41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 204300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 3 | 20240627 | 204200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 4 | 20240627 | 204100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 5 | 20240627 | 204000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 6 | 20240627 | 203900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 7 | 20240627 | 203800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 8 | 20240627 | 203700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 9 | 20240627 | 203600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 10 | 20240627 | 203500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 11 | 20240627 | 203400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 12 | 20240627 | 203300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 13 | 20240627 | 203200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 14 | 20240627 | 203100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 15 | 20240627 | 203000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 16 | 20240627 | 202900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 17 | 20240627 | 202800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 18 | 20240627 | 202700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 19 | 20240627 | 202600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 20 | 20240627 | 202500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 21 | 20240627 | 202400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 22 | 20240627 | 202300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 23 | 20240627 | 202200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 24 | 20240627 | 202100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 25 | 20240627 | 202000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 26 | 20240627 | 201900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 27 | 20240627 | 201800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 28 | 20240627 | 201700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 29 | 20240627 | 201600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 30 | 20240627 | 201500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 31 | 20240627 | 201400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 32 | 20240627 | 201300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 33 | 20240627 | 201200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 34 | 20240627 | 201100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 35 | 20240627 | 201000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 36 | 20240627 | 200900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 37 | 20240627 | 200800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 38 | 20240627 | 200700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 39 | 20240627 | 200600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 40 | 20240627 | 200500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 41 | 20240627 | 200400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 42 | 20240627 | 200300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 43 | 20240627 | 200200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 44 | 20240627 | 200100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 45 | 20240627 | 200000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 46 | 20240627 | 195900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 47 | 20240627 | 195800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 48 | 20240627 | 195700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 49 | 20240627 | 195600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 50 | 20240627 | 195500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 51 | 20240627 | 195400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 52 | 20240627 | 195300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 53 | 20240627 | 195200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 54 | 20240627 | 195100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 55 | 20240627 | 195000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 56 | 20240627 | 194900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 57 | 20240627 | 194800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 58 | 20240627 | 194700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 59 | 20240627 | 194600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 60 | 20240627 | 194500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 61 | 20240627 | 194400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 62 | 20240627 | 194300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 63 | 20240627 | 194200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 64 | 20240627 | 194100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 65 | 20240627 | 194000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 66 | 20240627 | 193900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 67 | 20240627 | 193800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 68 | 20240627 | 193700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 69 | 20240627 | 193600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 70 | 20240627 | 193500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 71 | 20240627 | 193400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 72 | 20240627 | 193300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 73 | 20240627 | 193200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 74 | 20240627 | 193100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 75 | 20240627 | 193000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 76 | 20240627 | 192900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 77 | 20240627 | 192800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 78 | 20240627 | 192700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 79 | 20240627 | 192600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 80 | 20240627 | 192500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 81 | 20240627 | 192400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 82 | 20240627 | 192300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 83 | 20240627 | 192200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 84 | 20240627 | 192100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 85 | 20240627 | 192000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 86 | 20240627 | 191900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 87 | 20240627 | 191800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 88 | 20240627 | 191700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 89 | 20240627 | 191600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 90 | 20240627 | 191500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 91 | 20240627 | 191400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 92 | 20240627 | 191300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 93 | 20240627 | 191200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 94 | 20240627 | 191100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 95 | 20240627 | 191000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 96 | 20240627 | 190900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 97 | 20240627 | 190800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 98 | 20240627 | 190700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 99 | 20240627 | 190600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 100 | 20240627 | 190500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 101 | 20240627 | 190400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 102 | 20240627 | 190300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 103 | 20240627 | 190200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 104 | 20240627 | 190100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 105 | 20240627 | 190000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 106 | 20240627 | 185900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 107 | 20240627 | 185800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 108 | 20240627 | 185700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 109 | 20240627 | 185600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 110 | 20240627 | 185500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 111 | 20240627 | 185400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 112 | 20240627 | 185300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 113 | 20240627 | 185200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 114 | 20240627 | 185100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 115 | 20240627 | 185000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 116 | 20240627 | 184900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 117 | 20240627 | 184800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 118 | 20240627 | 184700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 119 | 20240627 | 184600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 120 | 20240627 | 184500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 121 | 20240627 | 184400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 122 | 20240627 | 184300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 123 | 20240627 | 184200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 124 | 20240627 | 184100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 125 | 20240627 | 184000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 126 | 20240627 | 183900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 127 | 20240627 | 183800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 128 | 20240627 | 183700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 129 | 20240627 | 183600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 130 | 20240627 | 183500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 131 | 20240627 | 183400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 132 | 20240627 | 183300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 133 | 20240627 | 183200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 134 | 20240627 | 183100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 135 | 20240627 | 183000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 136 | 20240627 | 182900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 137 | 20240627 | 182800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 138 | 20240627 | 182700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 139 | 20240627 | 182600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 140 | 20240627 | 182500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 141 | 20240627 | 182400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 142 | 20240627 | 182300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 143 | 20240627 | 182200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 144 | 20240627 | 182100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 145 | 20240627 | 182000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 146 | 20240627 | 181900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 147 | 20240627 | 181800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 148 | 20240627 | 181700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 149 | 20240627 | 181600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 150 | 20240627 | 181500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 151 | 20240627 | 181400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 152 | 20240627 | 181300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 153 | 20240627 | 181200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 154 | 20240627 | 181100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 155 | 20240627 | 181000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 156 | 20240627 | 180900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 157 | 20240627 | 180800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 158 | 20240627 | 180700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 159 | 20240627 | 180600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 160 | 20240627 | 180500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 161 | 20240627 | 180400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 162 | 20240627 | 180300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 163 | 20240627 | 180200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 164 | 20240627 | 180100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 165 | 20240627 | 180000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 166 | 20240627 | 175900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 167 | 20240627 | 175800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 168 | 20240627 | 175700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 169 | 20240627 | 175600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 170 | 20240627 | 175500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 171 | 20240627 | 175400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 172 | 20240627 | 175300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 173 | 20240627 | 175200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 174 | 20240627 | 175100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 175 | 20240627 | 175000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 176 | 20240627 | 174900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 177 | 20240627 | 174800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 178 | 20240627 | 174700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 179 | 20240627 | 174600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 180 | 20240627 | 174500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 181 | 20240627 | 174400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 182 | 20240627 | 174300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 183 | 20240627 | 174200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 184 | 20240627 | 174100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 185 | 20240627 | 174000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 186 | 20240627 | 173900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 187 | 20240627 | 173800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 188 | 20240627 | 173700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 189 | 20240627 | 173600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 190 | 20240627 | 173500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 191 | 20240627 | 173400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 192 | 20240627 | 173300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 193 | 20240627 | 173200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 194 | 20240627 | 173100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 195 | 20240627 | 173000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 196 | 20240627 | 172900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 197 | 20240627 | 172800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 198 | 20240627 | 172700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 199 | 20240627 | 172600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 200 | 20240627 | 172500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 201 | 20240627 | 172400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 202 | 20240627 | 172300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 203 | 20240627 | 172200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 204 | 20240627 | 172100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 205 | 20240627 | 172000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 206 | 20240627 | 171900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 207 | 20240627 | 171800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 208 | 20240627 | 171700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 209 | 20240627 | 171600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 210 | 20240627 | 171500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 211 | 20240627 | 171400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 212 | 20240627 | 171300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 213 | 20240627 | 171200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 214 | 20240627 | 171100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 215 | 20240627 | 171000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 216 | 20240627 | 170900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 217 | 20240627 | 170800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 218 | 20240627 | 170700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 219 | 20240627 | 170600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 220 | 20240627 | 170500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 221 | 20240627 | 170400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 222 | 20240627 | 170300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 223 | 20240627 | 170200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 224 | 20240627 | 170100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 225 | 20240627 | 170000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 226 | 20240627 | 165900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 227 | 20240627 | 165800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 228 | 20240627 | 165700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 229 | 20240627 | 165600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 230 | 20240627 | 165500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 231 | 20240627 | 165400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 232 | 20240627 | 165300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 233 | 20240627 | 165200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 234 | 20240627 | 165100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 235 | 20240627 | 165000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 236 | 20240627 | 164900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 237 | 20240627 | 164800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 238 | 20240627 | 164700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 239 | 20240627 | 164600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 240 | 20240627 | 164500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 241 | 20240627 | 164400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 242 | 20240627 | 164300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 243 | 20240627 | 164200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 244 | 20240627 | 164100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 245 | 20240627 | 164000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 246 | 20240627 | 163900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 247 | 20240627 | 163800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 248 | 20240627 | 163700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 249 | 20240627 | 163600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 250 | 20240627 | 163500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 251 | 20240627 | 163400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 252 | 20240627 | 163300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 253 | 20240627 | 163200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 254 | 20240627 | 163100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 255 | 20240627 | 163000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 256 | 20240627 | 162900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 257 | 20240627 | 162800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 258 | 20240627 | 162700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 259 | 20240627 | 162600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 260 | 20240627 | 162500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 261 | 20240627 | 162400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 262 | 20240627 | 162300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 263 | 20240627 | 162200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 264 | 20240627 | 162100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 265 | 20240627 | 162000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 266 | 20240627 | 161900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 267 | 20240627 | 161800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 268 | 20240627 | 161700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 269 | 20240627 | 161600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 270 | 20240627 | 161500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 271 | 20240627 | 161400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 272 | 20240627 | 161300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 273 | 20240627 | 161200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 274 | 20240627 | 161100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 275 | 20240627 | 161000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 276 | 20240627 | 160900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 277 | 20240627 | 160800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 278 | 20240627 | 160700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 279 | 20240627 | 160600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 280 | 20240627 | 160500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 281 | 20240627 | 160400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 282 | 20240627 | 160300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 283 | 20240627 | 160200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 284 | 20240627 | 160100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 285 | 20240627 | 160000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 286 | 20240627 | 155900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 287 | 20240627 | 155800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 288 | 20240627 | 155700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 289 | 20240627 | 155600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 290 | 20240627 | 155500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 291 | 20240627 | 155400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 292 | 20240627 | 155300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 293 | 20240627 | 155200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 294 | 20240627 | 155100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 295 | 20240627 | 155000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 296 | 20240627 | 154900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 297 | 20240627 | 154800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 298 | 20240627 | 154700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 299 | 20240627 | 154600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 300 | 20240627 | 154500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 301 | 20240627 | 154400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 302 | 20240627 | 154300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 303 | 20240627 | 154200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 304 | 20240627 | 154100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 305 | 20240627 | 154000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 306 | 20240627 | 153900 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 307 | 20240627 | 153800 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 308 | 20240627 | 153700 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 309 | 20240627 | 153600 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 310 | 20240627 | 153500 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 311 | 20240627 | 153400 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 312 | 20240627 | 153300 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 313 | 20240627 | 153200 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 314 | 20240627 | 153100 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 0 |
| 315 | 20240627 | 153000 | 32110874800 | 156200 | 156200 | 156200 | 156200 | 2686 |
| 316 | 20240627 | 152900 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 317 | 20240627 | 152800 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 318 | 20240627 | 152700 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 319 | 20240627 | 152600 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 320 | 20240627 | 152500 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 321 | 20240627 | 152400 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 322 | 20240627 | 152300 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 323 | 20240627 | 152200 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 324 | 20240627 | 152100 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 325 | 20240627 | 152000 | 31691321600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 326 | 20240627 | 151900 | 31691321600 | 156400 | 156400 | 156500 | 156200 | 1086 |
| 327 | 20240627 | 151800 | 31521463500 | 156500 | 156400 | 156500 | 156300 | 350 |
| 328 | 20240627 | 151700 | 31466719400 | 156400 | 156100 | 156400 | 156100 | 312 |
| 329 | 20240627 | 151600 | 31417964500 | 156100 | 156300 | 156400 | 156100 | 340 |
| 330 | 20240627 | 151500 | 31364845900 | 156300 | 156200 | 156400 | 156100 | 423 |
| 331 | 20240627 | 151400 | 31298731800 | 156200 | 156100 | 156200 | 156100 | 860 |
| 332 | 20240627 | 151300 | 31164474100 | 156100 | 156200 | 156200 | 156000 | 373 |
| 333 | 20240627 | 151200 | 31106243900 | 156200 | 156100 | 156200 | 156100 | 380 |
| 334 | 20240627 | 151100 | 31046889600 | 156200 | 156300 | 156400 | 156200 | 516 |
| 335 | 20240627 | 151000 | 30966242600 | 156300 | 156400 | 156400 | 156200 | 224 |
| 336 | 20240627 | 150900 | 30931230700 | 156400 | 156000 | 156400 | 155900 | 592 |
| 337 | 20240627 | 150800 | 30838826200 | 155900 | 156000 | 156100 | 155900 | 431 |
| 338 | 20240627 | 150700 | 30771579700 | 156000 | 156100 | 156100 | 156000 | 603 |
| 339 | 20240627 | 150600 | 30677500000 | 156100 | 156000 | 156200 | 156000 | 595 |
| 340 | 20240627 | 150500 | 30584649900 | 156100 | 156300 | 156300 | 156000 | 724 |
| 341 | 20240627 | 150400 | 30471592000 | 156300 | 156400 | 156400 | 156200 | 321 |
| 342 | 20240627 | 150300 | 30421418900 | 156400 | 156200 | 156400 | 156200 | 247 |
| 343 | 20240627 | 150200 | 30382819500 | 156200 | 156400 | 156400 | 156100 | 185 |
| 344 | 20240627 | 150100 | 30353906400 | 156400 | 156300 | 156400 | 156300 | 273 |
| 345 | 20240627 | 150000 | 30311232100 | 156300 | 156400 | 156400 | 156100 | 782 |
| 346 | 20240627 | 145900 | 30189061700 | 156400 | 156600 | 156600 | 156400 | 240 |
| 347 | 20240627 | 145800 | 30151505700 | 156600 | 156500 | 156600 | 156500 | 224 |
| 348 | 20240627 | 145700 | 30116444600 | 156500 | 156400 | 156600 | 156300 | 541 |
| 349 | 20240627 | 145600 | 30031792800 | 156400 | 156500 | 156500 | 156400 | 211 |
| 350 | 20240627 | 145500 | 29998786000 | 156500 | 156500 | 156500 | 156300 | 300 |
| 351 | 20240627 | 145400 | 29951859000 | 156500 | 156500 | 156500 | 156300 | 376 |
| 352 | 20240627 | 145300 | 29893045800 | 156500 | 156500 | 156600 | 156400 | 334 |
| 353 | 20240627 | 145200 | 29840775600 | 156500 | 156600 | 156600 | 156400 | 154 |
| 354 | 20240627 | 145100 | 29816670200 | 156600 | 156600 | 156600 | 156400 | 404 |
| 355 | 20240627 | 145000 | 29753432600 | 156600 | 156600 | 156600 | 156500 | 267 |
| 356 | 20240627 | 144900 | 29711631800 | 156600 | 156600 | 156600 | 156500 | 326 |
| 357 | 20240627 | 144800 | 29660591200 | 156600 | 156600 | 156600 | 156500 | 302 |
| 358 | 20240627 | 144700 | 29613307000 | 156600 | 156500 | 156700 | 156500 | 778 |
| 359 | 20240627 | 144600 | 29491509600 | 156500 | 156500 | 156600 | 156300 | 325 |
| 360 | 20240627 | 144500 | 29440647400 | 156400 | 156500 | 156600 | 156300 | 367 |
| 361 | 20240627 | 144400 | 29383228400 | 156600 | 156500 | 156600 | 156400 | 208 |
| 362 | 20240627 | 144300 | 29350665200 | 156600 | 156600 | 156700 | 156500 | 320 |
| 363 | 20240627 | 144200 | 29300548300 | 156600 | 156700 | 156700 | 156500 | 780 |
| 364 | 20240627 | 144100 | 29178409100 | 156700 | 156500 | 156700 | 156500 | 1703 |
| 365 | 20240627 | 144000 | 28911745200 | 156500 | 156300 | 156500 | 156200 | 1230 |
| 366 | 20240627 | 143900 | 28719436400 | 156300 | 156300 | 156400 | 156200 | 749 |
| 367 | 20240627 | 143800 | 28602384400 | 156300 | 156300 | 156400 | 156200 | 1549 |
| 368 | 20240627 | 143700 | 28360249100 | 156300 | 155800 | 156300 | 155700 | 385 |
| 369 | 20240627 | 143600 | 28300200700 | 155800 | 155500 | 155800 | 155400 | 558 |
| 370 | 20240627 | 143500 | 28213346300 | 155500 | 155600 | 155600 | 155400 | 191 |
| 371 | 20240627 | 143400 | 28183644600 | 155300 | 155500 | 155600 | 155300 | 204 |
| 372 | 20240627 | 143300 | 28151929500 | 155500 | 155400 | 155500 | 155300 | 663 |
| 373 | 20240627 | 143200 | 28048882800 | 155500 | 155500 | 155500 | 155400 | 152 |
| 374 | 20240627 | 143100 | 28025255000 | 155500 | 155500 | 155500 | 155400 | 221 |
| 375 | 20240627 | 143000 | 27990894700 | 155500 | 155500 | 155500 | 155300 | 454 |
| 376 | 20240627 | 142900 | 27920327500 | 155400 | 155000 | 155500 | 154900 | 464 |
| 377 | 20240627 | 142800 | 27848290900 | 155100 | 155000 | 155500 | 155000 | 569 |
| 378 | 20240627 | 142700 | 27760071300 | 155000 | 155100 | 155100 | 155000 | 60 |
| 379 | 20240627 | 142600 | 27750767100 | 155100 | 155400 | 155500 | 155000 | 197 |
| 380 | 20240627 | 142500 | 27720180200 | 155500 | 155600 | 155600 | 155300 | 261 |
| 381 | 20240627 | 142400 | 27679618400 | 155400 | 155400 | 155700 | 155300 | 305 |
| 382 | 20240627 | 142300 | 27632218800 | 155400 | 155200 | 155400 | 155200 | 119 |
| 383 | 20240627 | 142200 | 27613741800 | 155200 | 155300 | 155300 | 155100 | 203 |
| 384 | 20240627 | 142100 | 27582237400 | 155100 | 155300 | 155300 | 155100 | 146 |
| 385 | 20240627 | 142000 | 27559571900 | 155300 | 155400 | 155400 | 155200 | 308 |
| 386 | 20240627 | 141900 | 27511747600 | 155400 | 155600 | 155700 | 155400 | 363 |
| 387 | 20240627 | 141800 | 27455307000 | 155500 | 155500 | 155700 | 155400 | 663 |
| 388 | 20240627 | 141700 | 27352156000 | 155500 | 155500 | 155600 | 155300 | 356 |
| 389 | 20240627 | 141600 | 27296807600 | 155600 | 155500 | 155600 | 155400 | 328 |
| 390 | 20240627 | 141500 | 27245810000 | 155500 | 155300 | 155500 | 155100 | 173 |
| 391 | 20240627 | 141400 | 27218939800 | 155400 | 155200 | 155500 | 155200 | 219 |
| 392 | 20240627 | 141300 | 27184909800 | 155300 | 155300 | 155400 | 155000 | 244 |
| 393 | 20240627 | 141200 | 27147052000 | 155300 | 155400 | 155500 | 154900 | 2284 |
| 394 | 20240627 | 141100 | 26792533800 | 155500 | 155600 | 155700 | 155500 | 220 |
| 395 | 20240627 | 141000 | 26758309600 | 155600 | 155500 | 155600 | 155400 | 301 |
| 396 | 20240627 | 140900 | 26711515100 | 155500 | 155600 | 155600 | 155400 | 349 |
| 397 | 20240627 | 140800 | 26657257600 | 155600 | 155500 | 155600 | 155400 | 65 |
| 398 | 20240627 | 140700 | 26647151700 | 155400 | 155500 | 155500 | 155300 | 593 |
| 399 | 20240627 | 140600 | 26555011200 | 155600 | 155600 | 155600 | 155500 | 232 |
| 400 | 20240627 | 140500 | 26518931200 | 155600 | 155800 | 155800 | 155600 | 305 |
| 401 | 20240627 | 140400 | 26471442000 | 156000 | 155600 | 156000 | 155600 | 121 |
| 402 | 20240627 | 140300 | 26452591500 | 155600 | 155600 | 156000 | 155500 | 716 |
| 403 | 20240627 | 140200 | 26341039800 | 155500 | 155900 | 155900 | 155500 | 71 |
| 404 | 20240627 | 140100 | 26329984300 | 155500 | 156000 | 156000 | 155500 | 678 |
| 405 | 20240627 | 140000 | 26224422700 | 156000 | 156300 | 156600 | 155800 | 858 |
| 406 | 20240627 | 135900 | 26090504300 | 156200 | 156700 | 156700 | 156200 | 405 |
| 407 | 20240627 | 135800 | 26027165200 | 156700 | 156600 | 156800 | 156500 | 396 |
| 408 | 20240627 | 135700 | 25965138700 | 156600 | 156400 | 156700 | 156400 | 232 |
| 409 | 20240627 | 135600 | 25928809700 | 156400 | 156500 | 156600 | 156200 | 660 |
| 410 | 20240627 | 135500 | 25825570700 | 156600 | 156700 | 156700 | 156500 | 284 |
| 411 | 20240627 | 135400 | 25781092000 | 156600 | 156400 | 156700 | 156200 | 553 |
| 412 | 20240627 | 135300 | 25694605000 | 156400 | 157000 | 157000 | 156300 | 727 |
| 413 | 20240627 | 135200 | 25580674400 | 157000 | 156900 | 157000 | 156900 | 1419 |
| 414 | 20240627 | 135100 | 25357930400 | 157000 | 156600 | 157000 | 156500 | 3084 |
| 415 | 20240627 | 135000 | 24874495100 | 156700 | 156500 | 156700 | 156400 | 1580 |
| 416 | 20240627 | 134900 | 24627016100 | 156500 | 156700 | 156700 | 156300 | 805 |
| 417 | 20240627 | 134800 | 24501037100 | 156700 | 156700 | 156800 | 156500 | 546 |
| 418 | 20240627 | 134700 | 24415502200 | 156800 | 156700 | 156800 | 156600 | 801 |
| 419 | 20240627 | 134600 | 24289993300 | 156700 | 156500 | 156800 | 156400 | 1614 |
| 420 | 20240627 | 134500 | 24037156800 | 156500 | 155700 | 156500 | 155700 | 2283 |
| 421 | 20240627 | 134400 | 23680781100 | 155800 | 155700 | 155800 | 155600 | 252 |
| 422 | 20240627 | 134300 | 23641537500 | 155700 | 155600 | 155800 | 155500 | 386 |
| 423 | 20240627 | 134200 | 23581459200 | 155500 | 155400 | 155500 | 155300 | 157 |
| 424 | 20240627 | 134100 | 23557061600 | 155400 | 155500 | 155500 | 155300 | 197 |
| 425 | 20240627 | 134000 | 23526442100 | 155500 | 155400 | 155500 | 155400 | 109 |
| 426 | 20240627 | 133900 | 23509496200 | 155400 | 155500 | 155500 | 155300 | 74 |
| 427 | 20240627 | 133800 | 23497995500 | 155500 | 155300 | 155500 | 155200 | 182 |
| 428 | 20240627 | 133700 | 23469729100 | 155200 | 155200 | 155300 | 155100 | 371 |
| 429 | 20240627 | 133600 | 23412164000 | 155200 | 155200 | 155200 | 155100 | 203 |
| 430 | 20240627 | 133500 | 23380672400 | 155100 | 155200 | 155200 | 155100 | 375 |
| 431 | 20240627 | 133400 | 23322503300 | 155100 | 155300 | 155300 | 155100 | 378 |
| 432 | 20240627 | 133300 | 23263858700 | 155300 | 155300 | 155300 | 155200 | 99 |
| 433 | 20240627 | 133200 | 23248488200 | 155300 | 155300 | 155300 | 155100 | 237 |
| 434 | 20240627 | 133100 | 23211696900 | 155200 | 155400 | 155400 | 155200 | 204 |
| 435 | 20240627 | 133000 | 23180024500 | 155400 | 155300 | 155400 | 155200 | 90 |
| 436 | 20240627 | 132900 | 23166043800 | 155400 | 155500 | 155600 | 155300 | 225 |
| 437 | 20240627 | 132800 | 23131069200 | 155600 | 155700 | 155700 | 155400 | 141 |
| 438 | 20240627 | 132700 | 23109139000 | 155400 | 155500 | 155700 | 155400 | 426 |
| 439 | 20240627 | 132600 | 23042874900 | 155500 | 155300 | 155500 | 155200 | 255 |
| 440 | 20240627 | 132500 | 23003253700 | 155300 | 155300 | 155400 | 155200 | 392 |
| 441 | 20240627 | 132400 | 22942378100 | 155400 | 155200 | 155400 | 155100 | 258 |
| 442 | 20240627 | 132300 | 22902322800 | 155200 | 155100 | 155400 | 155100 | 221 |
| 443 | 20240627 | 132200 | 22868020300 | 155100 | 155400 | 155400 | 155100 | 401 |
| 444 | 20240627 | 132100 | 22805786900 | 155300 | 155200 | 155400 | 155000 | 213 |
| 445 | 20240627 | 132000 | 22772735900 | 155200 | 155000 | 155200 | 155000 | 154 |
| 446 | 20240627 | 131900 | 22748861600 | 155100 | 155100 | 155100 | 155000 | 57 |
| 447 | 20240627 | 131800 | 22740021000 | 155100 | 154900 | 155200 | 154800 | 229 |
| 448 | 20240627 | 131700 | 22704548700 | 154900 | 154800 | 154900 | 154800 | 97 |
| 449 | 20240627 | 131600 | 22689528600 | 154800 | 154700 | 154800 | 154700 | 72 |
| 450 | 20240627 | 131500 | 22678387800 | 154700 | 154800 | 154800 | 154600 | 214 |
| 451 | 20240627 | 131400 | 22645298600 | 154600 | 154700 | 154900 | 154600 | 171 |
| 452 | 20240627 | 131300 | 22618845100 | 154700 | 155000 | 155000 | 154600 | 341 |
| 453 | 20240627 | 131200 | 22566071700 | 154900 | 155000 | 155000 | 154900 | 158 |
| 454 | 20240627 | 131100 | 22541593300 | 154900 | 155400 | 155400 | 154900 | 846 |
| 455 | 20240627 | 131000 | 22410254400 | 155300 | 155100 | 155400 | 155100 | 256 |
| 456 | 20240627 | 130900 | 22370510600 | 155100 | 155200 | 155300 | 155000 | 290 |
| 457 | 20240627 | 130800 | 22325522900 | 155200 | 155000 | 155300 | 155000 | 298 |
| 458 | 20240627 | 130700 | 22279290600 | 155000 | 154100 | 155000 | 154100 | 307 |
| 459 | 20240627 | 130600 | 22231848000 | 154600 | 154500 | 154600 | 154000 | 447 |
| 460 | 20240627 | 130500 | 22162893400 | 154600 | 154900 | 154900 | 154400 | 510 |
| 461 | 20240627 | 130400 | 22084011400 | 155000 | 155300 | 155400 | 155000 | 675 |
| 462 | 20240627 | 130300 | 21979313300 | 155300 | 155800 | 155800 | 155200 | 1868 |
| 463 | 20240627 | 130200 | 21688695900 | 155800 | 155900 | 156000 | 155800 | 338 |
| 464 | 20240627 | 130100 | 21636025600 | 155900 | 156300 | 156300 | 155800 | 749 |
| 465 | 20240627 | 130000 | 21519164400 | 156300 | 156200 | 156300 | 156100 | 122 |
| 466 | 20240627 | 125900 | 21500114100 | 156300 | 156200 | 156300 | 156200 | 284 |
| 467 | 20240627 | 125800 | 21455748300 | 156300 | 156100 | 156400 | 156000 | 339 |
| 468 | 20240627 | 125700 | 21402819700 | 156100 | 155900 | 156400 | 155900 | 484 |
| 469 | 20240627 | 125600 | 21327279000 | 155900 | 155900 | 155900 | 155800 | 801 |
| 470 | 20240627 | 125500 | 21202454800 | 155800 | 155700 | 155900 | 155700 | 402 |
| 471 | 20240627 | 125400 | 21139833500 | 155800 | 156000 | 156100 | 155800 | 861 |
| 472 | 20240627 | 125300 | 21005603000 | 156000 | 156000 | 156100 | 155800 | 492 |
| 473 | 20240627 | 125200 | 20928860300 | 156000 | 156400 | 156400 | 156000 | 407 |
| 474 | 20240627 | 125100 | 20865259500 | 156500 | 156400 | 156700 | 156400 | 456 |
| 475 | 20240627 | 125000 | 20793884700 | 156500 | 156300 | 156500 | 156200 | 232 |
| 476 | 20240627 | 124900 | 20757618200 | 156200 | 156100 | 156600 | 156000 | 822 |
| 477 | 20240627 | 124800 | 20629095900 | 156000 | 156100 | 156100 | 155800 | 566 |
| 478 | 20240627 | 124700 | 20540827400 | 156200 | 156100 | 156200 | 155900 | 581 |
| 479 | 20240627 | 124600 | 20450176000 | 156100 | 156400 | 156400 | 156000 | 883 |
| 480 | 20240627 | 124500 | 20312244400 | 156300 | 156600 | 156600 | 156300 | 510 |
| 481 | 20240627 | 124400 | 20232417300 | 156600 | 157000 | 157100 | 156600 | 1288 |
| 482 | 20240627 | 124300 | 20030233000 | 157000 | 156800 | 157000 | 156700 | 4745 |
| 483 | 20240627 | 124200 | 19285684100 | 156900 | 156900 | 156900 | 156800 | 391 |
| 484 | 20240627 | 124100 | 19224364600 | 156900 | 156700 | 157000 | 156700 | 2063 |
| 485 | 20240627 | 124000 | 18900737800 | 156600 | 156000 | 156700 | 156000 | 6868 |
| 486 | 20240627 | 123900 | 17827279100 | 155900 | 155200 | 155900 | 155200 | 5074 |
| 487 | 20240627 | 123800 | 17037582900 | 155200 | 155200 | 155200 | 155100 | 209 |
| 488 | 20240627 | 123700 | 17005160900 | 155200 | 155200 | 155300 | 155100 | 402 |
| 489 | 20240627 | 123600 | 16942777700 | 155100 | 155200 | 155200 | 155100 | 107 |
| 490 | 20240627 | 123500 | 16926178700 | 155200 | 154900 | 155200 | 154900 | 793 |
| 491 | 20240627 | 123400 | 16803219500 | 154900 | 154600 | 154900 | 154600 | 1043 |
| 492 | 20240627 | 123300 | 16641776900 | 154600 | 154700 | 154700 | 154600 | 562 |
| 493 | 20240627 | 123200 | 16554886700 | 154700 | 154600 | 154700 | 154600 | 166 |
| 494 | 20240627 | 123100 | 16529219300 | 154600 | 154500 | 154600 | 154500 | 35 |
| 495 | 20240627 | 123000 | 16523810300 | 154600 | 154600 | 154700 | 154600 | 232 |
| 496 | 20240627 | 122900 | 16487941900 | 154700 | 154600 | 154700 | 154500 | 194 |
| 497 | 20240627 | 122800 | 16457951600 | 154500 | 154300 | 154500 | 154200 | 159 |
| 498 | 20240627 | 122700 | 16433426500 | 154200 | 154100 | 154200 | 154000 | 146 |
| 499 | 20240627 | 122600 | 16410928400 | 154100 | 154500 | 154500 | 154000 | 308 |
| 500 | 20240627 | 122500 | 16363410600 | 154500 | 154800 | 154900 | 154500 | 194 |
| 501 | 20240627 | 122400 | 16333394500 | 154800 | 154900 | 155000 | 154500 | 198 |
| 502 | 20240627 | 122300 | 16302732500 | 155000 | 155000 | 155000 | 154900 | 165 |
| 503 | 20240627 | 122200 | 16277170800 | 154700 | 154600 | 154700 | 154500 | 270 |
| 504 | 20240627 | 122100 | 16235427300 | 154600 | 155100 | 155100 | 154600 | 182 |
| 505 | 20240627 | 122000 | 16207249700 | 155100 | 155100 | 155300 | 154900 | 267 |
| 506 | 20240627 | 121900 | 16165859100 | 155300 | 155300 | 155400 | 155000 | 397 |
| 507 | 20240627 | 121800 | 16104253500 | 155400 | 155300 | 155500 | 155200 | 213 |
| 508 | 20240627 | 121700 | 16071147000 | 155300 | 155200 | 155400 | 155000 | 622 |
| 509 | 20240627 | 121600 | 15974585900 | 155200 | 155300 | 155300 | 155100 | 203 |
| 510 | 20240627 | 121500 | 15943081300 | 155300 | 155200 | 155300 | 155200 | 335 |
| 511 | 20240627 | 121400 | 15891074900 | 155200 | 154900 | 155200 | 154600 | 594 |
| 512 | 20240627 | 121300 | 15799072900 | 154900 | 155100 | 155100 | 154500 | 361 |
| 513 | 20240627 | 121200 | 15743178500 | 155000 | 155400 | 155500 | 155000 | 323 |
| 514 | 20240627 | 121100 | 15693026100 | 155600 | 155900 | 155900 | 155600 | 976 |
| 515 | 20240627 | 121000 | 15541019200 | 155800 | 155700 | 155900 | 155700 | 1428 |
| 516 | 20240627 | 120900 | 15318513600 | 155600 | 154900 | 155800 | 154800 | 5997 |
| 517 | 20240627 | 120800 | 14387537000 | 155000 | 154900 | 155000 | 154700 | 2306 |
| 518 | 20240627 | 120700 | 14030216200 | 154900 | 154100 | 155000 | 154100 | 3891 |
| 519 | 20240627 | 120600 | 13428916000 | 154100 | 153900 | 154200 | 153900 | 321 |
| 520 | 20240627 | 120500 | 13379455300 | 154000 | 153800 | 154000 | 153700 | 182 |
| 521 | 20240627 | 120400 | 13351461400 | 153800 | 153700 | 153900 | 153700 | 289 |
| 522 | 20240627 | 120300 | 13307005000 | 153600 | 153800 | 153800 | 153600 | 83 |
| 523 | 20240627 | 120200 | 13294247700 | 153800 | 153800 | 153800 | 153400 | 494 |
| 524 | 20240627 | 120100 | 13218344600 | 153900 | 153800 | 154000 | 153800 | 399 |
| 525 | 20240627 | 120000 | 13156943800 | 153800 | 153900 | 154000 | 153600 | 448 |
| 526 | 20240627 | 115900 | 13088008700 | 154000 | 153200 | 154100 | 153200 | 1904 |
| 527 | 20240627 | 115800 | 12795473600 | 153300 | 153100 | 153300 | 153000 | 327 |
| 528 | 20240627 | 115700 | 12745378700 | 153000 | 153300 | 153400 | 153000 | 612 |
| 529 | 20240627 | 115600 | 12651594000 | 153200 | 152300 | 153300 | 152300 | 1735 |
| 530 | 20240627 | 115500 | 12386287000 | 152300 | 152400 | 152500 | 152300 | 310 |
| 531 | 20240627 | 115400 | 12339061300 | 152400 | 152500 | 152500 | 152300 | 106 |
| 532 | 20240627 | 115300 | 12322902400 | 152500 | 152100 | 152500 | 152100 | 195 |
| 533 | 20240627 | 115200 | 12293223000 | 152200 | 152200 | 152200 | 152100 | 233 |
| 534 | 20240627 | 115100 | 12257776300 | 152300 | 152300 | 152300 | 152200 | 99 |
| 535 | 20240627 | 115000 | 12242702300 | 152300 | 152300 | 152400 | 152200 | 130 |
| 536 | 20240627 | 114900 | 12222910200 | 152400 | 152200 | 152400 | 152200 | 160 |
| 537 | 20240627 | 114800 | 12198548800 | 152200 | 152100 | 152300 | 152100 | 224 |
| 538 | 20240627 | 114700 | 12164460100 | 152200 | 152200 | 152300 | 152100 | 96 |
| 539 | 20240627 | 114600 | 12149849100 | 152200 | 152200 | 152300 | 152100 | 70 |
| 540 | 20240627 | 114500 | 12139196100 | 152200 | 152400 | 152400 | 152100 | 183 |
| 541 | 20240627 | 114400 | 12111344900 | 152500 | 151900 | 152500 | 151800 | 191 |
| 542 | 20240627 | 114300 | 12082309000 | 151900 | 151900 | 152000 | 151800 | 144 |
| 543 | 20240627 | 114200 | 12060435700 | 151900 | 151900 | 152000 | 151900 | 35 |
| 544 | 20240627 | 114100 | 12055117100 | 152000 | 151900 | 152000 | 151900 | 68 |
| 545 | 20240627 | 114000 | 12044781200 | 151900 | 152000 | 152000 | 151900 | 60 |
| 546 | 20240627 | 113900 | 12035664700 | 152000 | 152000 | 152100 | 151900 | 341 |
| 547 | 20240627 | 113800 | 11983835600 | 152100 | 152400 | 152400 | 152100 | 174 |
| 548 | 20240627 | 113700 | 11957341000 | 152400 | 151900 | 152500 | 151900 | 152 |
| 549 | 20240627 | 113600 | 11934223400 | 151900 | 151900 | 152000 | 151800 | 68 |
| 550 | 20240627 | 113500 | 11923894000 | 151900 | 151300 | 152000 | 151300 | 1156 |
| 551 | 20240627 | 113400 | 11748503000 | 151300 | 151600 | 151600 | 151300 | 293 |
| 552 | 20240627 | 113300 | 11704149800 | 151500 | 151800 | 151800 | 151500 | 100 |
| 553 | 20240627 | 113200 | 11688979900 | 151700 | 151800 | 151800 | 151700 | 68 |
| 554 | 20240627 | 113100 | 11678659200 | 151800 | 152000 | 152000 | 151800 | 65 |
| 555 | 20240627 | 113000 | 11668783000 | 151800 | 152000 | 152000 | 151700 | 50 |
| 556 | 20240627 | 112900 | 11661190300 | 152000 | 151400 | 152000 | 151300 | 169 |
| 557 | 20240627 | 112800 | 11635575100 | 151300 | 151500 | 152000 | 151300 | 822 |
| 558 | 20240627 | 112700 | 11510967900 | 151500 | 151300 | 151600 | 151200 | 497 |
| 559 | 20240627 | 112600 | 11435782300 | 151300 | 151600 | 151600 | 151200 | 851 |
| 560 | 20240627 | 112500 | 11306904700 | 151600 | 151800 | 151900 | 151600 | 367 |
| 561 | 20240627 | 112400 | 11251207300 | 151900 | 152000 | 152000 | 151900 | 149 |
| 562 | 20240627 | 112300 | 11228567200 | 151900 | 151900 | 152000 | 151900 | 53 |
| 563 | 20240627 | 112200 | 11220512700 | 151900 | 152000 | 152000 | 151900 | 133 |
| 564 | 20240627 | 112100 | 11200307200 | 152000 | 152200 | 152200 | 151900 | 236 |
| 565 | 20240627 | 112000 | 11164438800 | 152100 | 152400 | 152400 | 152100 | 323 |
| 566 | 20240627 | 111900 | 11115280500 | 152800 | 152200 | 152800 | 152200 | 102 |
| 567 | 20240627 | 111800 | 11099744800 | 152200 | 152300 | 152300 | 152200 | 51 |
| 568 | 20240627 | 111700 | 11091979700 | 152300 | 152400 | 152500 | 152200 | 370 |
| 569 | 20240627 | 111600 | 11035617100 | 152400 | 152400 | 152500 | 152300 | 223 |
| 570 | 20240627 | 111500 | 11001617800 | 152300 | 152900 | 152900 | 152200 | 205 |
| 571 | 20240627 | 111400 | 10970377200 | 152900 | 152200 | 152900 | 152200 | 164 |
| 572 | 20240627 | 111300 | 10945368700 | 152200 | 152200 | 152400 | 152100 | 134 |
| 573 | 20240627 | 111200 | 10924980300 | 152100 | 152100 | 152200 | 152100 | 93 |
| 574 | 20240627 | 111100 | 10910834700 | 152100 | 152000 | 152200 | 152000 | 980 |
| 575 | 20240627 | 111000 | 10761832000 | 152100 | 152700 | 152700 | 152100 | 219 |
| 576 | 20240627 | 110900 | 10728489600 | 152700 | 152100 | 152700 | 152000 | 215 |
| 577 | 20240627 | 110800 | 10695743900 | 152100 | 152700 | 152700 | 152100 | 269 |
| 578 | 20240627 | 110700 | 10654797800 | 152700 | 152000 | 152700 | 151900 | 717 |
| 579 | 20240627 | 110600 | 10545769900 | 152000 | 151700 | 152000 | 151700 | 309 |
| 580 | 20240627 | 110500 | 10498835400 | 151700 | 151700 | 151700 | 151600 | 158 |
| 581 | 20240627 | 110400 | 10474877600 | 151700 | 151700 | 151900 | 151700 | 153 |
| 582 | 20240627 | 110300 | 10451659200 | 151700 | 151800 | 151900 | 151600 | 80 |
| 583 | 20240627 | 110200 | 10439522100 | 151800 | 151800 | 151900 | 151700 | 60 |
| 584 | 20240627 | 110100 | 10430415000 | 151800 | 151700 | 151800 | 151600 | 180 |
| 585 | 20240627 | 110000 | 10403109700 | 151700 | 151900 | 151900 | 151700 | 68 |
| 586 | 20240627 | 105900 | 10392790000 | 151600 | 151500 | 151600 | 151500 | 146 |
| 587 | 20240627 | 105800 | 10370663100 | 151500 | 151700 | 151800 | 151500 | 236 |
| 588 | 20240627 | 105700 | 10334879000 | 151500 | 151800 | 151900 | 151500 | 1321 |
| 589 | 20240627 | 105600 | 10134393700 | 151700 | 151800 | 151900 | 151700 | 287 |
| 590 | 20240627 | 105500 | 10090830600 | 151800 | 151600 | 151800 | 151600 | 41 |
| 591 | 20240627 | 105400 | 10084610000 | 151900 | 151900 | 151900 | 151500 | 934 |
| 592 | 20240627 | 105300 | 9942921500 | 151900 | 152100 | 152100 | 151900 | 492 |
| 593 | 20240627 | 105200 | 9868164100 | 152200 | 152700 | 152700 | 152000 | 287 |
| 594 | 20240627 | 105100 | 9824488400 | 152700 | 152700 | 152800 | 152400 | 326 |
| 595 | 20240627 | 105000 | 9774782500 | 152800 | 152800 | 152800 | 152700 | 55 |
| 596 | 20240627 | 104900 | 9766382600 | 152800 | 152600 | 153000 | 152500 | 285 |
| 597 | 20240627 | 104800 | 9722842100 | 152400 | 152500 | 152600 | 152400 | 259 |
| 598 | 20240627 | 104700 | 9683363100 | 152600 | 152700 | 152700 | 152500 | 86 |
| 599 | 20240627 | 104600 | 9670237300 | 152700 | 152700 | 152700 | 152600 | 55 |
| 600 | 20240627 | 104500 | 9661843400 | 152700 | 152600 | 152700 | 152600 | 57 |
| 601 | 20240627 | 104400 | 9653140600 | 152600 | 152600 | 152900 | 152500 | 216 |
| 602 | 20240627 | 104300 | 9620157700 | 152300 | 152400 | 152600 | 152300 | 58 |
| 603 | 20240627 | 104200 | 9611319000 | 152400 | 152600 | 152600 | 152300 | 110 |
| 604 | 20240627 | 104100 | 9594559200 | 152500 | 152300 | 152500 | 152200 | 306 |
| 605 | 20240627 | 104000 | 9547949300 | 152300 | 152500 | 152500 | 152100 | 49 |
| 606 | 20240627 | 103900 | 9540492600 | 152100 | 152100 | 152400 | 152000 | 263 |
| 607 | 20240627 | 103800 | 9500473000 | 152100 | 152300 | 152300 | 152100 | 58 |
| 608 | 20240627 | 103700 | 9491647700 | 152200 | 152000 | 152500 | 152000 | 233 |
| 609 | 20240627 | 103600 | 9456157700 | 152100 | 152000 | 152100 | 151800 | 331 |
| 610 | 20240627 | 103500 | 9405900700 | 152000 | 152100 | 152100 | 151900 | 177 |
| 611 | 20240627 | 103400 | 9378995900 | 152100 | 152100 | 152100 | 152000 | 109 |
| 612 | 20240627 | 103300 | 9362418900 | 152000 | 152100 | 152100 | 152000 | 156 |
| 613 | 20240627 | 103200 | 9338699400 | 152200 | 152400 | 152400 | 152200 | 183 |
| 614 | 20240627 | 103100 | 9310828100 | 152700 | 152200 | 152700 | 152200 | 86 |
| 615 | 20240627 | 103000 | 9297731900 | 152300 | 152600 | 152800 | 152300 | 149 |
| 616 | 20240627 | 102900 | 9275007100 | 152600 | 152300 | 152600 | 152200 | 127 |
| 617 | 20240627 | 102800 | 9255659900 | 152300 | 152400 | 152400 | 152300 | 116 |
| 618 | 20240627 | 102700 | 9237986800 | 152500 | 152800 | 152800 | 152300 | 217 |
| 619 | 20240627 | 102600 | 9204874100 | 152900 | 151800 | 152900 | 151800 | 1692 |
| 620 | 20240627 | 102500 | 8947757900 | 151900 | 151800 | 151900 | 151700 | 306 |
| 621 | 20240627 | 102400 | 8901322900 | 151600 | 151600 | 151900 | 151500 | 186 |
| 622 | 20240627 | 102300 | 8873124500 | 151600 | 151800 | 151800 | 151600 | 368 |
| 623 | 20240627 | 102200 | 8817314700 | 151800 | 152000 | 152000 | 151700 | 511 |
| 624 | 20240627 | 102100 | 8739745200 | 152000 | 152000 | 152000 | 151900 | 195 |
| 625 | 20240627 | 102000 | 8710111900 | 152000 | 151900 | 152000 | 151800 | 104 |
| 626 | 20240627 | 101900 | 8694312000 | 151900 | 151900 | 152000 | 151800 | 307 |
| 627 | 20240627 | 101800 | 8647682900 | 151800 | 152500 | 152500 | 151800 | 318 |
| 628 | 20240627 | 101700 | 8599365200 | 152100 | 152100 | 152400 | 152000 | 89 |
| 629 | 20240627 | 101600 | 8585826600 | 152200 | 152400 | 152500 | 152200 | 57 |
| 630 | 20240627 | 101500 | 8577144000 | 152400 | 152300 | 152500 | 152300 | 80 |
| 631 | 20240627 | 101400 | 8564954600 | 152400 | 152600 | 152600 | 152400 | 196 |
| 632 | 20240627 | 101300 | 8535068200 | 152700 | 152900 | 152900 | 152600 | 46 |
| 633 | 20240627 | 101200 | 8528044100 | 152900 | 152800 | 153000 | 152600 | 168 |
| 634 | 20240627 | 101100 | 8502383400 | 152900 | 152700 | 152900 | 152700 | 500 |
| 635 | 20240627 | 101000 | 8425948800 | 152900 | 152500 | 152900 | 152500 | 130 |
| 636 | 20240627 | 100900 | 8406122400 | 152400 | 152700 | 153000 | 152400 | 161 |
| 637 | 20240627 | 100800 | 8381539600 | 152600 | 152700 | 152800 | 152300 | 1306 |
| 638 | 20240627 | 100700 | 8182603400 | 152400 | 152800 | 153000 | 152400 | 168 |
| 639 | 20240627 | 100600 | 8156938600 | 152800 | 152700 | 152900 | 152700 | 80 |
| 640 | 20240627 | 100500 | 8144717300 | 152700 | 152700 | 152800 | 152600 | 24 |
| 641 | 20240627 | 100400 | 8141052400 | 152800 | 152200 | 152800 | 152200 | 1543 |
| 642 | 20240627 | 100300 | 7906030000 | 152000 | 152000 | 152300 | 152000 | 89 |
| 643 | 20240627 | 100200 | 7892491800 | 152000 | 152700 | 152800 | 152000 | 498 |
| 644 | 20240627 | 100100 | 7816630500 | 152700 | 152800 | 152800 | 152600 | 65 |
| 645 | 20240627 | 100000 | 7806704100 | 152800 | 152400 | 153100 | 152400 | 51 |
| 646 | 20240627 | 095900 | 7798911200 | 153100 | 152500 | 153300 | 152300 | 479 |
| 647 | 20240627 | 095800 | 7725769300 | 152500 | 152300 | 152900 | 152300 | 232 |
| 648 | 20240627 | 095700 | 7690389600 | 152400 | 152400 | 152500 | 152200 | 213 |
| 649 | 20240627 | 095600 | 7657953900 | 152400 | 152600 | 152600 | 152300 | 180 |
| 650 | 20240627 | 095500 | 7630511000 | 152500 | 152600 | 152600 | 152500 | 69 |
| 651 | 20240627 | 095400 | 7619983700 | 152500 | 152400 | 153100 | 152100 | 212 |
| 652 | 20240627 | 095300 | 7587564100 | 152200 | 151700 | 152200 | 151700 | 203 |
| 653 | 20240627 | 095200 | 7556715100 | 151700 | 152100 | 152100 | 151700 | 345 |
| 654 | 20240627 | 095100 | 7504346100 | 152000 | 151900 | 152200 | 151800 | 259 |
| 655 | 20240627 | 095000 | 7464965800 | 152100 | 151400 | 152100 | 151400 | 291 |
| 656 | 20240627 | 094900 | 7420868600 | 151400 | 151600 | 151600 | 151400 | 357 |
| 657 | 20240627 | 094800 | 7366784900 | 151700 | 151800 | 151900 | 151700 | 197 |
| 658 | 20240627 | 094700 | 7336887700 | 151900 | 152200 | 152200 | 151600 | 1709 |
| 659 | 20240627 | 094600 | 7077460300 | 151900 | 153000 | 153000 | 151900 | 717 |
| 660 | 20240627 | 094500 | 6968436900 | 152200 | 152200 | 153100 | 152200 | 282 |
| 661 | 20240627 | 094400 | 6925504400 | 153300 | 152200 | 153400 | 152100 | 417 |
| 662 | 20240627 | 094300 | 6861943800 | 152200 | 152700 | 152700 | 152100 | 284 |
| 663 | 20240627 | 094200 | 6818703300 | 152400 | 152700 | 152900 | 152400 | 666 |
| 664 | 20240627 | 094100 | 6717111700 | 152600 | 153000 | 153100 | 152600 | 1834 |
| 665 | 20240627 | 094000 | 6436575300 | 153100 | 154000 | 154000 | 153100 | 708 |
| 666 | 20240627 | 093900 | 6327997700 | 153500 | 153900 | 154200 | 153300 | 325 |
| 667 | 20240627 | 093800 | 6277973500 | 153900 | 153800 | 154200 | 153600 | 1526 |
| 668 | 20240627 | 093700 | 6043125300 | 153800 | 153200 | 153800 | 153200 | 392 |
| 669 | 20240627 | 093600 | 5982926000 | 153100 | 153200 | 153600 | 153100 | 418 |
| 670 | 20240627 | 093500 | 5918921900 | 153200 | 153500 | 153600 | 153000 | 453 |
| 671 | 20240627 | 093400 | 5849512700 | 153600 | 153600 | 153800 | 153600 | 318 |
| 672 | 20240627 | 093300 | 5800646900 | 153000 | 153600 | 153600 | 153000 | 852 |
| 673 | 20240627 | 093200 | 5670225000 | 153100 | 153500 | 153700 | 153100 | 1218 |
| 674 | 20240627 | 093100 | 5483425300 | 153400 | 153500 | 153500 | 153000 | 367 |
| 675 | 20240627 | 093000 | 5427152100 | 153600 | 152900 | 153700 | 152900 | 916 |
| 676 | 20240627 | 092900 | 5286868800 | 153000 | 153000 | 153000 | 152800 | 234 |
| 677 | 20240627 | 092800 | 5251084900 | 152900 | 152500 | 152900 | 152500 | 190 |
| 678 | 20240627 | 092700 | 5222085400 | 152400 | 152500 | 152500 | 152000 | 216 |
| 679 | 20240627 | 092600 | 5189179500 | 151900 | 152500 | 152800 | 151900 | 2125 |
| 680 | 20240627 | 092500 | 4865850700 | 152400 | 152900 | 152900 | 152200 | 1006 |
| 681 | 20240627 | 092400 | 4712626200 | 152900 | 152700 | 153000 | 152200 | 734 |
| 682 | 20240627 | 092300 | 4600627100 | 152700 | 152700 | 153100 | 152700 | 1061 |
| 683 | 20240627 | 092200 | 4438339600 | 152700 | 153900 | 153900 | 152700 | 707 |
| 684 | 20240627 | 092100 | 4330201900 | 153800 | 153800 | 154100 | 153400 | 407 |
| 685 | 20240627 | 092000 | 4267602600 | 153800 | 153200 | 153800 | 152900 | 1125 |
| 686 | 20240627 | 091900 | 4095228600 | 153200 | 154100 | 154200 | 153200 | 752 |
| 687 | 20240627 | 091800 | 3979755900 | 154200 | 154200 | 154400 | 154100 | 151 |
| 688 | 20240627 | 091700 | 3956466000 | 153500 | 154800 | 154800 | 153500 | 1510 |
| 689 | 20240627 | 091600 | 3723590400 | 154800 | 154700 | 154800 | 154400 | 934 |
| 690 | 20240627 | 091500 | 3579126900 | 154700 | 153500 | 155000 | 153400 | 1309 |
| 691 | 20240627 | 091400 | 3376994900 | 153500 | 153700 | 153700 | 153300 | 248 |
| 692 | 20240627 | 091300 | 3338936000 | 153800 | 153700 | 153800 | 153300 | 940 |
| 693 | 20240627 | 091200 | 3194654500 | 153700 | 154900 | 155100 | 153200 | 2262 |
| 694 | 20240627 | 091100 | 2845471500 | 154900 | 154400 | 155000 | 154400 | 3040 |
| 695 | 20240627 | 091000 | 2374847400 | 154400 | 154300 | 154600 | 154100 | 1569 |
| 696 | 20240627 | 090900 | 2132574000 | 154300 | 153500 | 154600 | 153400 | 1738 |
| 697 | 20240627 | 090800 | 1864806900 | 153400 | 153500 | 153600 | 153300 | 578 |
| 698 | 20240627 | 090700 | 1776134800 | 153600 | 153700 | 153800 | 153600 | 484 |
| 699 | 20240627 | 090600 | 1701774300 | 153700 | 154100 | 154400 | 153500 | 2329 |
| 700 | 20240627 | 090500 | 1342879300 | 154100 | 152900 | 154300 | 152900 | 3290 |
| 701 | 20240627 | 090400 | 837408500 | 152800 | 152900 | 152900 | 152400 | 315 |
| 702 | 20240627 | 090300 | 789318300 | 152900 | 152900 | 153300 | 152500 | 1486 |
| 703 | 20240627 | 090200 | 561888500 | 152900 | 151400 | 153500 | 151400 | 974 |
| 704 | 20240627 | 090100 | 413499600 | 151800 | 151400 | 151800 | 150400 | 1851 |
| 705 | 20240627 | 090000 | 134441900 | 150900 | 151700 | 151700 | 150800 | 838 |