 20240628 | 152600 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 243 | 20240628 | 152500 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 244 | 20240628 | 152400 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 245 | 20240628 | 152300 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 246 | 20240628 | 152200 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 247 | 20240628 | 152100 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 248 | 20240628 | 152000 | 24534750900 | 187000 | 187000 | 187000 | 187000 | 0 |
| 249 | 20240628 | 151900 | 24534750900 | 187000 | 187000 | 187100 | 186900 | 492 |
| 250 | 20240628 | 151800 | 24442737000 | 187000 | 186900 | 187000 | 186900 | 225 |
| 251 | 20240628 | 151700 | 24400682100 | 186900 | 186000 | 187000 | 186000 | 885 |
| 252 | 20240628 | 151600 | 24235743200 | 186100 | 186100 | 186100 | 185900 | 384 |
| 253 | 20240628 | 151500 | 24164310200 | 186000 | 186000 | 186200 | 185900 | 538 |
| 254 | 20240628 | 151400 | 24064229900 | 186000 | 186000 | 186100 | 185900 | 524 |
| 255 | 20240628 | 151300 | 23966769700 | 186100 | 186200 | 186300 | 186000 | 527 |
| 256 | 20240628 | 151200 | 23868682500 | 186200 | 186200 | 186400 | 186100 | 367 |
| 257 | 20240628 | 151100 | 23800336200 | 186200 | 186500 | 186500 | 186100 | 1352 |
| 258 | 20240628 | 151000 | 23548563800 | 186400 | 186300 | 186600 | 186300 | 622 |
| 259 | 20240628 | 150900 | 23432589800 | 186500 | 186800 | 186800 | 186400 | 579 |
| 260 | 20240628 | 150800 | 23324537700 | 186700 | 187200 | 187200 | 186700 | 567 |
| 261 | 20240628 | 150700 | 23218592500 | 187100 | 187200 | 187300 | 187000 | 1084 |
| 262 | 20240628 | 150600 | 23015712700 | 187300 | 187200 | 187300 | 187200 | 187 |
| 263 | 20240628 | 150500 | 22980696900 | 187300 | 187300 | 187300 | 187200 | 454 |
| 264 | 20240628 | 150400 | 22895691000 | 187300 | 187200 | 187300 | 187200 | 158 |
| 265 | 20240628 | 150300 | 22866107400 | 187200 | 187200 | 187200 | 187100 | 311 |
| 266 | 20240628 | 150200 | 22807893400 | 187200 | 187200 | 187200 | 187100 | 142 |
| 267 | 20240628 | 150100 | 22781315400 | 187200 | 187200 | 187200 | 187100 | 114 |
| 268 | 20240628 | 150000 | 22759983100 | 187200 | 187100 | 187200 | 187100 | 79 |
| 269 | 20240628 | 145900 | 22745195700 | 187200 | 187100 | 187200 | 187100 | 130 |
| 270 | 20240628 | 145800 | 22720871200 | 187000 | 187300 | 187300 | 187000 | 313 |
| 271 | 20240628 | 145700 | 22662287500 | 187300 | 187600 | 187600 | 187300 | 472 |
| 272 | 20240628 | 145600 | 22573812000 | 187600 | 187600 | 187600 | 187500 | 83 |
| 273 | 20240628 | 145500 | 22558241300 | 187500 | 187400 | 187500 | 187200 | 481 |
| 274 | 20240628 | 145400 | 22468137500 | 187400 | 187500 | 187600 | 187200 | 686 |
| 275 | 20240628 | 145300 | 22339576700 | 187500 | 187700 | 187700 | 187500 | 183 |
| 276 | 20240628 | 145200 | 22305248700 | 187700 | 187900 | 187900 | 187600 | 415 |
| 277 | 20240628 | 145100 | 22227336200 | 187900 | 187900 | 187900 | 187800 | 244 |
| 278 | 20240628 | 145000 | 22181496800 | 187900 | 187900 | 187900 | 187900 | 96 |
| 279 | 20240628 | 144900 | 22163458400 | 187900 | 187700 | 187900 | 187500 | 963 |
| 280 | 20240628 | 144800 | 21982715700 | 187700 | 187700 | 187700 | 187600 | 163 |
| 281 | 20240628 | 144700 | 21952125600 | 187700 | 187600 | 187700 | 187600 | 81 |
| 282 | 20240628 | 144600 | 21936925000 | 187600 | 187600 | 187600 | 187600 | 134 |
| 283 | 20240628 | 144500 | 21911786600 | 187600 | 187600 | 187600 | 187500 | 66 |
| 284 | 20240628 | 144400 | 21899406000 | 187600 | 187700 | 187700 | 187500 | 217 |
| 285 | 20240628 | 144300 | 21858696600 | 187700 | 187700 | 187700 | 187600 | 141 |
| 286 | 20240628 | 144200 | 21832233500 | 187700 | 187700 | 187800 | 187600 | 529 |
| 287 | 20240628 | 144100 | 21732915400 | 187700 | 187900 | 188100 | 187700 | 189 |
| 288 | 20240628 | 144000 | 21697393300 | 188100 | 187700 | 188100 | 187700 | 431 |
| 289 | 20240628 | 143900 | 21616412100 | 187800 | 187900 | 187900 | 187800 | 275 |
| 290 | 20240628 | 143800 | 21564755100 | 187900 | 187500 | 187900 | 187500 | 438 |
| 291 | 20240628 | 143700 | 21482519400 | 187500 | 187400 | 187500 | 187400 | 227 |
| 292 | 20240628 | 143600 | 21439972500 | 187300 | 187300 | 187400 | 187300 | 208 |
| 293 | 20240628 | 143500 | 21401013500 | 187300 | 187300 | 187300 | 187200 | 75 |
| 294 | 20240628 | 143400 | 21386966100 | 187300 | 187300 | 187300 | 187200 | 128 |
| 295 | 20240628 | 143300 | 21363001900 | 187300 | 187300 | 187300 | 187200 | 133 |
| 296 | 20240628 | 143200 | 21338096700 | 187300 | 187300 | 187400 | 187200 | 189 |
| 297 | 20240628 | 143100 | 21302697000 | 187300 | 187100 | 187300 | 186700 | 405 |
| 298 | 20240628 | 143000 | 21226951500 | 187100 | 187200 | 187200 | 186800 | 963 |
| 299 | 20240628 | 142900 | 21046847700 | 187200 | 187300 | 187400 | 187200 | 267 |
| 300 | 20240628 | 142800 | 20996846800 | 187300 | 187400 | 187400 | 187300 | 259 |
| 301 | 20240628 | 142700 | 20948316800 | 187400 | 187800 | 187800 | 187300 | 720 |
| 302 | 20240628 | 142600 | 20813265200 | 187800 | 187700 | 187800 | 187700 | 57 |
| 303 | 20240628 | 142500 | 20802562200 | 187700 | 187700 | 187800 | 187700 | 228 |
| 304 | 20240628 | 142400 | 20759765500 | 187700 | 187700 | 187800 | 187700 | 221 |
| 305 | 20240628 | 142300 | 20718282200 | 187700 | 188000 | 188100 | 187700 | 557 |
| 306 | 20240628 | 142200 | 20613606100 | 187900 | 188300 | 188300 | 187900 | 684 |
| 307 | 20240628 | 142100 | 20484973400 | 188200 | 188100 | 188300 | 188100 | 87 |
| 308 | 20240628 | 142000 | 20468599300 | 188200 | 188100 | 188200 | 188100 | 214 |
| 309 | 20240628 | 141900 | 20428330000 | 188200 | 188100 | 188200 | 188000 | 139 |
| 310 | 20240628 | 141800 | 20402193200 | 188100 | 188200 | 188200 | 187900 | 58 |
| 311 | 20240628 | 141700 | 20391281900 | 188200 | 187800 | 188200 | 187800 | 172 |
| 312 | 20240628 | 141600 | 20358934800 | 187800 | 188200 | 188300 | 187800 | 1819 |
| 313 | 20240628 | 141500 | 20016889300 | 188200 | 188200 | 188300 | 188200 | 72 |
| 314 | 20240628 | 141400 | 20003335100 | 188300 | 188200 | 188300 | 188200 | 72 |
| 315 | 20240628 | 141300 | 19989779700 | 188200 | 188800 | 188800 | 188200 | 961 |
| 316 | 20240628 | 141200 | 19808538200 | 188800 | 189500 | 189500 | 188800 | 1686 |
| 317 | 20240628 | 141100 | 19489624800 | 189600 | 189600 | 189600 | 189500 | 66 |
| 318 | 20240628 | 141000 | 19477113200 | 189600 | 189800 | 189800 | 189400 | 575 |
| 319 | 20240628 | 140900 | 19368085200 | 189800 | 189800 | 189800 | 189700 | 130 |
| 320 | 20240628 | 140800 | 19343411700 | 189800 | 189600 | 189800 | 189500 | 405 |
| 321 | 20240628 | 140700 | 19266606900 | 189600 | 189400 | 189600 | 189300 | 398 |
| 322 | 20240628 | 140600 | 19191210800 | 189400 | 189400 | 189400 | 189300 | 214 |
| 323 | 20240628 | 140500 | 19150680800 | 189400 | 189600 | 189600 | 189400 | 224 |
| 324 | 20240628 | 140400 | 19108231600 | 189600 | 189600 | 189700 | 189600 | 44 |
| 325 | 20240628 | 140300 | 19099886300 | 189400 | 189800 | 189900 | 189400 | 623 |
| 326 | 20240628 | 140200 | 18981711000 | 189800 | 189800 | 189800 | 189800 | 274 |
| 327 | 20240628 | 140100 | 18929705800 | 189800 | 189600 | 189800 | 189600 | 56 |
| 328 | 20240628 | 140000 | 18919080600 | 189600 | 189900 | 189900 | 189600 | 326 |
| 329 | 20240628 | 135900 | 18857232200 | 189900 | 189900 | 189900 | 189700 | 560 |
| 330 | 20240628 | 135800 | 18750945000 | 189900 | 189900 | 189900 | 189800 | 94 |
| 331 | 20240628 | 135700 | 18733097500 | 189800 | 189700 | 189900 | 189700 | 203 |
| 332 | 20240628 | 135600 | 18694562200 | 189700 | 189800 | 189800 | 189600 | 88 |
| 333 | 20240628 | 135500 | 18677868900 | 189600 | 189800 | 189800 | 189600 | 72 |
| 334 | 20240628 | 135400 | 18664208100 | 189800 | 189900 | 189900 | 189600 | 931 |
| 335 | 20240628 | 135300 | 18487470300 | 189800 | 189700 | 189900 | 189700 | 287 |
| 336 | 20240628 | 135200 | 18433000100 | 189700 | 189500 | 189700 | 189300 | 303 |
| 337 | 20240628 | 135100 | 18375578200 | 189300 | 189200 | 189300 | 189200 | 250 |
| 338 | 20240628 | 135000 | 18328273200 | 189300 | 189300 | 189300 | 189200 | 131 |
| 339 | 20240628 | 134900 | 18303482300 | 189200 | 189700 | 189700 | 189200 | 170 |
| 340 | 20240628 | 134800 | 18271264800 | 189700 | 189600 | 189700 | 189600 | 316 |
| 341 | 20240628 | 134700 | 18211349000 | 189600 | 189200 | 189600 | 189200 | 46 |
| 342 | 20240628 | 134600 | 18202629600 | 189200 | 189900 | 189900 | 189000 | 929 |
| 343 | 20240628 | 134500 | 18026565300 | 189900 | 190000 | 190000 | 189700 | 489 |
| 344 | 20240628 | 134400 | 17933673100 | 190000 | 189700 | 190000 | 189600 | 914 |
| 345 | 20240628 | 134300 | 17760147000 | 189700 | 189600 | 189900 | 189600 | 1054 |
| 346 | 20240628 | 134200 | 17560131800 | 189600 | 189100 | 189700 | 189100 | 1907 |
| 347 | 20240628 | 134100 | 17199146700 | 189100 | 189100 | 189100 | 189000 | 124 |
| 348 | 20240628 | 134000 | 17175700800 | 189100 | 189000 | 189100 | 189000 | 145 |
| 349 | 20240628 | 133900 | 17148283400 | 189100 | 189100 | 189100 | 189000 | 83 |
| 350 | 20240628 | 133800 | 17132589200 | 189100 | 189100 | 189100 | 188900 | 184 |
| 351 | 20240628 | 133700 | 17097815500 | 189100 | 188800 | 189100 | 188700 | 81 |
| 352 | 20240628 | 133600 | 17082519000 | 189100 | 189300 | 189300 | 188800 | 596 |
| 353 | 20240628 | 133500 | 16969832500 | 189200 | 189400 | 189500 | 189200 | 185 |
| 354 | 20240628 | 133400 | 16934821700 | 189400 | 190300 | 190300 | 189400 | 543 |
| 355 | 20240628 | 133300 | 16831713400 | 190200 | 190400 | 190600 | 190200 | 1298 |
| 356 | 20240628 | 133200 | 16584539500 | 190400 | 189600 | 190400 | 189600 | 2244 |
| 357 | 20240628 | 133100 | 16158287400 | 189600 | 189100 | 190000 | 189000 | 4762 |
| 358 | 20240628 | 133000 | 15255934400 | 189100 | 189000 | 189100 | 188900 | 442 |
| 359 | 20240628 | 132900 | 15172383200 | 189000 | 189000 | 189000 | 188900 | 56 |
| 360 | 20240628 | 132800 | 15161800900 | 189000 | 189000 | 189000 | 188900 | 52 |
| 361 | 20240628 | 132700 | 15151973000 | 188900 | 189000 | 189000 | 188900 | 47 |
| 362 | 20240628 | 132600 | 15143092600 | 189000 | 189000 | 189000 | 188900 | 60 |
| 363 | 20240628 | 132500 | 15131752800 | 189000 | 189000 | 189000 | 188900 | 108 |
| 364 | 20240628 | 132400 | 15111348900 | 188900 | 188800 | 189000 | 188700 | 96 |
| 365 | 20240628 | 132300 | 15093213000 | 189000 | 189100 | 189100 | 188900 | 294 |
| 366 | 20240628 | 132200 | 15037659100 | 189000 | 189000 | 189000 | 188700 | 1115 |
| 367 | 20240628 | 132100 | 14826992600 | 189000 | 189000 | 189100 | 188900 | 143 |
| 368 | 20240628 | 132000 | 14799965700 | 189000 | 188800 | 189000 | 188700 | 148 |
| 369 | 20240628 | 131900 | 14772018000 | 188800 | 188800 | 188800 | 188700 | 57 |
| 370 | 20240628 | 131800 | 14761256700 | 188800 | 188900 | 188900 | 188700 | 70 |
| 371 | 20240628 | 131700 | 14748034500 | 188900 | 188900 | 189000 | 188900 | 454 |
| 372 | 20240628 | 131600 | 14662272200 | 188900 | 188900 | 189000 | 188900 | 72 |
| 373 | 20240628 | 131500 | 14648666600 | 188900 | 189200 | 189200 | 188900 | 579 |
| 374 | 20240628 | 131400 | 14539156000 | 189200 | 189300 | 189300 | 189100 | 1017 |
| 375 | 20240628 | 131300 | 14346742100 | 189300 | 188900 | 189300 | 188900 | 1966 |
| 376 | 20240628 | 131200 | 13974968400 | 188900 | 188600 | 188900 | 188600 | 620 |
| 377 | 20240628 | 131100 | 13857919700 | 188700 | 188600 | 188700 | 188500 | 182 |
| 378 | 20240628 | 131000 | 13823588800 | 188600 | 188600 | 188600 | 188500 | 179 |
| 379 | 20240628 | 130900 | 13789831900 | 188500 | 188600 | 188600 | 188500 | 536 |
| 380 | 20240628 | 130800 | 13688786800 | 188500 | 188500 | 188600 | 188500 | 315 |
| 381 | 20240628 | 130700 | 13629398300 | 188500 | 188300 | 188500 | 188300 | 339 |
| 382 | 20240628 | 130600 | 13565542600 | 188300 | 188300 | 188300 | 188300 | 41 |
| 383 | 20240628 | 130500 | 13557822300 | 188300 | 188300 | 188300 | 188200 | 33 |
| 384 | 20240628 | 130400 | 13551609000 | 188300 | 188300 | 188300 | 188200 | 37 |
| 385 | 20240628 | 130300 | 13544642800 | 188300 | 188000 | 188300 | 188000 | 57 |
| 386 | 20240628 | 130200 | 13533919900 | 188000 | 187800 | 188300 | 187800 | 911 |
| 387 | 20240628 | 130100 | 13362662100 | 187700 | 187800 | 187800 | 187700 | 262 |
| 388 | 20240628 | 130000 | 13313478300 | 187800 | 187600 | 187800 | 187600 | 35 |
| 389 | 20240628 | 125900 | 13306907000 | 187600 | 187900 | 187900 | 187600 | 81 |
| 390 | 20240628 | 125800 | 13291700000 | 187900 | 187900 | 187900 | 187600 | 273 |
| 391 | 20240628 | 125700 | 13240464200 | 187900 | 187900 | 187900 | 187900 | 5 |
| 392 | 20240628 | 125600 | 13239524700 | 188100 | 187600 | 188100 | 187500 | 125 |
| 393 | 20240628 | 125500 | 13216073600 | 188100 | 188200 | 188200 | 187400 | 1114 |
| 394 | 20240628 | 125400 | 13006723500 | 188200 | 188300 | 188300 | 188100 | 360 |
| 395 | 20240628 | 125300 | 12938978100 | 188300 | 188100 | 188300 | 188100 | 94 |
| 396 | 20240628 | 125200 | 12921286000 | 188200 | 188100 | 188200 | 188100 | 112 |
| 397 | 20240628 | 125100 | 12900217300 | 188100 | 188300 | 188300 | 188100 | 320 |
| 398 | 20240628 | 125000 | 12839977200 | 188400 | 188300 | 188400 | 188300 | 21 |
| 399 | 20240628 | 124900 | 12836022300 | 188300 | 188500 | 188500 | 188300 | 240 |
| 400 | 20240628 | 124800 | 12790811800 | 188500 | 188400 | 188500 | 188400 | 60 |
| 401 | 20240628 | 124700 | 12779503800 | 188500 | 188500 | 188500 | 188400 | 66 |
| 402 | 20240628 | 124600 | 12767067000 | 188500 | 188500 | 188500 | 188400 | 102 |
| 403 | 20240628 | 124500 | 12747844000 | 188500 | 188500 | 188500 | 188500 | 7 |
| 404 | 20240628 | 124400 | 12746524500 | 188500 | 188500 | 188500 | 188500 | 39 |
| 405 | 20240628 | 124300 | 12739173000 | 188500 | 188400 | 188500 | 188400 | 112 |
| 406 | 20240628 | 124200 | 12718071200 | 188500 | 188500 | 188500 | 188400 | 86 |
| 407 | 20240628 | 124100 | 12701867700 | 188400 | 188500 | 188500 | 188400 | 24 |
| 408 | 20240628 | 124000 | 12697345700 | 188400 | 188500 | 188500 | 188400 | 226 |
| 409 | 20240628 | 123900 | 12654763600 | 188400 | 188400 | 188500 | 188400 | 57 |
| 410 | 20240628 | 123800 | 12644023000 | 188500 | 188500 | 188500 | 188400 | 41 |
| 411 | 20240628 | 123700 | 12636295700 | 188600 | 188300 | 188600 | 188100 | 42 |
| 412 | 20240628 | 123600 | 12628384600 | 188400 | 188500 | 188600 | 188400 | 66 |
| 413 | 20240628 | 123500 | 12615943600 | 188600 | 188200 | 188700 | 188200 | 206 |
| 414 | 20240628 | 123400 | 12577116000 | 188200 | 188600 | 188700 | 188100 | 69 |
| 415 | 20240628 | 123300 | 12564111200 | 188400 | 188600 | 188700 | 188400 | 268 |
| 416 | 20240628 | 123200 | 12513589000 | 188600 | 188500 | 188700 | 188500 | 153 |
| 417 | 20240628 | 123100 | 12484731200 | 188700 | 188300 | 188700 | 188300 | 113 |
| 418 | 20240628 | 123000 | 12463437000 | 188700 | 188700 | 188700 | 188300 | 118 |
| 419 | 20240628 | 122900 | 12441192900 | 188500 | 188600 | 188700 | 188400 | 546 |
| 420 | 20240628 | 122800 | 12338187200 | 188400 | 188500 | 188500 | 188100 | 1306 |
| 421 | 20240628 | 122700 | 12092209200 | 188500 | 188400 | 188500 | 188400 | 90 |
| 422 | 20240628 | 122600 | 12075250800 | 188500 | 188500 | 188600 | 188400 | 196 |
| 423 | 20240628 | 122500 | 12038305800 | 188500 | 188400 | 188600 | 188400 | 87 |
| 424 | 20240628 | 122400 | 12021906000 | 188700 | 188800 | 188800 | 188400 | 202 |
| 425 | 20240628 | 122300 | 11983812400 | 188600 | 188800 | 188900 | 188600 | 773 |
| 426 | 20240628 | 122200 | 11837965900 | 188800 | 188600 | 188800 | 188600 | 455 |
| 427 | 20240628 | 122100 | 11752102600 | 188600 | 188400 | 188600 | 188400 | 573 |
| 428 | 20240628 | 122000 | 11644086000 | 188400 | 188300 | 188400 | 188300 | 577 |
| 429 | 20240628 | 121900 | 11535397000 | 188300 | 187900 | 188300 | 187900 | 846 |
| 430 | 20240628 | 121800 | 11376328600 | 188000 | 188000 | 188000 | 188000 | 97 |
| 431 | 20240628 | 121700 | 11358092600 | 187900 | 187300 | 187900 | 187300 | 389 |
| 432 | 20240628 | 121600 | 11285057900 | 187300 | 187100 | 187300 | 187100 | 117 |
| 433 | 20240628 | 121500 | 11263157600 | 187000 | 187000 | 187100 | 187000 | 154 |
| 434 | 20240628 | 121400 | 11234355600 | 187000 | 187300 | 187300 | 187000 | 212 |
| 435 | 20240628 | 121300 | 11194698100 | 187400 | 187400 | 187400 | 187400 | 122 |
| 436 | 20240628 | 121200 | 11171835300 | 187300 | 187800 | 187800 | 187100 | 578 |
| 437 | 20240628 | 121100 | 11063393800 | 187800 | 187800 | 187800 | 187700 | 26 |
| 438 | 20240628 | 121000 | 11058511100 | 187800 | 187800 | 187800 | 187700 | 45 |
| 439 | 20240628 | 120900 | 11050063300 | 187800 | 187800 | 187800 | 187700 | 40 |
| 440 | 20240628 | 120800 | 11042552100 | 187900 | 187600 | 187900 | 187600 | 156 |
| 441 | 20240628 | 120700 | 11013269900 | 187600 | 187900 | 187900 | 187600 | 590 |
| 442 | 20240628 | 120600 | 10902479300 | 188000 | 187900 | 188000 | 187900 | 636 |
| 443 | 20240628 | 120500 | 10782964500 | 187900 | 187800 | 187900 | 187700 | 298 |
| 444 | 20240628 | 120400 | 10726992600 | 187800 | 187700 | 187800 | 187600 | 364 |
| 445 | 20240628 | 120300 | 10658650100 | 187700 | 187700 | 187700 | 187600 | 196 |
| 446 | 20240628 | 120200 | 10621868300 | 187600 | 187100 | 187800 | 187100 | 2922 |
| 447 | 20240628 | 120100 | 10074168400 | 187100 | 187100 | 187200 | 187100 | 119 |
| 448 | 20240628 | 120000 | 10051900900 | 187100 | 187000 | 187100 | 187000 | 207 |
| 449 | 20240628 | 115900 | 10013186400 | 187000 | 186700 | 187000 | 186700 | 210 |
| 450 | 20240628 | 115800 | 9973959400 | 186700 | 186600 | 186700 | 186500 | 111 |
| 451 | 20240628 | 115700 | 9953237100 | 186600 | 186400 | 186600 | 186400 | 119 |
| 452 | 20240628 | 115600 | 9931041100 | 186400 | 186300 | 186400 | 186200 | 65 |
| 453 | 20240628 | 115500 | 9918930100 | 186300 | 186100 | 186300 | 186100 | 67 |
| 454 | 20240628 | 115400 | 9906452900 | 186100 | 186100 | 186100 | 186100 | 121 |
| 455 | 20240628 | 115300 | 9883934800 | 186100 | 186000 | 186100 | 186000 | 141 |
| 456 | 20240628 | 115200 | 9857696900 | 185700 | 185700 | 186000 | 185600 | 190 |
| 457 | 20240628 | 115100 | 9822391500 | 185700 | 185700 | 185700 | 185700 | 10 |
| 458 | 20240628 | 115000 | 9820534500 | 185600 | 185600 | 185700 | 185600 | 224 |
| 459 | 20240628 | 114900 | 9778940500 | 185700 | 185600 | 185700 | 185600 | 54 |
| 460 | 20240628 | 114800 | 9768917000 | 185600 | 185600 | 185700 | 185600 | 19 |
| 461 | 20240628 | 114700 | 9765390200 | 185600 | 185700 | 185700 | 185600 | 57 |
| 462 | 20240628 | 114600 | 9754810800 | 185600 | 185700 | 185800 | 185600 | 292 |
| 463 | 20240628 | 114500 | 9700592300 | 185700 | 185700 | 185800 | 185700 | 102 |
| 464 | 20240628 | 114400 | 9681641600 | 185700 | 185700 | 185800 | 185700 | 151 |
| 465 | 20240628 | 114300 | 9653598800 | 185700 | 185800 | 185800 | 185700 | 25 |
| 466 | 20240628 | 114200 | 9648955800 | 185700 | 185800 | 185800 | 185700 | 62 |
| 467 | 20240628 | 114100 | 9637441800 | 185700 | 185700 | 185800 | 185700 | 16 |
| 468 | 20240628 | 114000 | 9634470500 | 185600 | 185700 | 185700 | 185600 | 214 |
| 469 | 20240628 | 113900 | 9594741600 | 185700 | 185700 | 185700 | 185600 | 72 |
| 470 | 20240628 | 113800 | 9581377800 | 185700 | 185800 | 185800 | 185600 | 353 |
| 471 | 20240628 | 113700 | 9515838300 | 185800 | 185800 | 185800 | 185800 | 12 |
| 472 | 20240628 | 113600 | 9513608700 | 185700 | 185700 | 185700 | 185700 | 170 |
| 473 | 20240628 | 113500 | 9482039700 | 185800 | 186000 | 186000 | 185700 | 530 |
| 474 | 20240628 | 113400 | 9383513300 | 186000 | 186000 | 186200 | 186000 | 67 |
| 475 | 20240628 | 113300 | 9371048700 | 186000 | 186200 | 186200 | 186000 | 123 |
| 476 | 20240628 | 113200 | 9348160200 | 186200 | 186300 | 186300 | 186200 | 240 |
| 477 | 20240628 | 113100 | 9303450800 | 186300 | 186300 | 186300 | 186300 | 145 |
| 478 | 20240628 | 113000 | 9276437300 | 186300 | 186300 | 186300 | 186300 | 406 |
| 479 | 20240628 | 112900 | 9200799500 | 186300 | 186500 | 186500 | 186300 | 319 |
| 480 | 20240628 | 112800 | 9141339000 | 186500 | 186400 | 186500 | 186300 | 125 |
| 481 | 20240628 | 112700 | 9118039800 | 186400 | 186600 | 186600 | 186300 | 729 |
| 482 | 20240628 | 112600 | 8982107700 | 186700 | 186600 | 186700 | 186600 | 174 |
| 483 | 20240628 | 112500 | 8949637000 | 186600 | 186500 | 186600 | 186500 | 100 |
| 484 | 20240628 | 112400 | 8930985900 | 186500 | 186300 | 186500 | 186300 | 376 |
| 485 | 20240628 | 112300 | 8860903500 | 186300 | 186300 | 186300 | 186300 | 31 |
| 486 | 20240628 | 112200 | 8855128200 | 186300 | 186500 | 186500 | 186300 | 465 |
| 487 | 20240628 | 112100 | 8768423700 | 186500 | 186500 | 186500 | 186500 | 129 |
| 488 | 20240628 | 112000 | 8744365200 | 186600 | 186700 | 186700 | 186500 | 247 |
| 489 | 20240628 | 111900 | 8698274500 | 186700 | 186700 | 186700 | 186600 | 46 |
| 490 | 20240628 | 111800 | 8689690100 | 186600 | 186700 | 186700 | 186600 | 18 |
| 491 | 20240628 | 111700 | 8686329600 | 186700 | 186700 | 186700 | 186600 | 47 |
| 492 | 20240628 | 111600 | 8677555900 | 186700 | 186700 | 186700 | 186600 | 110 |
| 493 | 20240628 | 111500 | 8657025600 | 186600 | 186600 | 186600 | 186600 | 5 |
| 494 | 20240628 | 111400 | 8656092600 | 186700 | 186700 | 186700 | 186600 | 412 |
| 495 | 20240628 | 111300 | 8579201600 | 186700 | 186700 | 186900 | 186700 | 15 |
| 496 | 20240628 | 111200 | 8576400100 | 186700 | 186700 | 186700 | 186700 | 86 |
| 497 | 20240628 | 111100 | 8560343900 | 187000 | 186700 | 187000 | 186700 | 11 |
| 498 | 20240628 | 111000 | 8558288400 | 186700 | 187100 | 187100 | 186700 | 175 |
| 499 | 20240628 | 110900 | 8525564700 | 187000 | 187000 | 187100 | 187000 | 9 |
| 500 | 20240628 | 110800 | 8523881200 | 187000 | 187000 | 187100 | 187000 | 246 |
| 501 | 20240628 | 110700 | 8477873700 | 187000 | 186900 | 187200 | 186700 | 2872 |
| 502 | 20240628 | 110600 | 7940860700 | 186900 | 186800 | 186900 | 186800 | 20 |
| 503 | 20240628 | 110500 | 7937123900 | 186800 | 186900 | 186900 | 186800 | 196 |
| 504 | 20240628 | 110400 | 7900493200 | 186800 | 186800 | 187000 | 186700 | 317 |
| 505 | 20240628 | 110300 | 7841281600 | 187000 | 187000 | 187000 | 186800 | 106 |
| 506 | 20240628 | 110200 | 7821459800 | 187000 | 187000 | 187000 | 187000 | 97 |
| 507 | 20240628 | 110100 | 7803320800 | 187000 | 187000 | 187000 | 186800 | 123 |
| 508 | 20240628 | 110000 | 7780324000 | 186800 | 187100 | 187100 | 186800 | 195 |
| 509 | 20240628 | 105900 | 7743862100 | 187100 | 186800 | 187200 | 186800 | 267 |
| 510 | 20240628 | 105800 | 7693924800 | 186800 | 187200 | 187200 | 186700 | 1374 |
| 511 | 20240628 | 105700 | 7437183000 | 187100 | 187100 | 187100 | 187000 | 177 |
| 512 | 20240628 | 105600 | 7404066700 | 187100 | 187000 | 187100 | 187000 | 256 |
| 513 | 20240628 | 105500 | 7356174500 | 187000 | 187000 | 187000 | 186800 | 296 |
| 514 | 20240628 | 105400 | 7300839600 | 186800 | 186700 | 186800 | 186700 | 74 |
| 515 | 20240628 | 105300 | 7287019200 | 187000 | 187000 | 187100 | 186700 | 377 |
| 516 | 20240628 | 105200 | 7216550900 | 187000 | 187000 | 187100 | 186900 | 121 |
| 517 | 20240628 | 105100 | 7193923700 | 186800 | 187100 | 187200 | 186600 | 1005 |
| 518 | 20240628 | 105000 | 7006048800 | 187200 | 187400 | 187400 | 187200 | 88 |
| 519 | 20240628 | 104900 | 6989570700 | 187300 | 187300 | 187400 | 187300 | 223 |
| 520 | 20240628 | 104800 | 6947782100 | 187300 | 187300 | 187400 | 187300 | 214 |
| 521 | 20240628 | 104700 | 6907683300 | 187300 | 187100 | 187500 | 187000 | 1416 |
| 522 | 20240628 | 104600 | 6642634100 | 187100 | 187100 | 187200 | 187100 | 77 |
| 523 | 20240628 | 104500 | 6628223400 | 187100 | 187100 | 187100 | 187000 | 107 |
| 524 | 20240628 | 104400 | 6608209200 | 187100 | 187100 | 187200 | 187000 | 87 |
| 525 | 20240628 | 104300 | 6591931600 | 187100 | 187100 | 187100 | 187000 | 420 |
| 526 | 20240628 | 104200 | 6513373400 | 187100 | 187000 | 187100 | 187000 | 196 |
| 527 | 20240628 | 104100 | 6476720000 | 187100 | 187000 | 187100 | 187000 | 107 |
| 528 | 20240628 | 104000 | 6456704700 | 187000 | 187100 | 187100 | 187000 | 166 |
| 529 | 20240628 | 103900 | 6425661600 | 187100 | 187000 | 187200 | 186900 | 459 |
| 530 | 20240628 | 103800 | 6339802700 | 186900 | 186300 | 187000 | 186300 | 1017 |
| 531 | 20240628 | 103700 | 6149911000 | 186400 | 186300 | 186400 | 186300 | 32 |
| 532 | 20240628 | 103600 | 6143948900 | 186300 | 186300 | 186400 | 186300 | 120 |
| 533 | 20240628 | 103500 | 6121590900 | 186400 | 186100 | 186400 | 186100 | 386 |
| 534 | 20240628 | 103400 | 6049705900 | 186100 | 186200 | 186200 | 186100 | 28 |
| 535 | 20240628 | 103300 | 6044494300 | 186200 | 186200 | 186300 | 186200 | 61 |
| 536 | 20240628 | 103200 | 6033135400 | 186200 | 186300 | 186300 | 186200 | 51 |
| 537 | 20240628 | 103100 | 6023636800 | 186200 | 186300 | 186300 | 186100 | 18 |
| 538 | 20240628 | 103000 | 6020284700 | 186300 | 186100 | 186300 | 186000 | 120 |
| 539 | 20240628 | 102900 | 5997960600 | 186100 | 186300 | 186400 | 186100 | 285 |
| 540 | 20240628 | 102800 | 5944875900 | 186400 | 186400 | 186500 | 186400 | 238 |
| 541 | 20240628 | 102700 | 5900512600 | 186400 | 186300 | 186400 | 186300 | 32 |
| 542 | 20240628 | 102600 | 5894549400 | 186200 | 186400 | 186400 | 186200 | 68 |
| 543 | 20240628 | 102500 | 5881880100 | 186400 | 186300 | 186400 | 186300 | 199 |
| 544 | 20240628 | 102400 | 5844793300 | 186300 | 186100 | 186300 | 186100 | 95 |
| 545 | 20240628 | 102300 | 5827110000 | 186000 | 186200 | 186200 | 186000 | 183 |
| 546 | 20240628 | 102200 | 5793052600 | 186100 | 186500 | 186500 | 186100 | 209 |
| 547 | 20240628 | 102100 | 5754102900 | 186500 | 186100 | 186600 | 186100 | 577 |
| 548 | 20240628 | 102000 | 5646556200 | 186100 | 186000 | 186100 | 186000 | 44 |
| 549 | 20240628 | 101900 | 5638370500 | 186000 | 186000 | 186000 | 186000 | 3 |
| 550 | 20240628 | 101800 | 5637812500 | 185700 | 185800 | 186200 | 185700 | 363 |
| 551 | 20240628 | 101700 | 5570323700 | 185800 | 185400 | 185800 | 185400 | 205 |
| 552 | 20240628 | 101600 | 5532303500 | 185500 | 185700 | 185800 | 185500 | 260 |
| 553 | 20240628 | 101500 | 5484049900 | 185700 | 185800 | 185800 | 185700 | 24 |
| 554 | 20240628 | 101400 | 5479592200 | 185500 | 185500 | 185500 | 185500 | 40 |
| 555 | 20240628 | 101300 | 5472172200 | 185400 | 185400 | 185400 | 185400 | 228 |
| 556 | 20240628 | 101200 | 5429901000 | 185400 | 185700 | 186000 | 185400 | 419 |
| 557 | 20240628 | 101100 | 5352125600 | 185700 | 185700 | 185700 | 185600 | 35 |
| 558 | 20240628 | 101000 | 5345626600 | 185600 | 185700 | 185700 | 185600 | 142 |
| 559 | 20240628 | 100900 | 5319260300 | 185700 | 185600 | 185700 | 185600 | 21 |
| 560 | 20240628 | 100800 | 5315361200 | 185600 | 185600 | 185600 | 185500 | 42 |
| 561 | 20240628 | 100700 | 5307566200 | 185500 | 185500 | 185600 | 185400 | 1334 |
| 562 | 20240628 | 100600 | 5060122700 | 185500 | 185500 | 185500 | 185500 | 24 |
| 563 | 20240628 | 100500 | 5055670700 | 185500 | 185400 | 185500 | 185400 | 118 |
| 564 | 20240628 | 100400 | 5033791800 | 185400 | 185700 | 185700 | 185400 | 495 |
| 565 | 20240628 | 100300 | 4941965300 | 186000 | 186000 | 186000 | 185600 | 252 |
| 566 | 20240628 | 100200 | 4895184900 | 185700 | 185600 | 185700 | 185600 | 80 |
| 567 | 20240628 | 100100 | 4880331900 | 185600 | 185600 | 185600 | 185600 | 112 |
| 568 | 20240628 | 100000 | 4859544700 | 185600 | 185700 | 185700 | 185500 | 444 |
| 569 | 20240628 | 095900 | 4777156800 | 185700 | 185700 | 185700 | 185600 | 47 |
| 570 | 20240628 | 095800 | 4768431200 | 185700 | 186100 | 186100 | 185700 | 66 |
| 571 | 20240628 | 095700 | 4756168900 | 186000 | 186100 | 186100 | 186000 | 25 |
| 572 | 20240628 | 095600 | 4751518600 | 186100 | 186200 | 186200 | 186100 | 20 |
| 573 | 20240628 | 095500 | 4747796000 | 186200 | 185600 | 186200 | 185400 | 747 |
| 574 | 20240628 | 095400 | 4609087900 | 185600 | 185400 | 185600 | 185400 | 222 |
| 575 | 20240628 | 095300 | 4567919500 | 185400 | 185500 | 185600 | 185400 | 212 |
| 576 | 20240628 | 095200 | 4528598000 | 185500 | 185600 | 185600 | 185200 | 695 |
| 577 | 20240628 | 095100 | 4399698700 | 185700 | 185600 | 185700 | 185600 | 18 |
| 578 | 20240628 | 095000 | 4396356600 | 185700 | 185600 | 185700 | 185600 | 142 |
| 579 | 20240628 | 094900 | 4370000400 | 185600 | 185600 | 185600 | 185400 | 42 |
| 580 | 20240628 | 094800 | 4362205400 | 185300 | 185600 | 185600 | 185300 | 35 |
| 581 | 20240628 | 094700 | 4355715100 | 185300 | 185600 | 185700 | 185200 | 99 |
| 582 | 20240628 | 094600 | 4337358700 | 185700 | 185800 | 185800 | 185000 | 206 |
| 583 | 20240628 | 094500 | 4299099800 | 185800 | 185700 | 185800 | 185000 | 345 |
| 584 | 20240628 | 094400 | 4235063200 | 184800 | 184800 | 184800 | 184800 | 15 |
| 585 | 20240628 | 094300 | 4232291200 | 184700 | 185800 | 185800 | 184500 | 17 |
| 586 | 20240628 | 094200 | 4229143900 | 185800 | 184000 | 185800 | 184000 | 1503 |
| 587 | 20240628 | 094100 | 3951878900 | 184000 | 184300 | 184400 | 184000 | 585 |
| 588 | 20240628 | 094000 | 3844125600 | 184400 | 184300 | 184400 | 184300 | 195 |
| 589 | 20240628 | 093900 | 3808186800 | 184200 | 184200 | 184300 | 184100 | 299 |
| 590 | 20240628 | 093800 | 3753112100 | 184300 | 184500 | 184500 | 184200 | 370 |
| 591 | 20240628 | 093700 | 3684893300 | 184500 | 184700 | 184800 | 184500 | 1354 |
| 592 | 20240628 | 093600 | 3435044600 | 184700 | 185100 | 185100 | 184700 | 382 |
| 593 | 20240628 | 093500 | 3364409600 | 185000 | 185000 | 185100 | 185000 | 144 |
| 594 | 20240628 | 093400 | 3337759900 | 185100 | 185200 | 185200 | 184900 | 572 |
| 595 | 20240628 | 093300 | 3231925100 | 185200 | 185300 | 185400 | 185100 | 142 |
| 596 | 20240628 | 093200 | 3205627600 | 185400 | 185800 | 185900 | 185400 | 452 |
| 597 | 20240628 | 093100 | 3121747600 | 185700 | 186000 | 186300 | 185700 | 556 |
| 598 | 20240628 | 093000 | 3018393300 | 186000 | 186500 | 186500 | 185800 | 826 |
| 599 | 20240628 | 092900 | 2864787900 | 186300 | 186300 | 186600 | 186300 | 30 |
| 600 | 20240628 | 092800 | 2859195600 | 186600 | 186600 | 186600 | 186300 | 78 |
| 601 | 20240628 | 092700 | 2844650200 | 186600 | 186600 | 186600 | 186200 | 26 |
| 602 | 20240628 | 092600 | 2839802600 | 186600 | 186700 | 186700 | 186000 | 298 |
| 603 | 20240628 | 092500 | 2784350900 | 186700 | 186800 | 186900 | 186400 | 378 |
| 604 | 20240628 | 092400 | 2713870500 | 186800 | 187000 | 187000 | 186400 | 192 |
| 605 | 20240628 | 092300 | 2678045100 | 186500 | 186900 | 187100 | 186500 | 48 |
| 606 | 20240628 | 092200 | 2669068700 | 187000 | 187000 | 187200 | 186500 | 531 |
| 607 | 20240628 | 092100 | 2569868400 | 187000 | 186900 | 187000 | 186900 | 92 |
| 608 | 20240628 | 092000 | 2552670800 | 186800 | 186500 | 186800 | 186500 | 605 |
| 609 | 20240628 | 091900 | 2439720200 | 186500 | 186500 | 186700 | 186200 | 531 |
| 610 | 20240628 | 091800 | 2340684000 | 186600 | 186600 | 186600 | 186500 | 266 |
| 611 | 20240628 | 091700 | 2291054000 | 186600 | 186400 | 186600 | 185700 | 958 |
| 612 | 20240628 | 091600 | 2112605500 | 186400 | 186000 | 186400 | 186000 | 353 |
| 613 | 20240628 | 091500 | 2046878900 | 186000 | 185600 | 186400 | 185600 | 24 |
| 614 | 20240628 | 091400 | 2042416200 | 185600 | 185600 | 186700 | 185600 | 958 |
| 615 | 20240628 | 091300 | 1864138100 | 185600 | 185800 | 185900 | 185600 | 303 |
| 616 | 20240628 | 091200 | 1807864700 | 185900 | 186600 | 186700 | 185800 | 782 |
| 617 | 20240628 | 091100 | 1662153500 | 186600 | 186400 | 186600 | 186300 | 276 |
| 618 | 20240628 | 091000 | 1610691300 | 186500 | 187100 | 187100 | 186000 | 656 |
| 619 | 20240628 | 090900 | 1488491400 | 187200 | 186200 | 187500 | 186100 | 487 |
| 620 | 20240628 | 090800 | 1397546000 | 186300 | 185200 | 186300 | 185100 | 578 |
| 621 | 20240628 | 090700 | 1290111800 | 185200 | 184900 | 185800 | 184900 | 762 |
| 622 | 20240628 | 090600 | 1149062900 | 184800 | 185000 | 185000 | 184500 | 307 |
| 623 | 20240628 | 090500 | 1092394800 | 184500 | 185800 | 185900 | 184500 | 2043 |
| 624 | 20240628 | 090400 | 714317800 | 185800 | 185500 | 185900 | 185500 | 134 |
| 625 | 20240628 | 090300 | 689435400 | 185900 | 186300 | 186300 | 185100 | 978 |
| 626 | 20240628 | 090200 | 507986500 | 186300 | 185200 | 186300 | 184700 | 334 |
| 627 | 20240628 | 090100 | 445968200 | 184700 | 184600 | 185200 | 184100 | 1079 |
| 628 | 20240628 | 090000 | 246917300 | 184600 | 185900 | 186000 | 184500 | 1321 |