33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 9111 |
| 3 | 20240627 | 182900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 4 | 20240627 | 182800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 5 | 20240627 | 182700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 6 | 20240627 | 182600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 7 | 20240627 | 182500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 8 | 20240627 | 182400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 9 | 20240627 | 182300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 10 | 20240627 | 182200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 11 | 20240627 | 182100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 12 | 20240627 | 182000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 13 | 20240627 | 181900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 14 | 20240627 | 181800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 15 | 20240627 | 181700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 16 | 20240627 | 181600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 17 | 20240627 | 181500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 18 | 20240627 | 181400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 19 | 20240627 | 181300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 20 | 20240627 | 181200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 21 | 20240627 | 181100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 22 | 20240627 | 181000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 23 | 20240627 | 180900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 24 | 20240627 | 180800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 25 | 20240627 | 180700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 26 | 20240627 | 180600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 27 | 20240627 | 180500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 28 | 20240627 | 180400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 29 | 20240627 | 180300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 30 | 20240627 | 180200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 31 | 20240627 | 180100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 32 | 20240627 | 180000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 9111 |
| 33 | 20240627 | 175900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 34 | 20240627 | 175800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 35 | 20240627 | 175700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 36 | 20240627 | 175600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 37 | 20240627 | 175500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 38 | 20240627 | 175400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 39 | 20240627 | 175300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 40 | 20240627 | 175200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 41 | 20240627 | 175100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 42 | 20240627 | 175000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 43 | 20240627 | 174900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 44 | 20240627 | 174800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 45 | 20240627 | 174700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 46 | 20240627 | 174600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 47 | 20240627 | 174500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 48 | 20240627 | 174400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 49 | 20240627 | 174300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 50 | 20240627 | 174200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 51 | 20240627 | 174100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 52 | 20240627 | 174000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 53 | 20240627 | 173900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 54 | 20240627 | 173800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 55 | 20240627 | 173700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 56 | 20240627 | 173600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 57 | 20240627 | 173500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 58 | 20240627 | 173400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 59 | 20240627 | 173300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 60 | 20240627 | 173200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 61 | 20240627 | 173100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 62 | 20240627 | 173000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 9111 |
| 63 | 20240627 | 172900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 64 | 20240627 | 172800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 65 | 20240627 | 172700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 66 | 20240627 | 172600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 67 | 20240627 | 172500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 68 | 20240627 | 172400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 69 | 20240627 | 172300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 70 | 20240627 | 172200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 71 | 20240627 | 172100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 72 | 20240627 | 172000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 73 | 20240627 | 171900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 74 | 20240627 | 171800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 75 | 20240627 | 171700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 76 | 20240627 | 171600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 77 | 20240627 | 171500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 78 | 20240627 | 171400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 79 | 20240627 | 171300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 80 | 20240627 | 171200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 81 | 20240627 | 171100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 82 | 20240627 | 171000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 83 | 20240627 | 170900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 84 | 20240627 | 170800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 85 | 20240627 | 170700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 86 | 20240627 | 170600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 87 | 20240627 | 170500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 88 | 20240627 | 170400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 89 | 20240627 | 170300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 90 | 20240627 | 170200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 91 | 20240627 | 170100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 92 | 20240627 | 170000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 9111 |
| 93 | 20240627 | 165900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 94 | 20240627 | 165800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 95 | 20240627 | 165700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 96 | 20240627 | 165600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 97 | 20240627 | 165500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 98 | 20240627 | 165400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 99 | 20240627 | 165300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 100 | 20240627 | 165200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 101 | 20240627 | 165100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 102 | 20240627 | 165000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 103 | 20240627 | 164900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 104 | 20240627 | 164800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 105 | 20240627 | 164700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 106 | 20240627 | 164600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 107 | 20240627 | 164500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 108 | 20240627 | 164400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 109 | 20240627 | 164300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 110 | 20240627 | 164200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 111 | 20240627 | 164100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 112 | 20240627 | 164000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 113 | 20240627 | 163900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 114 | 20240627 | 163800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 115 | 20240627 | 163700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 116 | 20240627 | 163600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 117 | 20240627 | 163500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 118 | 20240627 | 163400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 119 | 20240627 | 163300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 120 | 20240627 | 163200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 121 | 20240627 | 163100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 122 | 20240627 | 163000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 9111 |
| 123 | 20240627 | 162900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 124 | 20240627 | 162800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 125 | 20240627 | 162700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 126 | 20240627 | 162600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 127 | 20240627 | 162500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 128 | 20240627 | 162400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 129 | 20240627 | 162300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 130 | 20240627 | 162200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 131 | 20240627 | 162100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 132 | 20240627 | 162000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 133 | 20240627 | 161900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 134 | 20240627 | 161800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 135 | 20240627 | 161700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 136 | 20240627 | 161600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 137 | 20240627 | 161500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 138 | 20240627 | 161400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 139 | 20240627 | 161300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 140 | 20240627 | 161200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 141 | 20240627 | 161100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 142 | 20240627 | 161000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 143 | 20240627 | 160900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 144 | 20240627 | 160800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 145 | 20240627 | 160700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 146 | 20240627 | 160600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 147 | 20240627 | 160500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 148 | 20240627 | 160400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 149 | 20240627 | 160300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 150 | 20240627 | 160200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 151 | 20240627 | 160100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 152 | 20240627 | 160000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 9111 |
| 153 | 20240627 | 155900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 154 | 20240627 | 155800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 155 | 20240627 | 155700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 156 | 20240627 | 155600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 157 | 20240627 | 155500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 158 | 20240627 | 155400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 159 | 20240627 | 155300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 160 | 20240627 | 155200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 161 | 20240627 | 155100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 162 | 20240627 | 155000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 163 | 20240627 | 154900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 164 | 20240627 | 154800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 165 | 20240627 | 154700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 166 | 20240627 | 154600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 167 | 20240627 | 154500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 168 | 20240627 | 154400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 169 | 20240627 | 154300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 170 | 20240627 | 154200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 171 | 20240627 | 154100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 172 | 20240627 | 154000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 173 | 20240627 | 153900 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 174 | 20240627 | 153800 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 175 | 20240627 | 153700 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 176 | 20240627 | 153600 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 177 | 20240627 | 153500 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 178 | 20240627 | 153400 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 179 | 20240627 | 153300 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 180 | 20240627 | 153200 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 181 | 20240627 | 153100 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 0 |
| 182 | 20240627 | 153000 | 86103499400 | 142000 | 142000 | 142000 | 142000 | 18222 |
| 183 | 20240627 | 152900 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 184 | 20240627 | 152800 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 185 | 20240627 | 152700 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 186 | 20240627 | 152600 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 187 | 20240627 | 152500 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 188 | 20240627 | 152400 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 189 | 20240627 | 152300 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 190 | 20240627 | 152200 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 191 | 20240627 | 152100 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 192 | 20240627 | 152000 | 84809737400 | 142300 | 142300 | 142300 | 142300 | 0 |
| 193 | 20240627 | 151900 | 84809737400 | 142300 | 142500 | 142500 | 142200 | 1378 |
| 194 | 20240627 | 151800 | 84613711400 | 142500 | 142300 | 142500 | 142200 | 1938 |
| 195 | 20240627 | 151700 | 84337925600 | 142300 | 142200 | 142400 | 142100 | 1439 |
| 196 | 20240627 | 151600 | 84133269400 | 142200 | 142300 | 142400 | 142200 | 479 |
| 197 | 20240627 | 151500 | 84065107800 | 142200 | 142300 | 142500 | 142200 | 833 |
| 198 | 20240627 | 151400 | 83946541700 | 142400 | 142500 | 142600 | 142300 | 739 |
| 199 | 20240627 | 151300 | 83841225200 | 142500 | 142300 | 142600 | 142300 | 1035 |
| 200 | 20240627 | 151200 | 83693758800 | 142400 | 142400 | 142500 | 142300 | 209 |
| 201 | 20240627 | 151100 | 83664003200 | 142400 | 142600 | 142600 | 142300 | 412 |
| 202 | 20240627 | 151000 | 83605298500 | 142500 | 143000 | 143000 | 142500 | 1551 |
| 203 | 20240627 | 150900 | 83383816800 | 142900 | 142800 | 143000 | 142800 | 1976 |
| 204 | 20240627 | 150800 | 83101336400 | 142900 | 142700 | 142900 | 142600 | 1962 |
| 205 | 20240627 | 150700 | 82821176900 | 142700 | 142500 | 142700 | 142400 | 992 |
| 206 | 20240627 | 150600 | 82679731700 | 142500 | 142700 | 142700 | 142500 | 612 |
| 207 | 20240627 | 150500 | 82592463400 | 142600 | 142600 | 142800 | 142500 | 1656 |
| 208 | 20240627 | 150400 | 82356274200 | 142600 | 142400 | 142700 | 142000 | 1007 |
| 209 | 20240627 | 150300 | 82212727300 | 142400 | 142500 | 142500 | 142300 | 609 |
| 210 | 20240627 | 150200 | 82125951500 | 142500 | 142000 | 142700 | 141700 | 3701 |
| 211 | 20240627 | 150100 | 81599347500 | 141900 | 141600 | 142200 | 141400 | 8174 |
| 212 | 20240627 | 150000 | 80439287500 | 141500 | 141700 | 141900 | 141500 | 3994 |
| 213 | 20240627 | 145900 | 79873765100 | 141700 | 141800 | 141900 | 141700 | 244 |
| 214 | 20240627 | 145800 | 79839171300 | 141700 | 141700 | 141800 | 141700 | 664 |
| 215 | 20240627 | 145700 | 79745062900 | 141700 | 141900 | 141900 | 141700 | 407 |
| 216 | 20240627 | 145600 | 79687329000 | 141900 | 141700 | 141900 | 141700 | 306 |
| 217 | 20240627 | 145500 | 79643954200 | 141700 | 141700 | 141900 | 141700 | 391 |
| 218 | 20240627 | 145400 | 79588506200 | 141700 | 141800 | 141800 | 141600 | 1852 |
| 219 | 20240627 | 145300 | 79326103600 | 141700 | 141700 | 141900 | 141600 | 1326 |
| 220 | 20240627 | 145200 | 79138218000 | 141700 | 141800 | 141900 | 141600 | 1962 |
| 221 | 20240627 | 145100 | 78860167100 | 141800 | 141900 | 142000 | 141800 | 549 |
| 222 | 20240627 | 145000 | 78782264400 | 141900 | 142000 | 142200 | 141900 | 1905 |
| 223 | 20240627 | 144900 | 78511706900 | 141900 | 141900 | 142000 | 141800 | 943 |
| 224 | 20240627 | 144800 | 78377876000 | 141900 | 142100 | 142200 | 141800 | 1773 |
| 225 | 20240627 | 144700 | 78126041500 | 141700 | 142200 | 142200 | 141700 | 5907 |
| 226 | 20240627 | 144600 | 77287210400 | 142100 | 142100 | 142300 | 142100 | 731 |
| 227 | 20240627 | 144500 | 77183271900 | 142100 | 142600 | 142600 | 142100 | 1098 |
| 228 | 20240627 | 144400 | 77027035100 | 142500 | 142100 | 142500 | 142100 | 1164 |
| 229 | 20240627 | 144300 | 76861257000 | 142000 | 142300 | 142500 | 142000 | 1125 |
| 230 | 20240627 | 144200 | 76701232200 | 142300 | 142100 | 142500 | 141900 | 1787 |
| 231 | 20240627 | 144100 | 76447077300 | 142000 | 142000 | 142100 | 141900 | 1096 |
| 232 | 20240627 | 144000 | 76291465200 | 142100 | 142200 | 142200 | 142100 | 138 |
| 233 | 20240627 | 143900 | 76271854600 | 142100 | 142100 | 142100 | 142000 | 80 |
| 234 | 20240627 | 143800 | 76260489300 | 142000 | 142200 | 142300 | 142000 | 630 |
| 235 | 20240627 | 143700 | 76170940700 | 142200 | 142200 | 142500 | 142200 | 176 |
| 236 | 20240627 | 143600 | 76145902000 | 142200 | 142500 | 142500 | 142200 | 336 |
| 237 | 20240627 | 143500 | 76098073500 | 142500 | 142400 | 142600 | 142400 | 234 |
| 238 | 20240627 | 143400 | 76064745500 | 142500 | 142700 | 142700 | 142400 | 89 |
| 239 | 20240627 | 143300 | 76052062900 | 142800 | 142600 | 143000 | 142300 | 796 |
| 240 | 20240627 | 143200 | 75938664600 | 143000 | 142300 | 143000 | 142200 | 3791 |
| 241 | 20240627 | 143100 | 75397782100 | 142300 | 142300 | 142400 | 142200 | 482 |
| 242 | 20240627 | 143000 | 75329159900 | 142200 | 142200 | 142300 | 142200 | 101 |
| 243 | 20240627 | 142900 | 75314795400 | 142300 | 142100 | 142300 | 142000 | 465 |
| 244 | 20240627 | 142800 | 75248688000 | 142100 | 141800 | 142200 | 141800 | 385 |
| 245 | 20240627 | 142700 | 75193992600 | 141900 | 141800 | 142000 | 141700 | 896 |
| 246 | 20240627 | 142600 | 75066885500 | 141800 | 141800 | 141800 | 141700 | 406 |
| 247 | 20240627 | 142500 | 75009329100 | 141800 | 141900 | 141900 | 141800 | 1383 |
| 248 | 20240627 | 142400 | 74813134200 | 141900 | 141900 | 142000 | 141900 | 1334 |
| 249 | 20240627 | 142300 | 74623836800 | 142000 | 142000 | 142100 | 141900 | 1386 |
| 250 | 20240627 | 142200 | 74427115600 | 141900 | 142000 | 142100 | 141900 | 146 |
| 251 | 20240627 | 142100 | 74406383700 | 142100 | 141900 | 142100 | 141900 | 127 |
| 252 | 20240627 | 142000 | 74388357800 | 141900 | 142000 | 142000 | 141900 | 270 |
| 253 | 20240627 | 141900 | 74350032300 | 141900 | 141900 | 142000 | 141900 | 113 |
| 254 | 20240627 | 141800 | 74333996300 | 141900 | 142000 | 142100 | 141900 | 1907 |
| 255 | 20240627 | 141700 | 74063263000 | 142100 | 142000 | 142200 | 142000 | 220 |
| 256 | 20240627 | 141600 | 74032019200 | 142000 | 142100 | 142200 | 142000 | 201 |
| 257 | 20240627 | 141500 | 74003463500 | 142000 | 142100 | 142100 | 142000 | 439 |
| 258 | 20240627 | 141400 | 73941082000 | 142100 | 142300 | 142300 | 142100 | 389 |
| 259 | 20240627 | 141300 | 73885778800 | 142200 | 142200 | 142300 | 142200 | 120 |
| 260 | 20240627 | 141200 | 73868707600 | 142100 | 142100 | 142200 | 142100 | 466 |
| 261 | 20240627 | 141100 | 73802451900 | 142100 | 142300 | 142300 | 142000 | 1144 |
| 262 | 20240627 | 141000 | 73639891000 | 142200 | 142200 | 142300 | 142200 | 327 |
| 263 | 20240627 | 140900 | 73593364100 | 142300 | 142300 | 142300 | 142100 | 1312 |
| 264 | 20240627 | 140800 | 73406753600 | 142300 | 142400 | 142400 | 142300 | 417 |
| 265 | 20240627 | 140700 | 73347383200 | 142400 | 142600 | 142700 | 142400 | 523 |
| 266 | 20240627 | 140600 | 73272838700 | 142600 | 142700 | 142800 | 142600 | 408 |
| 267 | 20240627 | 140500 | 73214620500 | 142700 | 142600 | 142800 | 142600 | 109 |
| 268 | 20240627 | 140400 | 73199061400 | 142500 | 143000 | 143000 | 142500 | 500 |
| 269 | 20240627 | 140300 | 73127618200 | 143000 | 142800 | 143100 | 142300 | 1875 |
| 270 | 20240627 | 140200 | 72859975500 | 143000 | 142900 | 143200 | 142700 | 27 |
| 271 | 20240627 | 140100 | 72856119700 | 142700 | 142900 | 143200 | 142700 | 452 |
| 272 | 20240627 | 140000 | 72791535500 | 142900 | 142900 | 143200 | 142800 | 430 |
| 273 | 20240627 | 135900 | 72730078000 | 142900 | 142900 | 143300 | 142900 | 184 |
| 274 | 20240627 | 135800 | 72703762800 | 143400 | 143100 | 143500 | 142800 | 2170 |
| 275 | 20240627 | 135700 | 72393161500 | 143100 | 143200 | 143500 | 143100 | 226 |
| 276 | 20240627 | 135600 | 72360800500 | 143100 | 143500 | 143600 | 143100 | 1563 |
| 277 | 20240627 | 135500 | 72136681200 | 143500 | 143600 | 143700 | 143400 | 1579 |
| 278 | 20240627 | 135400 | 71910025800 | 143600 | 143800 | 144000 | 143500 | 1531 |
| 279 | 20240627 | 135300 | 71690084000 | 143900 | 143800 | 144100 | 143700 | 6398 |
| 280 | 20240627 | 135200 | 70768963700 | 143600 | 143500 | 144000 | 143500 | 4512 |
| 281 | 20240627 | 135100 | 70120108400 | 143500 | 142900 | 143800 | 142600 | 10539 |
| 282 | 20240627 | 135000 | 68609151600 | 143000 | 142200 | 143000 | 142200 | 3565 |
| 283 | 20240627 | 134900 | 68100342000 | 142300 | 142000 | 142400 | 142000 | 321 |
| 284 | 20240627 | 134800 | 68054674900 | 141900 | 142000 | 142100 | 141900 | 419 |
| 285 | 20240627 | 134700 | 67995191700 | 141900 | 141900 | 142000 | 141900 | 129 |
| 286 | 20240627 | 134600 | 67976884200 | 141900 | 141900 | 142000 | 141900 | 331 |
| 287 | 20240627 | 134500 | 67929911000 | 141900 | 142000 | 142100 | 141900 | 1882 |
| 288 | 20240627 | 134400 | 67662781000 | 142100 | 142100 | 142200 | 142000 | 709 |
| 289 | 20240627 | 134300 | 67562033100 | 142100 | 142100 | 142200 | 142100 | 135 |
| 290 | 20240627 | 134200 | 67542847600 | 142100 | 142100 | 142200 | 142000 | 763 |
| 291 | 20240627 | 134100 | 67434440700 | 142100 | 142200 | 142300 | 142100 | 619 |
| 292 | 20240627 | 134000 | 67346403100 | 142200 | 142200 | 142300 | 142200 | 133 |
| 293 | 20240627 | 133900 | 67327490200 | 142200 | 142200 | 142300 | 142200 | 280 |
| 294 | 20240627 | 133800 | 67287663900 | 142200 | 142200 | 142200 | 142100 | 145 |
| 295 | 20240627 | 133700 | 67267045300 | 142100 | 142100 | 142300 | 142100 | 290 |
| 296 | 20240627 | 133600 | 67225807000 | 142100 | 142300 | 142300 | 142100 | 337 |
| 297 | 20240627 | 133500 | 67177880800 | 142500 | 142500 | 142500 | 142300 | 385 |
| 298 | 20240627 | 133400 | 67123059900 | 142400 | 142500 | 142500 | 142400 | 106 |
| 299 | 20240627 | 133300 | 67107955500 | 142400 | 142400 | 142600 | 142400 | 221 |
| 300 | 20240627 | 133200 | 67076467800 | 142500 | 142300 | 142500 | 142300 | 219 |
| 301 | 20240627 | 133100 | 67045276400 | 142300 | 142500 | 142500 | 142200 | 110 |
| 302 | 20240627 | 133000 | 67029615100 | 142500 | 142200 | 142600 | 142100 | 403 |
| 303 | 20240627 | 132900 | 66972241800 | 142200 | 142200 | 142300 | 142100 | 211 |
| 304 | 20240627 | 132800 | 66942228400 | 142300 | 142100 | 142300 | 142100 | 93 |
| 305 | 20240627 | 132700 | 66929009900 | 142100 | 142100 | 142300 | 142100 | 314 |
| 306 | 20240627 | 132600 | 66884375700 | 142300 | 142100 | 142300 | 142100 | 580 |
| 307 | 20240627 | 132500 | 66801955300 | 142000 | 142500 | 142500 | 142000 | 942 |
| 308 | 20240627 | 132400 | 66667907600 | 142400 | 142000 | 142700 | 142000 | 2481 |
| 309 | 20240627 | 132300 | 66314495400 | 142000 | 142100 | 142100 | 141900 | 790 |
| 310 | 20240627 | 132200 | 66202339100 | 142000 | 142000 | 142100 | 142000 | 246 |
| 311 | 20240627 | 132100 | 66167385200 | 142000 | 142300 | 142300 | 142000 | 301 |
| 312 | 20240627 | 132000 | 66124608000 | 142200 | 142200 | 142400 | 142200 | 187 |
| 313 | 20240627 | 131900 | 66097994300 | 142200 | 142200 | 142400 | 142000 | 835 |
| 314 | 20240627 | 131800 | 65979195500 | 142000 | 142200 | 142300 | 142000 | 244 |
| 315 | 20240627 | 131700 | 65944511600 | 142200 | 142300 | 142400 | 142200 | 130 |
| 316 | 20240627 | 131600 | 65926015700 | 142400 | 141900 | 142400 | 141900 | 332 |
| 317 | 20240627 | 131500 | 65878831500 | 141800 | 142200 | 142300 | 141800 | 813 |
| 318 | 20240627 | 131400 | 65763404800 | 142300 | 142100 | 142300 | 142100 | 34 |
| 319 | 20240627 | 131300 | 65758570700 | 142000 | 142200 | 142200 | 142000 | 969 |
| 320 | 20240627 | 131200 | 65620906100 | 142200 | 142100 | 142200 | 142100 | 61 |
| 321 | 20240627 | 131100 | 65612236400 | 142200 | 142200 | 142400 | 142100 | 406 |
| 322 | 20240627 | 131000 | 65554453500 | 142200 | 142300 | 142600 | 142100 | 891 |
| 323 | 20240627 | 130900 | 65427619000 | 142300 | 142400 | 142500 | 142300 | 694 |
| 324 | 20240627 | 130800 | 65328815600 | 142500 | 142500 | 142600 | 142400 | 748 |
| 325 | 20240627 | 130700 | 65222228900 | 142600 | 142800 | 142800 | 142600 | 630 |
| 326 | 20240627 | 130600 | 65132375000 | 142600 | 142800 | 143000 | 142600 | 1907 |
| 327 | 20240627 | 130500 | 64860007100 | 142800 | 142700 | 142900 | 142700 | 1298 |
| 328 | 20240627 | 130400 | 64674551500 | 142700 | 142500 | 142900 | 142500 | 1562 |
| 329 | 20240627 | 130300 | 64451535700 | 142600 | 142500 | 142700 | 142400 | 2183 |
| 330 | 20240627 | 130200 | 64140188900 | 142600 | 142300 | 142600 | 142200 | 691 |
| 331 | 20240627 | 130100 | 64041782700 | 142300 | 142600 | 142600 | 142300 | 419 |
| 332 | 20240627 | 130000 | 63982113300 | 142500 | 142400 | 142600 | 142100 | 1981 |
| 333 | 20240627 | 125900 | 63700000500 | 142400 | 142300 | 142600 | 142200 | 1172 |
| 334 | 20240627 | 125800 | 63533068800 | 142300 | 142000 | 142500 | 141900 | 2225 |
| 335 | 20240627 | 125700 | 63216392400 | 142000 | 141900 | 142100 | 141900 | 182 |
| 336 | 20240627 | 125600 | 63190551200 | 141900 | 142100 | 142200 | 141900 | 332 |
| 337 | 20240627 | 125500 | 63143372200 | 142200 | 141900 | 142200 | 141800 | 1134 |
| 338 | 20240627 | 125400 | 62982235100 | 141800 | 141700 | 141900 | 141700 | 150 |
| 339 | 20240627 | 125300 | 62960963000 | 141800 | 141900 | 142100 | 141700 | 2348 |
| 340 | 20240627 | 125200 | 62627923600 | 142000 | 141700 | 142000 | 141700 | 372 |
| 341 | 20240627 | 125100 | 62575125300 | 141600 | 141600 | 141800 | 141600 | 285 |
| 342 | 20240627 | 125000 | 62534761600 | 141800 | 141600 | 141900 | 141600 | 373 |
| 343 | 20240627 | 124900 | 62481920700 | 141600 | 141700 | 141700 | 141600 | 313 |
| 344 | 20240627 | 124800 | 62437584500 | 141600 | 141800 | 141900 | 141600 | 474 |
| 345 | 20240627 | 124700 | 62370410100 | 141800 | 141800 | 141900 | 141700 | 1460 |
| 346 | 20240627 | 124600 | 62163380500 | 141800 | 141800 | 141900 | 141800 | 591 |
| 347 | 20240627 | 124500 | 62079564500 | 141800 | 141900 | 142000 | 141800 | 462 |
| 348 | 20240627 | 124400 | 62014013700 | 141900 | 141900 | 142000 | 141800 | 779 |
| 349 | 20240627 | 124300 | 61903475200 | 141900 | 141900 | 142000 | 141800 | 818 |
| 350 | 20240627 | 124200 | 61787374000 | 141800 | 141900 | 142000 | 141700 | 373 |
| 351 | 20240627 | 124100 | 61734487400 | 142000 | 141800 | 142100 | 141700 | 923 |
| 352 | 20240627 | 124000 | 61603513700 | 141700 | 142200 | 142300 | 141700 | 1110 |
| 353 | 20240627 | 123900 | 61445824600 | 142400 | 141700 | 142500 | 141700 | 4317 |
| 354 | 20240627 | 123800 | 60832145900 | 141600 | 141700 | 141800 | 141400 | 565 |
| 355 | 20240627 | 123700 | 60752147100 | 141800 | 141500 | 141800 | 141500 | 1157 |
| 356 | 20240627 | 123600 | 60588278000 | 141400 | 141000 | 141500 | 141000 | 1679 |
| 357 | 20240627 | 123500 | 60350891200 | 141200 | 140900 | 141200 | 140800 | 2757 |
| 358 | 20240627 | 123400 | 59961950200 | 140800 | 140700 | 140900 | 140600 | 482 |
| 359 | 20240627 | 123300 | 59894098300 | 140600 | 140700 | 140700 | 140600 | 150 |
| 360 | 20240627 | 123200 | 59873004300 | 140700 | 140700 | 140700 | 140600 | 426 |
| 361 | 20240627 | 123100 | 59813086000 | 140700 | 140800 | 140800 | 140700 | 373 |
| 362 | 20240627 | 123000 | 59760603400 | 140700 | 140800 | 140800 | 140700 | 286 |
| 363 | 20240627 | 122900 | 59720361300 | 140700 | 140900 | 140900 | 140700 | 251 |
| 364 | 20240627 | 122800 | 59685025100 | 140800 | 140800 | 140900 | 140800 | 87 |
| 365 | 20240627 | 122700 | 59672772800 | 140800 | 140800 | 140900 | 140800 | 262 |
| 366 | 20240627 | 122600 | 59635882500 | 140800 | 140800 | 140900 | 140800 | 98 |
| 367 | 20240627 | 122500 | 59622082700 | 140800 | 140800 | 140900 | 140700 | 503 |
| 368 | 20240627 | 122400 | 59551279100 | 140700 | 140700 | 140800 | 140700 | 681 |
| 369 | 20240627 | 122300 | 59455422300 | 140700 | 140600 | 140700 | 140600 | 421 |
| 370 | 20240627 | 122200 | 59396209800 | 140500 | 140400 | 140600 | 140200 | 1351 |
| 371 | 20240627 | 122100 | 59206603100 | 140300 | 140200 | 140400 | 140200 | 618 |
| 372 | 20240627 | 122000 | 59119878100 | 140400 | 140100 | 140400 | 140100 | 900 |
| 373 | 20240627 | 121900 | 58993548400 | 140100 | 140200 | 140400 | 140100 | 195 |
| 374 | 20240627 | 121800 | 58966211600 | 140100 | 140500 | 140500 | 140100 | 2153 |
| 375 | 20240627 | 121700 | 58664130700 | 140500 | 140400 | 140500 | 140400 | 50 |
| 376 | 20240627 | 121600 | 58657110600 | 140400 | 140300 | 140400 | 140300 | 215 |
| 377 | 20240627 | 121500 | 58626936500 | 140300 | 140500 | 140600 | 140300 | 721 |
| 378 | 20240627 | 121400 | 58525661100 | 140500 | 140600 | 140800 | 140500 | 829 |
| 379 | 20240627 | 121300 | 58409095200 | 140600 | 140500 | 140600 | 140400 | 188 |
| 380 | 20240627 | 121200 | 58382691100 | 140600 | 140700 | 140700 | 140400 | 134 |
| 381 | 20240627 | 121100 | 58363862900 | 140700 | 140200 | 140800 | 140100 | 3170 |
| 382 | 20240627 | 121000 | 57918314000 | 140100 | 140100 | 140200 | 140000 | 461 |
| 383 | 20240627 | 120900 | 57853716000 | 140100 | 139900 | 140300 | 139700 | 2778 |
| 384 | 20240627 | 120800 | 57464774800 | 139900 | 139600 | 140000 | 139400 | 3286 |
| 385 | 20240627 | 120700 | 57005847000 | 139500 | 139400 | 139800 | 139300 | 4060 |
| 386 | 20240627 | 120600 | 56439370700 | 139400 | 139600 | 139700 | 139400 | 2663 |
| 387 | 20240627 | 120500 | 56067843700 | 139600 | 139800 | 139800 | 139600 | 2759 |
| 388 | 20240627 | 120400 | 55682572500 | 139700 | 139800 | 140000 | 139700 | 1587 |
| 389 | 20240627 | 120300 | 55460699900 | 139800 | 139900 | 139900 | 139600 | 1634 |
| 390 | 20240627 | 120200 | 55232360200 | 140000 | 139900 | 140000 | 139800 | 2159 |
| 391 | 20240627 | 120100 | 54930329300 | 140000 | 140200 | 140300 | 139800 | 1839 |
| 392 | 20240627 | 120000 | 54673014100 | 140300 | 139900 | 140400 | 139900 | 959 |
| 393 | 20240627 | 115900 | 54538734000 | 139900 | 140400 | 140500 | 139900 | 3871 |
| 394 | 20240627 | 115800 | 53996380000 | 140400 | 140400 | 140600 | 140200 | 461 |
| 395 | 20240627 | 115700 | 53931667600 | 140300 | 140400 | 140600 | 140100 | 1396 |
| 396 | 20240627 | 115600 | 53735753100 | 140300 | 140300 | 140500 | 140100 | 819 |
| 397 | 20240627 | 115500 | 53620827600 | 140100 | 140500 | 140700 | 140000 | 3118 |
| 398 | 20240627 | 115400 | 53182885800 | 140600 | 140400 | 140600 | 140400 | 550 |
| 399 | 20240627 | 115300 | 53105626500 | 140600 | 140400 | 140700 | 140100 | 3991 |
| 400 | 20240627 | 115200 | 52546195500 | 140300 | 140100 | 140400 | 140100 | 680 |
| 401 | 20240627 | 115100 | 52450815200 | 140100 | 140500 | 140500 | 139900 | 17896 |
| 402 | 20240627 | 115000 | 49943282600 | 140500 | 140900 | 140900 | 140500 | 986 |
| 403 | 20240627 | 114900 | 49804597800 | 140800 | 140800 | 141000 | 140700 | 227 |
| 404 | 20240627 | 114800 | 49772611200 | 140800 | 140900 | 141000 | 140800 | 361 |
| 405 | 20240627 | 114700 | 49721777800 | 140900 | 141000 | 141100 | 140800 | 169 |
| 406 | 20240627 | 114600 | 49697947800 | 140900 | 140900 | 140900 | 140800 | 110 |
| 407 | 20240627 | 114500 | 49682452200 | 141100 | 140800 | 141300 | 140800 | 236 |
| 408 | 20240627 | 114400 | 49649194700 | 140800 | 140600 | 141200 | 140600 | 1608 |
| 409 | 20240627 | 114300 | 49422508400 | 140600 | 140800 | 140900 | 140600 | 817 |
| 410 | 20240627 | 114200 | 49307489600 | 140800 | 140600 | 140800 | 140400 | 1754 |
| 411 | 20240627 | 114100 | 49061036800 | 140600 | 140800 | 141000 | 140600 | 189 |
| 412 | 20240627 | 114000 | 49034436100 | 141000 | 140800 | 141100 | 140500 | 239 |
| 413 | 20240627 | 113900 | 49000770700 | 141100 | 140800 | 141100 | 140400 | 3259 |
| 414 | 20240627 | 113800 | 48542585500 | 140800 | 140800 | 141100 | 140800 | 541 |
| 415 | 20240627 | 113700 | 48466360700 | 140900 | 140900 | 141100 | 140700 | 2508 |
| 416 | 20240627 | 113600 | 48112980200 | 141000 | 141100 | 141100 | 140700 | 506 |
| 417 | 20240627 | 113500 | 48041664600 | 141300 | 141000 | 141400 | 140900 | 1445 |
| 418 | 20240627 | 113400 | 47837865600 | 140900 | 141200 | 141400 | 140700 | 1310 |
| 419 | 20240627 | 113300 | 47653261000 | 141200 | 141200 | 141600 | 141100 | 239 |
| 420 | 20240627 | 113200 | 47619504400 | 141200 | 140900 | 141700 | 140900 | 2679 |
| 421 | 20240627 | 113100 | 47241019200 | 140900 | 141000 | 141400 | 140900 | 338 |
| 422 | 20240627 | 113000 | 47193346000 | 140900 | 141000 | 141200 | 140900 | 204 |
| 423 | 20240627 | 112900 | 47164582200 | 141000 | 140700 | 141400 | 140400 | 1394 |
| 424 | 20240627 | 112800 | 46968473400 | 140700 | 140300 | 141000 | 140300 | 3279 |
| 425 | 20240627 | 112700 | 46507663600 | 140300 | 140700 | 141000 | 140300 | 5328 |
| 426 | 20240627 | 112600 | 45758861800 | 140700 | 141000 | 141300 | 140600 | 1768 |
| 427 | 20240627 | 112500 | 45510079500 | 141000 | 141200 | 141500 | 140800 | 5075 |
| 428 | 20240627 | 112400 | 44794699100 | 141100 | 141400 | 141500 | 141100 | 682 |
| 429 | 20240627 | 112300 | 44698347200 | 141400 | 141600 | 141600 | 141400 | 262 |
| 430 | 20240627 | 112200 | 44661273800 | 141500 | 141200 | 141600 | 141100 | 275 |
| 431 | 20240627 | 112100 | 44622376100 | 141200 | 141300 | 141600 | 141100 | 137 |
| 432 | 20240627 | 112000 | 44603017900 | 141300 | 141400 | 141500 | 141000 | 2496 |
| 433 | 20240627 | 111900 | 44250842400 | 141500 | 141200 | 141600 | 141100 | 962 |
| 434 | 20240627 | 111800 | 44114829800 | 141100 | 141300 | 141300 | 141000 | 3064 |
| 435 | 20240627 | 111700 | 43682317000 | 141200 | 141600 | 141700 | 141200 | 2534 |
| 436 | 20240627 | 111600 | 43323995600 | 141600 | 141600 | 141700 | 141500 | 474 |
| 437 | 20240627 | 111500 | 43256860300 | 141600 | 142100 | 142200 | 141500 | 2215 |
| 438 | 20240627 | 111400 | 42942655300 | 142000 | 141900 | 142000 | 141800 | 393 |
| 439 | 20240627 | 111300 | 42886891800 | 141900 | 141600 | 142000 | 141600 | 290 |
| 440 | 20240627 | 111200 | 42845784200 | 141600 | 141700 | 141700 | 141600 | 141 |
| 441 | 20240627 | 111100 | 42825814900 | 141700 | 141800 | 141800 | 141600 | 985 |
| 442 | 20240627 | 111000 | 42686248400 | 141800 | 142100 | 142100 | 141700 | 562 |
| 443 | 20240627 | 110900 | 42606458900 | 142100 | 142200 | 142300 | 142000 | 522 |
| 444 | 20240627 | 110800 | 42532247100 | 142200 | 142500 | 142600 | 142200 | 986 |
| 445 | 20240627 | 110700 | 42391823800 | 142600 | 142400 | 142700 | 142300 | 269 |
| 446 | 20240627 | 110600 | 42353469900 | 142700 | 142300 | 142700 | 142200 | 301 |
| 447 | 20240627 | 110500 | 42310631900 | 142300 | 142000 | 142800 | 141900 | 1711 |
| 448 | 20240627 | 110400 | 42067383900 | 142100 | 141600 | 142900 | 141600 | 5579 |
| 449 | 20240627 | 110300 | 41271167500 | 141600 | 141700 | 141700 | 141500 | 512 |
| 450 | 20240627 | 110200 | 41198680900 | 141700 | 141500 | 141900 | 141400 | 1157 |
| 451 | 20240627 | 110100 | 41034788100 | 141600 | 141700 | 141800 | 141400 | 1177 |
| 452 | 20240627 | 110000 | 40868213500 | 141700 | 141800 | 142000 | 141500 | 1115 |
| 453 | 20240627 | 105900 | 40710199000 | 141700 | 141700 | 141800 | 141600 | 256 |
| 454 | 20240627 | 105800 | 40673919200 | 141700 | 141700 | 141800 | 141600 | 893 |
| 455 | 20240627 | 105700 | 40547371400 | 141800 | 142000 | 142200 | 141800 | 1183 |
| 456 | 20240627 | 105600 | 40379484400 | 142000 | 142000 | 142100 | 142000 | 365 |
| 457 | 20240627 | 105500 | 40327639300 | 142000 | 141900 | 142200 | 141900 | 587 |
| 458 | 20240627 | 105400 | 40244243600 | 141800 | 142200 | 142200 | 141800 | 2139 |
| 459 | 20240627 | 105300 | 39940436100 | 142200 | 142300 | 142400 | 142200 | 306 |
| 460 | 20240627 | 105200 | 39896901000 | 142400 | 142400 | 142400 | 142300 | 81 |
| 461 | 20240627 | 105100 | 39885367700 | 142400 | 142400 | 142500 | 142300 | 88 |
| 462 | 20240627 | 105000 | 39872839400 | 142500 | 142300 | 142600 | 142200 | 469 |
| 463 | 20240627 | 104900 | 39806087400 | 142400 | 142400 | 142400 | 142300 | 281 |
| 464 | 20240627 | 104800 | 39766097900 | 142300 | 142400 | 142500 | 142300 | 1058 |
| 465 | 20240627 | 104700 | 39615511500 | 142400 | 142300 | 142400 | 142300 | 264 |
| 466 | 20240627 | 104600 | 39577929100 | 142300 | 142500 | 142500 | 142300 | 807 |
| 467 | 20240627 | 104500 | 39463026600 | 142500 | 142600 | 142600 | 142400 | 646 |
| 468 | 20240627 | 104400 | 39370962200 | 142600 | 142700 | 142800 | 142500 | 182 |
| 469 | 20240627 | 104300 | 39344990700 | 142800 | 142400 | 143000 | 142300 | 555 |
| 470 | 20240627 | 104200 | 39265729800 | 142300 | 142200 | 142400 | 142200 | 200 |
| 471 | 20240627 | 104100 | 39237257600 | 142200 | 142300 | 142400 | 142100 | 244 |
| 472 | 20240627 | 104000 | 39202541800 | 142300 | 142700 | 142900 | 142300 | 396 |
| 473 | 20240627 | 103900 | 39146057700 | 142200 | 142200 | 142700 | 142000 | 294 |
| 474 | 20240627 | 103800 | 39104195300 | 142200 | 142500 | 142900 | 142000 | 2556 |
| 475 | 20240627 | 103700 | 38740042600 | 142400 | 142400 | 142500 | 142300 | 414 |
| 476 | 20240627 | 103600 | 38681069300 | 142500 | 142400 | 142700 | 142000 | 1036 |
| 477 | 20240627 | 103500 | 38533404300 | 142400 | 142000 | 142500 | 141900 | 699 |
| 478 | 20240627 | 103400 | 38434019700 | 141900 | 141900 | 142000 | 141900 | 147 |
| 479 | 20240627 | 103300 | 38413156400 | 141800 | 141900 | 142000 | 141700 | 727 |
| 480 | 20240627 | 103200 | 38310046800 | 141900 | 142100 | 142200 | 141900 | 356 |
| 481 | 20240627 | 103100 | 38259478300 | 142000 | 142000 | 142200 | 141900 | 438 |
| 482 | 20240627 | 103000 | 38197235600 | 141900 | 141700 | 142200 | 141600 | 557 |
| 483 | 20240627 | 102900 | 38118201400 | 141900 | 141300 | 142300 | 141300 | 1173 |
| 484 | 20240627 | 102800 | 37951959300 | 141400 | 141300 | 141500 | 141200 | 791 |
| 485 | 20240627 | 102700 | 37840236500 | 141400 | 141700 | 141900 | 141100 | 4377 |
| 486 | 20240627 | 102600 | 37220917300 | 141700 | 141800 | 141900 | 141700 | 459 |
| 487 | 20240627 | 102500 | 37155840800 | 141800 | 141800 | 141800 | 141700 | 467 |
| 488 | 20240627 | 102400 | 37089638500 | 142000 | 142100 | 142100 | 141700 | 1324 |
| 489 | 20240627 | 102300 | 36901785100 | 142100 | 142000 | 142300 | 142000 | 431 |
| 490 | 20240627 | 102200 | 36840555000 | 142200 | 142800 | 142800 | 142000 | 2681 |
| 491 | 20240627 | 102100 | 36458923900 | 142800 | 143000 | 143200 | 142700 | 779 |
| 492 | 20240627 | 102000 | 36347585300 | 143000 | 143000 | 143200 | 142800 | 613 |
| 493 | 20240627 | 101900 | 36259937200 | 143000 | 142600 | 143200 | 142600 | 1627 |
| 494 | 20240627 | 101800 | 36027036700 | 142600 | 142900 | 143100 | 142500 | 1033 |
| 495 | 20240627 | 101700 | 35879679900 | 142900 | 143200 | 143300 | 142800 | 545 |
| 496 | 20240627 | 101600 | 35801739800 | 143200 | 143200 | 143400 | 142600 | 3162 |
| 497 | 20240627 | 101500 | 35349385200 | 143200 | 142500 | 143400 | 142400 | 3304 |
| 498 | 20240627 | 101400 | 34876687500 | 142500 | 142600 | 142600 | 142500 | 295 |
| 499 | 20240627 | 101300 | 34834629800 | 142200 | 142200 | 142700 | 142100 | 1320 |
| 500 | 20240627 | 101200 | 34646897400 | 142600 | 142500 | 142600 | 142200 | 659 |
| 501 | 20240627 | 101100 | 34553111500 | 142600 | 142800 | 142900 | 142500 | 1285 |
| 502 | 20240627 | 101000 | 34369670600 | 142800 | 141700 | 142800 | 141700 | 1210 |
| 503 | 20240627 | 100900 | 34197175800 | 141700 | 142500 | 142600 | 141700 | 4829 |
| 504 | 20240627 | 100800 | 33510499800 | 142400 | 142900 | 142900 | 142400 | 1029 |
| 505 | 20240627 | 100700 | 33363741800 | 142800 | 142300 | 142900 | 142300 | 3952 |
| 506 | 20240627 | 100600 | 32800026700 | 142300 | 142000 | 142400 | 141900 | 1900 |
| 507 | 20240627 | 100500 | 32529940300 | 141900 | 141800 | 141900 | 141700 | 301 |
| 508 | 20240627 | 100400 | 32487230800 | 141800 | 141700 | 142100 | 141600 | 724 |
| 509 | 20240627 | 100300 | 32384491100 | 141700 | 141400 | 141800 | 141100 | 1133 |
| 510 | 20240627 | 100200 | 32224409000 | 141400 | 141400 | 141800 | 141200 | 1527 |
| 511 | 20240627 | 100100 | 32008590900 | 141400 | 142400 | 142400 | 141300 | 3433 |
| 512 | 20240627 | 100000 | 31522384600 | 142500 | 142300 | 142500 | 142300 | 756 |
| 513 | 20240627 | 095900 | 31414756500 | 142300 | 141700 | 142300 | 141600 | 382 |
| 514 | 20240627 | 095800 | 31360518500 | 141800 | 141900 | 142200 | 141600 | 3532 |
| 515 | 20240627 | 095700 | 30859558300 | 142000 | 142600 | 142800 | 141500 | 3497 |
| 516 | 20240627 | 095600 | 30362200100 | 142600 | 142100 | 142900 | 142000 | 4463 |
| 517 | 20240627 | 095500 | 29726202700 | 142100 | 141600 | 142200 | 141300 | 2108 |
| 518 | 20240627 | 095400 | 29427065400 | 141700 | 141800 | 142000 | 140700 | 4179 |
| 519 | 20240627 | 095300 | 28836453400 | 142100 | 141600 | 142100 | 141200 | 2455 |
| 520 | 20240627 | 095200 | 28488758600 | 141500 | 141200 | 141500 | 141100 | 1268 |
| 521 | 20240627 | 095100 | 28309524300 | 141100 | 140800 | 141200 | 140500 | 3109 |
| 522 | 20240627 | 095000 | 27871481900 | 140500 | 140600 | 140800 | 140100 | 4715 |
| 523 | 20240627 | 094900 | 27209510200 | 140100 | 141200 | 141500 | 140000 | 11053 |
| 524 | 20240627 | 094800 | 25655619700 | 140900 | 141900 | 141900 | 140800 | 10207 |
| 525 | 20240627 | 094700 | 24213742000 | 141900 | 141600 | 142500 | 141500 | 6080 |
| 526 | 20240627 | 094600 | 23351274700 | 141600 | 142400 | 142400 | 141500 | 10728 |
| 527 | 20240627 | 094500 | 21827947200 | 142400 | 142600 | 142700 | 142300 | 2861 |
| 528 | 20240627 | 094400 | 21420338100 | 142600 | 142700 | 142700 | 142500 | 614 |
| 529 | 20240627 | 094300 | 21332781500 | 142600 | 142500 | 142800 | 142400 | 1408 |
| 530 | 20240627 | 094200 | 21132034700 | 142400 | 143100 | 143200 | 142200 | 5700 |
| 531 | 20240627 | 094100 | 20319156000 | 143100 | 143700 | 143800 | 143000 | 2194 |
| 532 | 20240627 | 094000 | 20004635300 | 143800 | 143700 | 143800 | 143500 | 740 |
| 533 | 20240627 | 093900 | 19898327100 | 143700 | 143500 | 143700 | 143400 | 2384 |
| 534 | 20240627 | 093800 | 19556088600 | 143500 | 143500 | 143800 | 143500 | 2274 |
| 535 | 20240627 | 093700 | 19229433600 | 143500 | 143700 | 143700 | 143000 | 4804 |
| 536 | 20240627 | 093600 | 18541163000 | 143700 | 143700 | 144000 | 143400 | 1857 |
| 537 | 20240627 | 093500 | 18274301600 | 143600 | 143400 | 143700 | 143300 | 648 |
| 538 | 20240627 | 093400 | 18181323900 | 143500 | 143000 | 143500 | 143000 | 532 |
| 539 | 20240627 | 093300 | 18105126100 | 143000 | 142700 | 143200 | 142500 | 954 |
| 540 | 20240627 | 093200 | 17968702500 | 142700 | 143100 | 143200 | 142400 | 4341 |
| 541 | 20240627 | 093100 | 17349576600 | 143200 | 142900 | 143200 | 142600 | 2615 |
| 542 | 20240627 | 093000 | 16976070000 | 142900 | 143100 | 143200 | 142500 | 5140 |
| 543 | 20240627 | 092900 | 16243001400 | 143100 | 143300 | 143300 | 143000 | 315 |
| 544 | 20240627 | 092800 | 16197903900 | 143300 | 143200 | 143400 | 143000 | 1725 |
| 545 | 20240627 | 092700 | 15950808900 | 143200 | 142700 | 143300 | 142700 | 2161 |
| 546 | 20240627 | 092600 | 15641743900 | 142800 | 142800 | 143000 | 142600 | 2588 |
| 547 | 20240627 | 092500 | 15272325900 | 142800 | 143700 | 143700 | 142700 | 5451 |
| 548 | 20240627 | 092400 | 14492020000 | 143700 | 143600 | 143900 | 143500 | 1557 |
| 549 | 20240627 | 092300 | 14268374800 | 143800 | 144400 | 144400 | 143500 | 3863 |
| 550 | 20240627 | 092200 | 13711909600 | 144400 | 144400 | 144600 | 144300 | 1933 |
| 551 | 20240627 | 092100 | 13432604100 | 144300 | 144400 | 144900 | 144000 | 5507 |
| 552 | 20240627 | 092000 | 12636018600 | 144400 | 144300 | 144500 | 143700 | 4839 |
| 553 | 20240627 | 091900 | 11938355600 | 144100 | 143700 | 144600 | 143600 | 7838 |
| 554 | 20240627 | 091800 | 10808138600 | 143600 | 143000 | 143700 | 142900 | 2175 |
| 555 | 20240627 | 091700 | 10496381200 | 142900 | 142700 | 143100 | 142600 | 1308 |
| 556 | 20240627 | 091600 | 10309469600 | 142600 | 142100 | 143000 | 142100 | 1049 |
| 557 | 20240627 | 091500 | 10159815000 | 142200 | 142300 | 142500 | 142100 | 3995 |
| 558 | 20240627 | 091400 | 9591670200 | 142300 | 142900 | 143000 | 142200 | 10605 |
| 559 | 20240627 | 091300 | 8081083400 | 142800 | 143700 | 143800 | 142700 | 6670 |
| 560 | 20240627 | 091200 | 7126780500 | 143700 | 144000 | 144500 | 143300 | 3624 |
| 561 | 20240627 | 091100 | 6606077900 | 144500 | 143800 | 144600 | 143400 | 1836 |
| 562 | 20240627 | 091000 | 6341577000 | 143800 | 143100 | 143900 | 143000 | 3533 |
| 563 | 20240627 | 090900 | 5835713200 | 143000 | 143300 | 143800 | 143000 | 1635 |
| 564 | 20240627 | 090800 | 5601663900 | 143500 | 144000 | 144000 | 143200 | 2669 |
| 565 | 20240627 | 090700 | 5218356000 | 144000 | 144800 | 145000 | 143700 | 7128 |
| 566 | 20240627 | 090600 | 4189266400 | 144800 | 143900 | 144800 | 143900 | 2647 |
| 567 | 20240627 | 090500 | 3807223400 | 143900 | 142900 | 143900 | 142900 | 2045 |
| 568 | 20240627 | 090400 | 3513725100 | 142900 | 143400 | 143600 | 142800 | 2135 |
| 569 | 20240627 | 090300 | 3208220600 | 143500 | 144200 | 144500 | 142800 | 2548 |
| 570 | 20240627 | 090200 | 2841615100 | 144100 | 142900 | 144400 | 142800 | 5993 |
| 571 | 20240627 | 090100 | 1981585300 | 143000 | 143300 | 143600 | 142800 | 4395 |
| 572 | 20240627 | 090000 | 1352364300 | 143400 | 143300 | 143900 | 142800 | 8319 |