32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 3 | 20240627 | 183000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20240627 | 182900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20240627 | 182800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20240627 | 182700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20240627 | 182600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20240627 | 182500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20240627 | 182400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20240627 | 182300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20240627 | 182200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20240627 | 182100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20240627 | 182000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20240627 | 181900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20240627 | 181800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20240627 | 181700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20240627 | 181600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20240627 | 181500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20240627 | 181400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20240627 | 181300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20240627 | 181200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20240627 | 181100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20240627 | 181000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20240627 | 180900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20240627 | 180800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20240627 | 180700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20240627 | 180600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20240627 | 180500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20240627 | 180400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20240627 | 180300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20240627 | 180200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20240627 | 180100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 33 | 20240627 | 180000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20240627 | 175900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20240627 | 175800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20240627 | 175700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20240627 | 175600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20240627 | 175500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20240627 | 175400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20240627 | 175300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20240627 | 175200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20240627 | 175100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20240627 | 175000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20240627 | 174900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20240627 | 174800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20240627 | 174700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20240627 | 174600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20240627 | 174500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20240627 | 174400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20240627 | 174300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20240627 | 174200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20240627 | 174100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20240627 | 174000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20240627 | 173900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20240627 | 173800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20240627 | 173700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20240627 | 173600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20240627 | 173500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20240627 | 173400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20240627 | 173300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20240627 | 173200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20240627 | 173100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 63 | 20240627 | 173000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20240627 | 172900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20240627 | 172800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20240627 | 172700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20240627 | 172600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20240627 | 172500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20240627 | 172400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20240627 | 172300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20240627 | 172200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20240627 | 172100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20240627 | 172000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20240627 | 171900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20240627 | 171800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20240627 | 171700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20240627 | 171600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20240627 | 171500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20240627 | 171400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20240627 | 171300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20240627 | 171200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20240627 | 171100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20240627 | 171000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20240627 | 170900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20240627 | 170800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20240627 | 170700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20240627 | 170600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20240627 | 170500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20240627 | 170400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20240627 | 170300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20240627 | 170200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20240627 | 170100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 93 | 20240627 | 170000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20240627 | 165900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20240627 | 165800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20240627 | 165700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20240627 | 165600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20240627 | 165500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20240627 | 165400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20240627 | 165300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20240627 | 165200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20240627 | 165100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20240627 | 165000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20240627 | 164900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20240627 | 164800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20240627 | 164700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20240627 | 164600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20240627 | 164500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20240627 | 164400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20240627 | 164300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20240627 | 164200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20240627 | 164100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20240627 | 164000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20240627 | 163900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20240627 | 163800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20240627 | 163700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20240627 | 163600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20240627 | 163500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20240627 | 163400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20240627 | 163300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20240627 | 163200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20240627 | 163100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 123 | 20240627 | 163000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20240627 | 162900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20240627 | 162800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20240627 | 162700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20240627 | 162600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20240627 | 162500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20240627 | 162400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20240627 | 162300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20240627 | 162200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20240627 | 162100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20240627 | 162000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20240627 | 161900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20240627 | 161800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20240627 | 161700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20240627 | 161600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20240627 | 161500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20240627 | 161400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20240627 | 161300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20240627 | 161200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20240627 | 161100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20240627 | 161000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20240627 | 160900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20240627 | 160800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20240627 | 160700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20240627 | 160600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20240627 | 160500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20240627 | 160400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20240627 | 160300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20240627 | 160200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20240627 | 160100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 153 | 20240627 | 160000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20240627 | 155900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20240627 | 155800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20240627 | 155700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20240627 | 155600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20240627 | 155500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20240627 | 155400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20240627 | 155300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20240627 | 155200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20240627 | 155100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20240627 | 155000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20240627 | 154900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20240627 | 154800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20240627 | 154700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20240627 | 154600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20240627 | 154500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20240627 | 154400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20240627 | 154300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20240627 | 154200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20240627 | 154100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20240627 | 154000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20240627 | 153900 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20240627 | 153800 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20240627 | 153700 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20240627 | 153600 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20240627 | 153500 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20240627 | 153400 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20240627 | 153300 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20240627 | 153200 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20240627 | 153100 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 183 | 20240627 | 153000 | 137420584750 | 54700 | 54700 | 54700 | 54700 | 24716 |
| 184 | 20240627 | 152900 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20240627 | 152800 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20240627 | 152700 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20240627 | 152600 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20240627 | 152500 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 189 | 20240627 | 152400 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20240627 | 152300 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20240627 | 152200 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20240627 | 152100 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20240627 | 152000 | 136068619550 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20240627 | 151900 | 136068619550 | 54800 | 54400 | 54800 | 54300 | 9593 |
| 195 | 20240627 | 151800 | 135544947350 | 54400 | 54300 | 54400 | 54300 | 4273 |
| 196 | 20240627 | 151700 | 135312805050 | 54300 | 54300 | 54400 | 54300 | 2205 |
| 197 | 20240627 | 151600 | 135192975550 | 54300 | 54200 | 54400 | 54200 | 2802 |
| 198 | 20240627 | 151500 | 135040792250 | 54200 | 54500 | 54500 | 54200 | 7993 |
| 199 | 20240627 | 151400 | 134606118950 | 54500 | 54500 | 54500 | 54400 | 3752 |
| 200 | 20240627 | 151300 | 134401857550 | 54400 | 54500 | 54500 | 54300 | 1971 |
| 201 | 20240627 | 151200 | 134294539450 | 54500 | 54100 | 54500 | 54000 | 4361 |
| 202 | 20240627 | 151100 | 134057879550 | 54000 | 54100 | 54200 | 54000 | 7381 |
| 203 | 20240627 | 151000 | 133659051750 | 54100 | 54400 | 54400 | 54100 | 5794 |
| 204 | 20240627 | 150900 | 133344707050 | 54400 | 54500 | 54500 | 54300 | 2450 |
| 205 | 20240627 | 150800 | 133211382850 | 54500 | 54400 | 54500 | 54300 | 3052 |
| 206 | 20240627 | 150700 | 133045292650 | 54400 | 54600 | 54600 | 54300 | 5701 |
| 207 | 20240627 | 150600 | 132735035450 | 54500 | 54600 | 54600 | 54400 | 2706 |
| 208 | 20240627 | 150500 | 132587476550 | 54600 | 54500 | 54700 | 54400 | 3970 |
| 209 | 20240627 | 150400 | 132371109250 | 54500 | 54600 | 54600 | 54300 | 3965 |
| 210 | 20240627 | 150300 | 132155275850 | 54500 | 54700 | 54700 | 54500 | 2336 |
| 211 | 20240627 | 150200 | 132027692850 | 54700 | 54500 | 54700 | 54500 | 1371 |
| 212 | 20240627 | 150100 | 131952839450 | 54500 | 54600 | 54700 | 54500 | 2989 |
| 213 | 20240627 | 150000 | 131789733350 | 54700 | 54700 | 54800 | 54600 | 1663 |
| 214 | 20240627 | 145900 | 131698725850 | 54700 | 54600 | 54700 | 54500 | 1665 |
| 215 | 20240627 | 145800 | 131607705150 | 54500 | 54600 | 54700 | 54500 | 1817 |
| 216 | 20240627 | 145700 | 131508485650 | 54600 | 54900 | 54900 | 54600 | 3617 |
| 217 | 20240627 | 145600 | 131310481050 | 54800 | 54900 | 55000 | 54800 | 1640 |
| 218 | 20240627 | 145500 | 131220390950 | 54900 | 54900 | 55000 | 54800 | 4145 |
| 219 | 20240627 | 145400 | 130992764150 | 54900 | 54800 | 54900 | 54800 | 1674 |
| 220 | 20240627 | 145300 | 130900936250 | 54800 | 54800 | 55000 | 54800 | 6130 |
| 221 | 20240627 | 145200 | 130564662450 | 54800 | 54600 | 54800 | 54500 | 3999 |
| 222 | 20240627 | 145100 | 130346121350 | 54600 | 54700 | 54700 | 54400 | 4444 |
| 223 | 20240627 | 145000 | 130103899550 | 54600 | 54600 | 54800 | 54600 | 3190 |
| 224 | 20240627 | 144900 | 129929502350 | 54600 | 54600 | 54700 | 54500 | 2415 |
| 225 | 20240627 | 144800 | 129797474650 | 54600 | 54600 | 54600 | 54500 | 1775 |
| 226 | 20240627 | 144700 | 129700661450 | 54600 | 54500 | 54700 | 54400 | 2284 |
| 227 | 20240627 | 144600 | 129576095550 | 54500 | 54600 | 54700 | 54500 | 1539 |
| 228 | 20240627 | 144500 | 129492147650 | 54500 | 54500 | 54700 | 54500 | 1426 |
| 229 | 20240627 | 144400 | 129414385250 | 54600 | 54400 | 54600 | 54300 | 2812 |
| 230 | 20240627 | 144300 | 129261161250 | 54400 | 54300 | 54400 | 54300 | 1607 |
| 231 | 20240627 | 144200 | 129173864450 | 54300 | 54600 | 54700 | 54200 | 6135 |
| 232 | 20240627 | 144100 | 128840349150 | 54600 | 54600 | 54600 | 54500 | 1334 |
| 233 | 20240627 | 144000 | 128767540550 | 54600 | 54600 | 54700 | 54500 | 2169 |
| 234 | 20240627 | 143900 | 128649173950 | 54600 | 54500 | 54600 | 54400 | 2483 |
| 235 | 20240627 | 143800 | 128513723250 | 54400 | 55000 | 55000 | 54400 | 7686 |
| 236 | 20240627 | 143700 | 128093690850 | 55000 | 55000 | 55000 | 54800 | 2839 |
| 237 | 20240627 | 143600 | 127937726650 | 55000 | 55100 | 55200 | 54900 | 8520 |
| 238 | 20240627 | 143500 | 127468174650 | 55100 | 54900 | 55100 | 54800 | 8652 |
| 239 | 20240627 | 143400 | 126992509750 | 54900 | 55000 | 55000 | 54800 | 2954 |
| 240 | 20240627 | 143300 | 126830302050 | 55000 | 54800 | 55000 | 54700 | 5450 |
| 241 | 20240627 | 143200 | 126531088950 | 54800 | 54900 | 54900 | 54700 | 2803 |
| 242 | 20240627 | 143100 | 126377467150 | 54900 | 54500 | 54900 | 54500 | 4665 |
| 243 | 20240627 | 143000 | 126122076650 | 54500 | 54600 | 54600 | 54500 | 1844 |
| 244 | 20240627 | 142900 | 126021482050 | 54600 | 54500 | 54600 | 54400 | 1548 |
| 245 | 20240627 | 142800 | 125937140050 | 54500 | 54400 | 54600 | 54400 | 1509 |
| 246 | 20240627 | 142700 | 125854987350 | 54500 | 54300 | 54600 | 54300 | 2243 |
| 247 | 20240627 | 142600 | 125732751950 | 54400 | 54300 | 54400 | 54300 | 1093 |
| 248 | 20240627 | 142500 | 125673341850 | 54400 | 54400 | 54400 | 54300 | 1242 |
| 249 | 20240627 | 142400 | 125605842150 | 54400 | 54300 | 54500 | 54300 | 2284 |
| 250 | 20240627 | 142300 | 125481660250 | 54300 | 54400 | 54500 | 54300 | 1604 |
| 251 | 20240627 | 142200 | 125394425750 | 54400 | 54600 | 54600 | 54300 | 4571 |
| 252 | 20240627 | 142100 | 125145621850 | 54600 | 54700 | 54700 | 54500 | 2045 |
| 253 | 20240627 | 142000 | 125033968350 | 54600 | 54600 | 54700 | 54500 | 1477 |
| 254 | 20240627 | 141900 | 124953295150 | 54700 | 54600 | 54700 | 54600 | 1231 |
| 255 | 20240627 | 141800 | 124885992350 | 54600 | 54600 | 54700 | 54500 | 2359 |
| 256 | 20240627 | 141700 | 124757105750 | 54600 | 54400 | 54600 | 54400 | 1252 |
| 257 | 20240627 | 141600 | 124688858450 | 54500 | 54300 | 54500 | 54300 | 2092 |
| 258 | 20240627 | 141500 | 124575146450 | 54300 | 54700 | 54800 | 54300 | 5705 |
| 259 | 20240627 | 141400 | 124264120250 | 54700 | 54800 | 54900 | 54600 | 6581 |
| 260 | 20240627 | 141300 | 123903681650 | 54800 | 54500 | 54800 | 54500 | 3662 |
| 261 | 20240627 | 141200 | 123703494850 | 54600 | 54600 | 54700 | 54600 | 1850 |
| 262 | 20240627 | 141100 | 123602474550 | 54700 | 54800 | 54800 | 54600 | 2363 |
| 263 | 20240627 | 141000 | 123473239650 | 54900 | 54800 | 54900 | 54600 | 1736 |
| 264 | 20240627 | 140900 | 123378187850 | 54700 | 54900 | 55000 | 54600 | 6084 |
| 265 | 20240627 | 140800 | 123044740650 | 54900 | 55000 | 55000 | 54800 | 4617 |
| 266 | 20240627 | 140700 | 122791234250 | 55000 | 54700 | 55100 | 54600 | 19616 |
| 267 | 20240627 | 140600 | 121713387950 | 54800 | 54600 | 54800 | 54600 | 1669 |
| 268 | 20240627 | 140500 | 121622100350 | 54600 | 54600 | 54700 | 54500 | 2345 |
| 269 | 20240627 | 140400 | 121493989650 | 54600 | 54700 | 54700 | 54600 | 1301 |
| 270 | 20240627 | 140300 | 121422843350 | 54600 | 54700 | 54800 | 54500 | 2273 |
| 271 | 20240627 | 140200 | 121298508950 | 54700 | 54600 | 54700 | 54300 | 5867 |
| 272 | 20240627 | 140100 | 120978497350 | 54600 | 54700 | 54800 | 54500 | 3509 |
| 273 | 20240627 | 140000 | 120786656250 | 54800 | 54700 | 54800 | 54600 | 2784 |
| 274 | 20240627 | 135900 | 120634202350 | 54700 | 54700 | 54800 | 54600 | 2695 |
| 275 | 20240627 | 135800 | 120486711250 | 54700 | 54500 | 54700 | 54500 | 2761 |
| 276 | 20240627 | 135700 | 120335845950 | 54500 | 54600 | 54600 | 54500 | 677 |
| 277 | 20240627 | 135600 | 120298924650 | 54600 | 54600 | 54600 | 54500 | 1085 |
| 278 | 20240627 | 135500 | 120239701450 | 54600 | 54400 | 54600 | 54300 | 1201 |
| 279 | 20240627 | 135400 | 120174295750 | 54500 | 54600 | 54600 | 54400 | 958 |
| 280 | 20240627 | 135300 | 120122073550 | 54600 | 54600 | 54700 | 54500 | 2708 |
| 281 | 20240627 | 135200 | 119974189450 | 54500 | 54400 | 54600 | 54300 | 3827 |
| 282 | 20240627 | 135100 | 119765965950 | 54300 | 54300 | 54400 | 54300 | 810 |
| 283 | 20240627 | 135000 | 119721976150 | 54300 | 54400 | 54400 | 54300 | 1465 |
| 284 | 20240627 | 134900 | 119642374650 | 54400 | 54400 | 54400 | 54300 | 476 |
| 285 | 20240627 | 134800 | 119616494550 | 54400 | 54300 | 54400 | 54200 | 655 |
| 286 | 20240627 | 134700 | 119580916850 | 54300 | 54200 | 54400 | 54200 | 1647 |
| 287 | 20240627 | 134600 | 119491536250 | 54200 | 54200 | 54300 | 54200 | 423 |
| 288 | 20240627 | 134500 | 119468583650 | 54300 | 54100 | 54300 | 54100 | 1220 |
| 289 | 20240627 | 134400 | 119402427050 | 54200 | 54100 | 54300 | 54100 | 1665 |
| 290 | 20240627 | 134300 | 119312160250 | 54200 | 54000 | 54400 | 54000 | 1574 |
| 291 | 20240627 | 134200 | 119226945150 | 54100 | 53900 | 54100 | 53900 | 1676 |
| 292 | 20240627 | 134100 | 119136450850 | 53900 | 54300 | 54300 | 53900 | 5552 |
| 293 | 20240627 | 134000 | 118836556150 | 54300 | 54300 | 54400 | 54200 | 1710 |
| 294 | 20240627 | 133900 | 118743764450 | 54400 | 54400 | 54500 | 54300 | 1746 |
| 295 | 20240627 | 133800 | 118648766050 | 54500 | 54500 | 54600 | 54400 | 1483 |
| 296 | 20240627 | 133700 | 118567966550 | 54500 | 54700 | 54800 | 54500 | 3085 |
| 297 | 20240627 | 133600 | 118399394350 | 54700 | 54600 | 54700 | 54500 | 3378 |
| 298 | 20240627 | 133500 | 118214758650 | 54500 | 54500 | 54600 | 54500 | 2371 |
| 299 | 20240627 | 133400 | 118085346850 | 54600 | 54500 | 54600 | 54400 | 1407 |
| 300 | 20240627 | 133300 | 118008665550 | 54500 | 54400 | 54600 | 54300 | 3041 |
| 301 | 20240627 | 133200 | 117843000050 | 54500 | 54400 | 54500 | 54300 | 1052 |
| 302 | 20240627 | 133100 | 117785747450 | 54300 | 54300 | 54400 | 54300 | 776 |
| 303 | 20240627 | 133000 | 117743582650 | 54300 | 54300 | 54400 | 54200 | 651 |
| 304 | 20240627 | 132900 | 117708219250 | 54300 | 54300 | 54300 | 54200 | 1436 |
| 305 | 20240627 | 132800 | 117630319050 | 54300 | 54200 | 54300 | 54200 | 1014 |
| 306 | 20240627 | 132700 | 117575271950 | 54300 | 54300 | 54400 | 54200 | 2735 |
| 307 | 20240627 | 132600 | 117426773450 | 54300 | 54000 | 54300 | 54000 | 1712 |
| 308 | 20240627 | 132500 | 117334020450 | 54100 | 54100 | 54200 | 53900 | 1129 |
| 309 | 20240627 | 132400 | 117273024050 | 54100 | 54000 | 54200 | 54000 | 2784 |
| 310 | 20240627 | 132300 | 117122573250 | 54000 | 53900 | 54200 | 53900 | 2361 |
| 311 | 20240627 | 132200 | 116995109050 | 53900 | 54000 | 54000 | 53800 | 6014 |
| 312 | 20240627 | 132100 | 116670962350 | 54000 | 54100 | 54200 | 54000 | 3528 |
| 313 | 20240627 | 132000 | 116480169550 | 54100 | 54400 | 54500 | 54100 | 4700 |
| 314 | 20240627 | 131900 | 116225199350 | 54400 | 54500 | 54700 | 54400 | 2117 |
| 315 | 20240627 | 131800 | 116109910850 | 54500 | 54700 | 54800 | 54400 | 3409 |
| 316 | 20240627 | 131700 | 115923899150 | 54800 | 54800 | 54800 | 54600 | 7767 |
| 317 | 20240627 | 131600 | 115499012850 | 54800 | 54700 | 54800 | 54500 | 6925 |
| 318 | 20240627 | 131500 | 115120358450 | 54700 | 54700 | 55000 | 54600 | 16949 |
| 319 | 20240627 | 131400 | 114190210550 | 54700 | 54500 | 54700 | 54500 | 2879 |
| 320 | 20240627 | 131300 | 114032858250 | 54700 | 54700 | 54800 | 54600 | 5873 |
| 321 | 20240627 | 131200 | 113711456550 | 54700 | 54500 | 54800 | 54500 | 6754 |
| 322 | 20240627 | 131100 | 113342245850 | 54500 | 54500 | 54600 | 54500 | 1567 |
| 323 | 20240627 | 131000 | 113256794150 | 54600 | 54600 | 54700 | 54500 | 2508 |
| 324 | 20240627 | 130900 | 113119825450 | 54700 | 54500 | 54700 | 54400 | 5582 |
| 325 | 20240627 | 130800 | 112815665850 | 54500 | 54600 | 54600 | 54400 | 5249 |
| 326 | 20240627 | 130700 | 112529458750 | 54600 | 54200 | 54600 | 54200 | 6235 |
| 327 | 20240627 | 130600 | 112190212750 | 54300 | 54200 | 54300 | 54200 | 1506 |
| 328 | 20240627 | 130500 | 112108504250 | 54200 | 54500 | 54500 | 54200 | 3468 |
| 329 | 20240627 | 130400 | 111920092650 | 54500 | 54400 | 54500 | 54400 | 2713 |
| 330 | 20240627 | 130300 | 111772368550 | 54400 | 54300 | 54400 | 54200 | 4866 |
| 331 | 20240627 | 130200 | 111508014450 | 54300 | 54200 | 54300 | 54100 | 3206 |
| 332 | 20240627 | 130100 | 111334225450 | 54100 | 54200 | 54300 | 54100 | 1670 |
| 333 | 20240627 | 130000 | 111243750150 | 54200 | 54300 | 54300 | 54200 | 1819 |
| 334 | 20240627 | 125900 | 111145058550 | 54300 | 53900 | 54300 | 53900 | 8923 |
| 335 | 20240627 | 125800 | 110661978850 | 54000 | 53900 | 54000 | 53900 | 715 |
| 336 | 20240627 | 125700 | 110623427150 | 53800 | 53800 | 53900 | 53800 | 1235 |
| 337 | 20240627 | 125600 | 110556880950 | 53800 | 54000 | 54000 | 53800 | 1279 |
| 338 | 20240627 | 125500 | 110487966350 | 53900 | 54000 | 54100 | 53900 | 603 |
| 339 | 20240627 | 125400 | 110455416350 | 54000 | 53900 | 54100 | 53800 | 1725 |
| 340 | 20240627 | 125300 | 110362383250 | 53800 | 53900 | 54000 | 53800 | 947 |
| 341 | 20240627 | 125200 | 110311382150 | 53900 | 54000 | 54000 | 53900 | 382 |
| 342 | 20240627 | 125100 | 110290787250 | 54000 | 54000 | 54000 | 53800 | 502 |
| 343 | 20240627 | 125000 | 110263734050 | 54000 | 53900 | 54000 | 53800 | 1596 |
| 344 | 20240627 | 124900 | 110177672650 | 53900 | 53800 | 54000 | 53800 | 669 |
| 345 | 20240627 | 124800 | 110141623450 | 53900 | 54000 | 54000 | 53800 | 618 |
| 346 | 20240627 | 124700 | 110108343050 | 54000 | 53800 | 54000 | 53700 | 523 |
| 347 | 20240627 | 124600 | 110080205950 | 53800 | 53800 | 54000 | 53700 | 2187 |
| 348 | 20240627 | 124500 | 109962544350 | 53800 | 53800 | 54000 | 53700 | 1202 |
| 349 | 20240627 | 124400 | 109897768450 | 53700 | 53700 | 53900 | 53700 | 1531 |
| 350 | 20240627 | 124300 | 109815440050 | 53700 | 53700 | 53800 | 53600 | 2117 |
| 351 | 20240627 | 124200 | 109701824150 | 53800 | 53900 | 54100 | 53700 | 897 |
| 352 | 20240627 | 124100 | 109653503550 | 54000 | 54000 | 54000 | 53800 | 1707 |
| 353 | 20240627 | 124000 | 109561478450 | 54000 | 54100 | 54200 | 53900 | 3437 |
| 354 | 20240627 | 123900 | 109375858050 | 54200 | 54100 | 54200 | 54100 | 1178 |
| 355 | 20240627 | 123800 | 109312047250 | 54100 | 54100 | 54200 | 54000 | 1580 |
| 356 | 20240627 | 123700 | 109226485150 | 54000 | 54200 | 54200 | 54000 | 730 |
| 357 | 20240627 | 123600 | 109186979650 | 54000 | 54300 | 54300 | 54000 | 3056 |
| 358 | 20240627 | 123500 | 109021354850 | 54200 | 54000 | 54300 | 53900 | 4712 |
| 359 | 20240627 | 123400 | 108766543650 | 54000 | 53900 | 54000 | 53800 | 1399 |
| 360 | 20240627 | 123300 | 108691135850 | 53900 | 53700 | 54000 | 53700 | 1030 |
| 361 | 20240627 | 123200 | 108635689050 | 53800 | 53700 | 53800 | 53700 | 1890 |
| 362 | 20240627 | 123100 | 108534115350 | 53700 | 53800 | 53800 | 53700 | 767 |
| 363 | 20240627 | 123000 | 108492917450 | 53800 | 54000 | 54000 | 53700 | 1104 |
| 364 | 20240627 | 122900 | 108433448050 | 54000 | 54000 | 54100 | 53900 | 3153 |
| 365 | 20240627 | 122800 | 108263177750 | 54000 | 53800 | 54000 | 53700 | 2083 |
| 366 | 20240627 | 122700 | 108150997750 | 53700 | 53700 | 53800 | 53700 | 1052 |
| 367 | 20240627 | 122600 | 108094473250 | 53700 | 53800 | 53900 | 53700 | 1522 |
| 368 | 20240627 | 122500 | 108012616350 | 53800 | 53900 | 54000 | 53800 | 2252 |
| 369 | 20240627 | 122400 | 107891243350 | 54000 | 54000 | 54000 | 53900 | 1080 |
| 370 | 20240627 | 122300 | 107832980850 | 53900 | 53900 | 54000 | 53800 | 1816 |
| 371 | 20240627 | 122200 | 107735097750 | 53900 | 53800 | 54000 | 53700 | 2368 |
| 372 | 20240627 | 122100 | 107607608150 | 53800 | 53400 | 53800 | 53400 | 2488 |
| 373 | 20240627 | 122000 | 107474122750 | 53400 | 53500 | 53600 | 53300 | 8839 |
| 374 | 20240627 | 121900 | 107001965750 | 53500 | 53800 | 53800 | 53400 | 8749 |
| 375 | 20240627 | 121800 | 106532895950 | 53800 | 53900 | 53900 | 53700 | 2554 |
| 376 | 20240627 | 121700 | 106395532250 | 53800 | 53900 | 54000 | 53800 | 1008 |
| 377 | 20240627 | 121600 | 106341240950 | 53900 | 53900 | 54000 | 53800 | 2162 |
| 378 | 20240627 | 121500 | 106224758750 | 53900 | 54000 | 54100 | 53900 | 1374 |
| 379 | 20240627 | 121400 | 106150597450 | 54100 | 54100 | 54200 | 54000 | 1713 |
| 380 | 20240627 | 121300 | 106057986350 | 54200 | 54100 | 54300 | 54100 | 1296 |
| 381 | 20240627 | 121200 | 105987831750 | 54200 | 53900 | 54300 | 53900 | 2601 |
| 382 | 20240627 | 121100 | 105847137950 | 53900 | 53900 | 54000 | 53800 | 1369 |
| 383 | 20240627 | 121000 | 105773367350 | 54000 | 54000 | 54000 | 53800 | 1465 |
| 384 | 20240627 | 120900 | 105694422850 | 53900 | 53900 | 54000 | 53900 | 1416 |
| 385 | 20240627 | 120800 | 105618067550 | 53900 | 54100 | 54100 | 53800 | 5282 |
| 386 | 20240627 | 120700 | 105333383650 | 54000 | 54100 | 54100 | 53900 | 7472 |
| 387 | 20240627 | 120600 | 104929718550 | 54100 | 54500 | 54500 | 54100 | 6513 |
| 388 | 20240627 | 120500 | 104576479650 | 54500 | 54500 | 54600 | 54400 | 1244 |
| 389 | 20240627 | 120400 | 104508706950 | 54400 | 54600 | 54600 | 54400 | 2361 |
| 390 | 20240627 | 120300 | 104379926650 | 54600 | 54500 | 54600 | 54500 | 1367 |
| 391 | 20240627 | 120200 | 104305366950 | 54500 | 54500 | 54600 | 54400 | 1957 |
| 392 | 20240627 | 120100 | 104198712350 | 54400 | 54200 | 54600 | 54200 | 3506 |
| 393 | 20240627 | 120000 | 104007849750 | 54300 | 54300 | 54300 | 54100 | 3842 |
| 394 | 20240627 | 115900 | 103799437850 | 54200 | 54200 | 54300 | 54100 | 1841 |
| 395 | 20240627 | 115800 | 103699689650 | 54200 | 54200 | 54300 | 54200 | 1359 |
| 396 | 20240627 | 115700 | 103626021350 | 54300 | 54200 | 54300 | 54100 | 1455 |
| 397 | 20240627 | 115600 | 103547152050 | 54200 | 54100 | 54200 | 54100 | 2528 |
| 398 | 20240627 | 115500 | 103410272750 | 54100 | 54100 | 54300 | 54100 | 2389 |
| 399 | 20240627 | 115400 | 103280795050 | 54200 | 54100 | 54200 | 54100 | 1442 |
| 400 | 20240627 | 115300 | 103202714750 | 54100 | 54200 | 54200 | 54100 | 698 |
| 401 | 20240627 | 115200 | 103164918650 | 54200 | 54300 | 54300 | 54100 | 899 |
| 402 | 20240627 | 115100 | 103116192650 | 54300 | 54000 | 54300 | 54000 | 1551 |
| 403 | 20240627 | 115000 | 103032271250 | 54000 | 54000 | 54200 | 54000 | 1575 |
| 404 | 20240627 | 114900 | 102947164050 | 54100 | 54100 | 54100 | 54000 | 2924 |
| 405 | 20240627 | 114800 | 102789182150 | 54000 | 54300 | 54400 | 54000 | 4928 |
| 406 | 20240627 | 114700 | 102522444450 | 54300 | 54500 | 54500 | 54300 | 2433 |
| 407 | 20240627 | 114600 | 102390213550 | 54400 | 54400 | 54500 | 54400 | 1148 |
| 408 | 20240627 | 114500 | 102327746350 | 54400 | 54400 | 54500 | 54300 | 1058 |
| 409 | 20240627 | 114400 | 102270233050 | 54400 | 54400 | 54500 | 54300 | 1501 |
| 410 | 20240627 | 114300 | 102188573950 | 54400 | 54300 | 54500 | 54300 | 1764 |
| 411 | 20240627 | 114200 | 102092609550 | 54400 | 54200 | 54400 | 54200 | 1689 |
| 412 | 20240627 | 114100 | 102000877250 | 54300 | 54300 | 54300 | 54200 | 1388 |
| 413 | 20240627 | 114000 | 101925556150 | 54300 | 54100 | 54300 | 54000 | 2623 |
| 414 | 20240627 | 113900 | 101783497350 | 54000 | 54300 | 54400 | 54000 | 3550 |
| 415 | 20240627 | 113800 | 101591308750 | 54300 | 54400 | 54500 | 54300 | 2423 |
| 416 | 20240627 | 113700 | 101459561450 | 54500 | 54600 | 54600 | 54400 | 2429 |
| 417 | 20240627 | 113600 | 101327336950 | 54500 | 54700 | 54700 | 54400 | 3594 |
| 418 | 20240627 | 113500 | 101131072350 | 54700 | 54800 | 54800 | 54600 | 2897 |
| 419 | 20240627 | 113400 | 100972584350 | 54800 | 54700 | 54800 | 54600 | 3762 |
| 420 | 20240627 | 113300 | 100766716050 | 54700 | 54700 | 54900 | 54600 | 6897 |
| 421 | 20240627 | 113200 | 100389040350 | 54700 | 54300 | 54700 | 54200 | 3569 |
| 422 | 20240627 | 113100 | 100194713450 | 54300 | 54200 | 54300 | 54100 | 1374 |
| 423 | 20240627 | 113000 | 100120293750 | 54200 | 54200 | 54300 | 54000 | 3483 |
| 424 | 20240627 | 112900 | 99931978950 | 54200 | 54300 | 54500 | 54100 | 4745 |
| 425 | 20240627 | 112800 | 99674281550 | 54300 | 53800 | 54300 | 53800 | 4462 |
| 426 | 20240627 | 112700 | 99433490250 | 53800 | 54000 | 54100 | 53700 | 8963 |
| 427 | 20240627 | 112600 | 98950322850 | 54000 | 54700 | 54700 | 53900 | 12037 |
| 428 | 20240627 | 112500 | 98297133450 | 54600 | 54900 | 55000 | 54600 | 6781 |
| 429 | 20240627 | 112400 | 97925709350 | 55000 | 54800 | 55000 | 54700 | 3597 |
| 430 | 20240627 | 112300 | 97728465750 | 54700 | 55000 | 55100 | 54700 | 7822 |
| 431 | 20240627 | 112200 | 97298853950 | 55000 | 55100 | 55200 | 55000 | 9830 |
| 432 | 20240627 | 112100 | 96757189050 | 55100 | 55200 | 55200 | 54600 | 12917 |
| 433 | 20240627 | 112000 | 96046682450 | 55200 | 54800 | 55200 | 54600 | 12363 |
| 434 | 20240627 | 111900 | 95366093050 | 54800 | 54600 | 54800 | 54600 | 4846 |
| 435 | 20240627 | 111800 | 95101088250 | 54600 | 55000 | 55000 | 54600 | 8641 |
| 436 | 20240627 | 111700 | 94627855550 | 55000 | 55000 | 55000 | 54600 | 10725 |
| 437 | 20240627 | 111600 | 94039684250 | 54900 | 54900 | 55300 | 54600 | 29624 |
| 438 | 20240627 | 111500 | 92407694550 | 55000 | 54500 | 55000 | 54400 | 19123 |
| 439 | 20240627 | 111400 | 91359628550 | 54600 | 54600 | 54600 | 54200 | 4754 |
| 440 | 20240627 | 111300 | 91100871250 | 54500 | 54600 | 54700 | 54500 | 7623 |
| 441 | 20240627 | 111200 | 90684565250 | 54600 | 54400 | 54700 | 54300 | 20255 |
| 442 | 20240627 | 111100 | 89579352750 | 54400 | 54300 | 54400 | 54000 | 7922 |
| 443 | 20240627 | 111000 | 89149392550 | 54300 | 53800 | 54300 | 53700 | 6989 |
| 444 | 20240627 | 110900 | 88771484350 | 53800 | 53900 | 54000 | 53800 | 3903 |
| 445 | 20240627 | 110800 | 88561249150 | 53900 | 53900 | 54000 | 53900 | 1864 |
| 446 | 20240627 | 110700 | 88460705250 | 54000 | 53900 | 54000 | 53900 | 2283 |
| 447 | 20240627 | 110600 | 88337589550 | 53900 | 53500 | 53900 | 53500 | 2523 |
| 448 | 20240627 | 110500 | 88202083850 | 53500 | 53800 | 53800 | 53500 | 6388 |
| 449 | 20240627 | 110400 | 87859605350 | 53800 | 53900 | 53900 | 53800 | 3451 |
| 450 | 20240627 | 110300 | 87673913650 | 53800 | 54000 | 54000 | 53800 | 3378 |
| 451 | 20240627 | 110200 | 87491975350 | 53900 | 54300 | 54300 | 53900 | 5164 |
| 452 | 20240627 | 110100 | 87212842650 | 54300 | 54400 | 54400 | 54100 | 4351 |
| 453 | 20240627 | 110000 | 86976886950 | 54300 | 54100 | 54400 | 54100 | 5284 |
| 454 | 20240627 | 105900 | 86689909050 | 54100 | 54200 | 54300 | 54000 | 4706 |
| 455 | 20240627 | 105800 | 86434858050 | 54200 | 54000 | 54300 | 54000 | 3439 |
| 456 | 20240627 | 105700 | 86248715150 | 54000 | 53900 | 54100 | 53700 | 4802 |
| 457 | 20240627 | 105600 | 85989912350 | 53900 | 53900 | 54200 | 53800 | 4746 |
| 458 | 20240627 | 105500 | 85733796950 | 53900 | 53800 | 54000 | 53800 | 2058 |
| 459 | 20240627 | 105400 | 85622968150 | 53800 | 54000 | 54100 | 53800 | 9527 |
| 460 | 20240627 | 105300 | 85108849550 | 54000 | 54000 | 54000 | 53700 | 5397 |
| 461 | 20240627 | 105200 | 84817984950 | 54000 | 53900 | 54000 | 53800 | 4267 |
| 462 | 20240627 | 105100 | 84587939450 | 53900 | 53400 | 54000 | 53300 | 10356 |
| 463 | 20240627 | 105000 | 84032025150 | 53300 | 53800 | 53800 | 53200 | 21673 |
| 464 | 20240627 | 104900 | 82872747750 | 53700 | 54200 | 54300 | 53600 | 18841 |
| 465 | 20240627 | 104800 | 81857090250 | 54200 | 54300 | 54400 | 54200 | 3880 |
| 466 | 20240627 | 104700 | 81646460850 | 54300 | 54600 | 54600 | 54200 | 7562 |
| 467 | 20240627 | 104600 | 81234841250 | 54500 | 54400 | 54700 | 54400 | 7619 |
| 468 | 20240627 | 104500 | 80819052450 | 54500 | 54000 | 54600 | 54000 | 5479 |
| 469 | 20240627 | 104400 | 80521226750 | 54100 | 54700 | 54700 | 54000 | 15443 |
| 470 | 20240627 | 104300 | 79683791550 | 54600 | 54400 | 54700 | 54400 | 7423 |
| 471 | 20240627 | 104200 | 79278906550 | 54400 | 54700 | 54800 | 54300 | 11161 |
| 472 | 20240627 | 104100 | 78670216150 | 54800 | 54700 | 55000 | 54600 | 12131 |
| 473 | 20240627 | 104000 | 78004656350 | 54700 | 55000 | 55300 | 54400 | 23520 |
| 474 | 20240627 | 103900 | 76713487450 | 55000 | 54900 | 55000 | 54600 | 12548 |
| 475 | 20240627 | 103800 | 76025826650 | 55000 | 55100 | 55300 | 54800 | 17678 |
| 476 | 20240627 | 103700 | 75053983650 | 55100 | 54600 | 55400 | 54500 | 48490 |
| 477 | 20240627 | 103600 | 72386316950 | 54500 | 54000 | 54600 | 53900 | 12275 |
| 478 | 20240627 | 103500 | 71720031950 | 54000 | 54200 | 54200 | 54000 | 6675 |
| 479 | 20240627 | 103400 | 71358818950 | 54100 | 54500 | 54500 | 54000 | 9311 |
| 480 | 20240627 | 103300 | 70853753850 | 54500 | 54200 | 54600 | 54100 | 8988 |
| 481 | 20240627 | 103200 | 70364881750 | 54200 | 53900 | 54500 | 53900 | 13343 |
| 482 | 20240627 | 103100 | 69640886850 | 53900 | 54200 | 54500 | 53800 | 23253 |
| 483 | 20240627 | 103000 | 68382274750 | 54200 | 54600 | 54700 | 54100 | 24759 |
| 484 | 20240627 | 102900 | 67037427250 | 54700 | 54700 | 54900 | 54500 | 18644 |
| 485 | 20240627 | 102800 | 66018426450 | 54600 | 54800 | 55200 | 54300 | 39370 |
| 486 | 20240627 | 102700 | 63860372050 | 54700 | 54900 | 55100 | 54500 | 38249 |
| 487 | 20240627 | 102600 | 61762704950 | 54700 | 53800 | 55000 | 53500 | 65663 |
| 488 | 20240627 | 102500 | 58187654450 | 53700 | 53900 | 54000 | 53600 | 13722 |
| 489 | 20240627 | 102400 | 57450012550 | 54000 | 54000 | 54100 | 53500 | 24838 |
| 490 | 20240627 | 102300 | 56112857750 | 53900 | 53900 | 54200 | 53500 | 37709 |
| 491 | 20240627 | 102200 | 54079719050 | 54000 | 52900 | 54100 | 52800 | 91447 |
| 492 | 20240627 | 102100 | 49167440350 | 53100 | 51900 | 53200 | 51800 | 59188 |
| 493 | 20240627 | 102000 | 46052660750 | 51800 | 51600 | 51900 | 51600 | 3596 |
| 494 | 20240627 | 101900 | 45866506350 | 51500 | 51700 | 51800 | 51500 | 5452 |
| 495 | 20240627 | 101800 | 45584679350 | 51700 | 51400 | 51700 | 51400 | 2996 |
| 496 | 20240627 | 101700 | 45430232950 | 51500 | 51500 | 51500 | 51400 | 2291 |
| 497 | 20240627 | 101600 | 45312405150 | 51500 | 51600 | 51700 | 51500 | 2416 |
| 498 | 20240627 | 101500 | 45187938350 | 51600 | 51700 | 51700 | 51500 | 1790 |
| 499 | 20240627 | 101400 | 45095529350 | 51700 | 51400 | 51800 | 51400 | 1792 |
| 500 | 20240627 | 101300 | 45003026350 | 51400 | 51600 | 51700 | 51400 | 2902 |
| 501 | 20240627 | 101200 | 44853702150 | 51600 | 51500 | 51700 | 51400 | 3311 |
| 502 | 20240627 | 101100 | 44683231150 | 51500 | 51500 | 51800 | 51300 | 5123 |
| 503 | 20240627 | 101000 | 44419473650 | 51500 | 51800 | 52000 | 51500 | 8606 |
| 504 | 20240627 | 100900 | 43974800750 | 51900 | 52000 | 52100 | 51700 | 7423 |
| 505 | 20240627 | 100800 | 43589167150 | 52000 | 52100 | 52100 | 51900 | 5903 |
| 506 | 20240627 | 100700 | 43282162750 | 52100 | 51700 | 52100 | 51600 | 6976 |
| 507 | 20240627 | 100600 | 42919925450 | 51600 | 51600 | 51700 | 51500 | 1379 |
| 508 | 20240627 | 100500 | 42848695850 | 51700 | 51800 | 51900 | 51600 | 3307 |
| 509 | 20240627 | 100400 | 42677618250 | 51800 | 51900 | 51900 | 51700 | 3409 |
| 510 | 20240627 | 100300 | 42500978550 | 51900 | 51900 | 51900 | 51700 | 2002 |
| 511 | 20240627 | 100200 | 42397223650 | 51800 | 52000 | 52100 | 51800 | 5058 |
| 512 | 20240627 | 100100 | 42134357850 | 52100 | 51500 | 52100 | 51300 | 9908 |
| 513 | 20240627 | 100000 | 41621157950 | 51400 | 51500 | 51600 | 51400 | 4218 |
| 514 | 20240627 | 095900 | 41403945550 | 51600 | 52000 | 52000 | 51500 | 4177 |
| 515 | 20240627 | 095800 | 41187671350 | 52000 | 52000 | 52100 | 51500 | 8935 |
| 516 | 20240627 | 095700 | 40724749950 | 52200 | 51600 | 52200 | 51600 | 18412 |
| 517 | 20240627 | 095600 | 39767698450 | 51600 | 51500 | 51800 | 51400 | 7915 |
| 518 | 20240627 | 095500 | 39359009350 | 51400 | 51200 | 51500 | 51100 | 4648 |
| 519 | 20240627 | 095400 | 39120598450 | 51100 | 51200 | 51300 | 50900 | 14326 |
| 520 | 20240627 | 095300 | 38389002950 | 51200 | 51500 | 51500 | 51200 | 9537 |
| 521 | 20240627 | 095200 | 37899992450 | 51400 | 51500 | 51600 | 51300 | 5918 |
| 522 | 20240627 | 095100 | 37595785950 | 51600 | 51400 | 51700 | 51300 | 4539 |
| 523 | 20240627 | 095000 | 37361849750 | 51400 | 51400 | 51800 | 51300 | 10987 |
| 524 | 20240627 | 094900 | 36796106150 | 51400 | 51400 | 51700 | 51300 | 8587 |
| 525 | 20240627 | 094800 | 36353744850 | 51300 | 52100 | 52100 | 51200 | 14667 |
| 526 | 20240627 | 094700 | 35598973550 | 52100 | 51600 | 52200 | 51600 | 15158 |
| 527 | 20240627 | 094600 | 34811023550 | 51600 | 52200 | 52200 | 51500 | 9942 |
| 528 | 20240627 | 094500 | 34295331550 | 52200 | 51300 | 52300 | 51300 | 18058 |
| 529 | 20240627 | 094400 | 33359094650 | 51300 | 51400 | 51600 | 51300 | 8293 |
| 530 | 20240627 | 094300 | 32932272750 | 51500 | 51700 | 51800 | 51000 | 31919 |
| 531 | 20240627 | 094200 | 31292494350 | 51700 | 52100 | 52200 | 51700 | 17053 |
| 532 | 20240627 | 094100 | 30406979850 | 52000 | 52400 | 52700 | 51500 | 33669 |
| 533 | 20240627 | 094000 | 28659037950 | 52400 | 52400 | 53600 | 52300 | 95286 |
| 534 | 20240627 | 093900 | 23608690950 | 52400 | 52200 | 52400 | 51400 | 45333 |
| 535 | 20240627 | 093800 | 21254359350 | 52300 | 52400 | 52500 | 52100 | 36913 |
| 536 | 20240627 | 093700 | 19321795750 | 52800 | 52800 | 52800 | 52800 | 0 |
| 537 | 20240627 | 093600 | 19321795750 | 52800 | 52200 | 52800 | 52000 | 39824 |
| 538 | 20240627 | 093500 | 17229943550 | 52200 | 51000 | 52300 | 50900 | 80610 |
| 539 | 20240627 | 093400 | 13063745950 | 51000 | 50400 | 51000 | 50300 | 38244 |
| 540 | 20240627 | 093300 | 11125083850 | 50300 | 49950 | 50400 | 49900 | 19786 |
| 541 | 20240627 | 093200 | 10134125400 | 49950 | 49900 | 49950 | 49850 | 10512 |
| 542 | 20240627 | 093100 | 9609486500 | 49850 | 49750 | 49900 | 49650 | 9363 |
| 543 | 20240627 | 093000 | 9142801050 | 49750 | 49400 | 49750 | 49400 | 7328 |
| 544 | 20240627 | 092900 | 8779925550 | 49400 | 49500 | 49500 | 49300 | 6630 |
| 545 | 20240627 | 092800 | 8452511150 | 49500 | 49350 | 49550 | 49150 | 9903 |
| 546 | 20240627 | 092700 | 7962497500 | 49150 | 49900 | 49900 | 49150 | 15457 |
| 547 | 20240627 | 092600 | 7196528750 | 49900 | 49750 | 49950 | 49550 | 27813 |
| 548 | 20240627 | 092500 | 5810946700 | 49700 | 49300 | 49750 | 49150 | 19905 |
| 549 | 20240627 | 092400 | 4826226900 | 49250 | 49250 | 49300 | 49000 | 8696 |
| 550 | 20240627 | 092300 | 4398744850 | 49300 | 48750 | 49450 | 48650 | 10585 |
| 551 | 20240627 | 092200 | 3880434950 | 48700 | 48600 | 48800 | 48450 | 8554 |
| 552 | 20240627 | 092100 | 3464366250 | 48600 | 47950 | 48800 | 47900 | 10205 |
| 553 | 20240627 | 092000 | 2972142850 | 47900 | 47700 | 47900 | 47700 | 1881 |
| 554 | 20240627 | 091900 | 2882116900 | 47700 | 47400 | 47700 | 47350 | 1242 |
| 555 | 20240627 | 091800 | 2822976400 | 47400 | 47250 | 47400 | 47200 | 351 |
| 556 | 20240627 | 091700 | 2806389800 | 47250 | 47450 | 47450 | 47200 | 1297 |
| 557 | 20240627 | 091600 | 2745051100 | 47500 | 47650 | 47650 | 47500 | 1241 |
| 558 | 20240627 | 091500 | 2686026800 | 47600 | 47500 | 47600 | 47450 | 1085 |
| 559 | 20240627 | 091400 | 2634445550 | 47500 | 47700 | 47700 | 47450 | 1714 |
| 560 | 20240627 | 091300 | 2553023000 | 47700 | 47650 | 47700 | 47500 | 2175 |
| 561 | 20240627 | 091200 | 2449469400 | 47600 | 47350 | 47650 | 47350 | 1796 |
| 562 | 20240627 | 091100 | 2364204800 | 47350 | 47150 | 47350 | 47150 | 1023 |
| 563 | 20240627 | 091000 | 2315786700 | 47150 | 47200 | 47300 | 47000 | 619 |
| 564 | 20240627 | 090900 | 2286565250 | 47200 | 46850 | 47200 | 46700 | 1933 |
| 565 | 20240627 | 090800 | 2195929100 | 46850 | 47000 | 47050 | 46800 | 695 |
| 566 | 20240627 | 090700 | 2163359900 | 47050 | 46950 | 47050 | 46650 | 7004 |
| 567 | 20240627 | 090600 | 1835470850 | 46950 | 46950 | 47200 | 46850 | 7269 |
| 568 | 20240627 | 090500 | 1494302650 | 47000 | 47100 | 47200 | 46850 | 1467 |
| 569 | 20240627 | 090400 | 1425413050 | 46850 | 47100 | 47500 | 46850 | 4020 |
| 570 | 20240627 | 090300 | 1235867050 | 47200 | 47050 | 47250 | 46900 | 7318 |
| 571 | 20240627 | 090200 | 891782100 | 47050 | 47500 | 47500 | 47000 | 3564 |
| 572 | 20240627 | 090100 | 723484900 | 47600 | 47700 | 47800 | 47400 | 6390 |
| 573 | 20240627 | 090000 | 419590000 | 47800 | 48050 | 48100 | 47700 | 8638 |