34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 3 | 20240627 | 184600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 4 | 20240627 | 184500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 5 | 20240627 | 184400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 6 | 20240627 | 184300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 7 | 20240627 | 184200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 8 | 20240627 | 184100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 9 | 20240627 | 184000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 10 | 20240627 | 183900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 11 | 20240627 | 183800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 12 | 20240627 | 183700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 13 | 20240627 | 183600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 14 | 20240627 | 183500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 15 | 20240627 | 183400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 16 | 20240627 | 183300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 17 | 20240627 | 183200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 18 | 20240627 | 183100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 19 | 20240627 | 183000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 20 | 20240627 | 182900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 21 | 20240627 | 182800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 22 | 20240627 | 182700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 23 | 20240627 | 182600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 24 | 20240627 | 182500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 25 | 20240627 | 182400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 26 | 20240627 | 182300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 27 | 20240627 | 182200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 28 | 20240627 | 182100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 29 | 20240627 | 182000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 30 | 20240627 | 181900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 31 | 20240627 | 181800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 32 | 20240627 | 181700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 33 | 20240627 | 181600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 34 | 20240627 | 181500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 35 | 20240627 | 181400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 36 | 20240627 | 181300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 37 | 20240627 | 181200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 38 | 20240627 | 181100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 39 | 20240627 | 181000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 40 | 20240627 | 180900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 41 | 20240627 | 180800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 42 | 20240627 | 180700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 43 | 20240627 | 180600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 44 | 20240627 | 180500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 45 | 20240627 | 180400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 46 | 20240627 | 180300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 47 | 20240627 | 180200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 48 | 20240627 | 180100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 49 | 20240627 | 180000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 50 | 20240627 | 175900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 51 | 20240627 | 175800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 52 | 20240627 | 175700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 53 | 20240627 | 175600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 54 | 20240627 | 175500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 55 | 20240627 | 175400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 56 | 20240627 | 175300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 57 | 20240627 | 175200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 58 | 20240627 | 175100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 59 | 20240627 | 175000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 60 | 20240627 | 174900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 61 | 20240627 | 174800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 62 | 20240627 | 174700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 63 | 20240627 | 174600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 64 | 20240627 | 174500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 65 | 20240627 | 174400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 66 | 20240627 | 174300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 67 | 20240627 | 174200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 68 | 20240627 | 174100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 69 | 20240627 | 174000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 70 | 20240627 | 173900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 71 | 20240627 | 173800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 72 | 20240627 | 173700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 73 | 20240627 | 173600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 74 | 20240627 | 173500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 75 | 20240627 | 173400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 76 | 20240627 | 173300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 77 | 20240627 | 173200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 78 | 20240627 | 173100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 79 | 20240627 | 173000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 80 | 20240627 | 172900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 81 | 20240627 | 172800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 82 | 20240627 | 172700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 83 | 20240627 | 172600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 84 | 20240627 | 172500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 85 | 20240627 | 172400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 86 | 20240627 | 172300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 87 | 20240627 | 172200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 88 | 20240627 | 172100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 89 | 20240627 | 172000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 90 | 20240627 | 171900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 91 | 20240627 | 171800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 92 | 20240627 | 171700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 93 | 20240627 | 171600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 94 | 20240627 | 171500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 95 | 20240627 | 171400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 96 | 20240627 | 171300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 97 | 20240627 | 171200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 98 | 20240627 | 171100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 99 | 20240627 | 171000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 100 | 20240627 | 170900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 101 | 20240627 | 170800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 102 | 20240627 | 170700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 103 | 20240627 | 170600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 104 | 20240627 | 170500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 105 | 20240627 | 170400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 106 | 20240627 | 170300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 107 | 20240627 | 170200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 108 | 20240627 | 170100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 109 | 20240627 | 170000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 110 | 20240627 | 165900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 111 | 20240627 | 165800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 112 | 20240627 | 165700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 113 | 20240627 | 165600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 114 | 20240627 | 165500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 115 | 20240627 | 165400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 116 | 20240627 | 165300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 117 | 20240627 | 165200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 118 | 20240627 | 165100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 119 | 20240627 | 165000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 120 | 20240627 | 164900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 121 | 20240627 | 164800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 122 | 20240627 | 164700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 123 | 20240627 | 164600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 124 | 20240627 | 164500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 125 | 20240627 | 164400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 126 | 20240627 | 164300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 127 | 20240627 | 164200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 128 | 20240627 | 164100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 129 | 20240627 | 164000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 130 | 20240627 | 163900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 131 | 20240627 | 163800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 132 | 20240627 | 163700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 133 | 20240627 | 163600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 134 | 20240627 | 163500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 135 | 20240627 | 163400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 136 | 20240627 | 163300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 137 | 20240627 | 163200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 138 | 20240627 | 163100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 139 | 20240627 | 163000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 140 | 20240627 | 162900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 141 | 20240627 | 162800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 142 | 20240627 | 162700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 143 | 20240627 | 162600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 144 | 20240627 | 162500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 145 | 20240627 | 162400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 146 | 20240627 | 162300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 147 | 20240627 | 162200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 148 | 20240627 | 162100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 149 | 20240627 | 162000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 150 | 20240627 | 161900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 151 | 20240627 | 161800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 152 | 20240627 | 161700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 153 | 20240627 | 161600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 154 | 20240627 | 161500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 155 | 20240627 | 161400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 156 | 20240627 | 161300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 157 | 20240627 | 161200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 158 | 20240627 | 161100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 159 | 20240627 | 161000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 160 | 20240627 | 160900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 161 | 20240627 | 160800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 162 | 20240627 | 160700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 163 | 20240627 | 160600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 164 | 20240627 | 160500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 165 | 20240627 | 160400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 166 | 20240627 | 160300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 167 | 20240627 | 160200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 168 | 20240627 | 160100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 169 | 20240627 | 160000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 170 | 20240627 | 155900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 171 | 20240627 | 155800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 172 | 20240627 | 155700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 173 | 20240627 | 155600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 174 | 20240627 | 155500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 175 | 20240627 | 155400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 176 | 20240627 | 155300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 177 | 20240627 | 155200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 178 | 20240627 | 155100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 179 | 20240627 | 155000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 180 | 20240627 | 154900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 181 | 20240627 | 154800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 182 | 20240627 | 154700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 183 | 20240627 | 154600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20240627 | 154500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20240627 | 154400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20240627 | 154300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20240627 | 154200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20240627 | 154100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20240627 | 154000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20240627 | 153900 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20240627 | 153800 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20240627 | 153700 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20240627 | 153600 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 194 | 20240627 | 153500 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 195 | 20240627 | 153400 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 196 | 20240627 | 153300 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 197 | 20240627 | 153200 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 198 | 20240627 | 153100 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 199 | 20240627 | 153000 | 69952199000 | 145800 | 145800 | 145800 | 145800 | 8574 |
| 200 | 20240627 | 152900 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 201 | 20240627 | 152800 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 202 | 20240627 | 152700 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 203 | 20240627 | 152600 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 204 | 20240627 | 152500 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 205 | 20240627 | 152400 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 206 | 20240627 | 152300 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 207 | 20240627 | 152200 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 208 | 20240627 | 152100 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 209 | 20240627 | 152000 | 68702109800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 210 | 20240627 | 151900 | 68702109800 | 145800 | 145900 | 146100 | 145800 | 1070 |
| 211 | 20240627 | 151800 | 68545997100 | 145800 | 146000 | 146200 | 145800 | 1280 |
| 212 | 20240627 | 151700 | 68359066100 | 146000 | 146100 | 146200 | 146000 | 927 |
| 213 | 20240627 | 151600 | 68223610800 | 146100 | 146100 | 146200 | 145900 | 738 |
| 214 | 20240627 | 151500 | 68115811200 | 146100 | 146000 | 146100 | 145800 | 1163 |
| 215 | 20240627 | 151400 | 67946096100 | 146000 | 146000 | 146100 | 145800 | 774 |
| 216 | 20240627 | 151300 | 67833116100 | 146100 | 146000 | 146200 | 145800 | 1432 |
| 217 | 20240627 | 151200 | 67623922800 | 146000 | 146000 | 146100 | 145800 | 940 |
| 218 | 20240627 | 151100 | 67486722500 | 145900 | 146100 | 146100 | 145900 | 990 |
| 219 | 20240627 | 151000 | 67342200500 | 146100 | 146200 | 146300 | 145800 | 2612 |
| 220 | 20240627 | 150900 | 66961026500 | 146200 | 146200 | 146300 | 146000 | 2547 |
| 221 | 20240627 | 150800 | 66588947600 | 146200 | 146200 | 146200 | 146000 | 523 |
| 222 | 20240627 | 150700 | 66512510300 | 146100 | 146100 | 146200 | 145900 | 1055 |
| 223 | 20240627 | 150600 | 66358393000 | 146000 | 146100 | 146200 | 146000 | 723 |
| 224 | 20240627 | 150500 | 66252764300 | 146100 | 146000 | 146200 | 145800 | 1397 |
| 225 | 20240627 | 150400 | 66048802400 | 146000 | 146300 | 146300 | 145900 | 2265 |
| 226 | 20240627 | 150300 | 65717948300 | 146300 | 146300 | 146300 | 146200 | 1009 |
| 227 | 20240627 | 150200 | 65570348000 | 146300 | 146300 | 146300 | 146200 | 712 |
| 228 | 20240627 | 150100 | 65466212400 | 146200 | 146300 | 146400 | 146200 | 741 |
| 229 | 20240627 | 150000 | 65357803300 | 146400 | 146200 | 146400 | 146200 | 605 |
| 230 | 20240627 | 145900 | 65269301500 | 146200 | 146100 | 146300 | 146000 | 763 |
| 231 | 20240627 | 145800 | 65157769400 | 146100 | 146300 | 146300 | 146000 | 1203 |
| 232 | 20240627 | 145700 | 64981949900 | 146300 | 146200 | 146300 | 146200 | 524 |
| 233 | 20240627 | 145600 | 64905304700 | 146300 | 146200 | 146300 | 146100 | 1103 |
| 234 | 20240627 | 145500 | 64744042600 | 146300 | 146500 | 146800 | 146200 | 2701 |
| 235 | 20240627 | 145400 | 64348257900 | 146600 | 146500 | 146600 | 146500 | 456 |
| 236 | 20240627 | 145300 | 64281419100 | 146600 | 146400 | 146800 | 146300 | 1393 |
| 237 | 20240627 | 145200 | 64077286000 | 146400 | 146300 | 146400 | 146300 | 567 |
| 238 | 20240627 | 145100 | 63994296700 | 146400 | 146500 | 146500 | 146200 | 541 |
| 239 | 20240627 | 145000 | 63915114300 | 146500 | 146500 | 146600 | 146200 | 1624 |
| 240 | 20240627 | 144900 | 63677208000 | 146600 | 146600 | 146700 | 146500 | 542 |
| 241 | 20240627 | 144800 | 63597741800 | 146700 | 146700 | 146700 | 146600 | 400 |
| 242 | 20240627 | 144700 | 63539078900 | 146700 | 146700 | 146700 | 146600 | 325 |
| 243 | 20240627 | 144600 | 63491404900 | 146600 | 146600 | 146700 | 146500 | 620 |
| 244 | 20240627 | 144500 | 63400525800 | 146600 | 146600 | 146700 | 146600 | 505 |
| 245 | 20240627 | 144400 | 63326474900 | 146600 | 146600 | 146700 | 146500 | 634 |
| 246 | 20240627 | 144300 | 63233514400 | 146600 | 146500 | 146600 | 146300 | 239 |
| 247 | 20240627 | 144200 | 63198484700 | 146400 | 146600 | 146700 | 146400 | 976 |
| 248 | 20240627 | 144100 | 63055462800 | 146700 | 146600 | 146700 | 146500 | 496 |
| 249 | 20240627 | 144000 | 62982716100 | 146600 | 146300 | 146700 | 146200 | 910 |
| 250 | 20240627 | 143900 | 62849517100 | 146300 | 146400 | 146500 | 146000 | 722 |
| 251 | 20240627 | 143800 | 62743937400 | 146500 | 146700 | 146800 | 146400 | 3730 |
| 252 | 20240627 | 143700 | 62196926000 | 146800 | 146700 | 147000 | 146700 | 1840 |
| 253 | 20240627 | 143600 | 61926697400 | 146800 | 146700 | 146800 | 146700 | 463 |
| 254 | 20240627 | 143500 | 61858734700 | 146800 | 146600 | 146800 | 146500 | 881 |
| 255 | 20240627 | 143400 | 61729476700 | 146500 | 146800 | 146900 | 146400 | 1268 |
| 256 | 20240627 | 143300 | 61543538700 | 146900 | 146900 | 147000 | 146700 | 615 |
| 257 | 20240627 | 143200 | 61453202200 | 147000 | 146700 | 147000 | 146700 | 4688 |
| 258 | 20240627 | 143100 | 60764296800 | 146700 | 146200 | 146800 | 146200 | 1246 |
| 259 | 20240627 | 143000 | 60581685400 | 146300 | 146200 | 146300 | 146200 | 325 |
| 260 | 20240627 | 142900 | 60534142700 | 146300 | 146300 | 146400 | 146200 | 734 |
| 261 | 20240627 | 142800 | 60426793200 | 146300 | 146400 | 146400 | 146200 | 412 |
| 262 | 20240627 | 142700 | 60366507000 | 146400 | 146400 | 146400 | 146200 | 364 |
| 263 | 20240627 | 142600 | 60313264000 | 146300 | 146100 | 146500 | 146000 | 717 |
| 264 | 20240627 | 142500 | 60208427500 | 146100 | 146000 | 146100 | 145900 | 539 |
| 265 | 20240627 | 142400 | 60129732100 | 146000 | 146100 | 146100 | 146000 | 816 |
| 266 | 20240627 | 142300 | 60010576100 | 146100 | 146000 | 146100 | 145900 | 877 |
| 267 | 20240627 | 142200 | 59882511900 | 146000 | 146400 | 146400 | 146000 | 1448 |
| 268 | 20240627 | 142100 | 59670831700 | 146500 | 146600 | 146700 | 146500 | 1845 |
| 269 | 20240627 | 142000 | 59400463700 | 146700 | 146800 | 146800 | 146600 | 667 |
| 270 | 20240627 | 141900 | 59302603000 | 146800 | 146800 | 146900 | 146700 | 572 |
| 271 | 20240627 | 141800 | 59218627600 | 146800 | 146800 | 146900 | 146700 | 766 |
| 272 | 20240627 | 141700 | 59106189100 | 146800 | 146900 | 146900 | 146600 | 948 |
| 273 | 20240627 | 141600 | 58966995300 | 146900 | 147000 | 147100 | 146700 | 1371 |
| 274 | 20240627 | 141500 | 58765535900 | 146900 | 146900 | 147000 | 146900 | 581 |
| 275 | 20240627 | 141400 | 58680156300 | 147000 | 146800 | 147100 | 146800 | 1760 |
| 276 | 20240627 | 141300 | 58421518600 | 146800 | 146800 | 146900 | 146600 | 623 |
| 277 | 20240627 | 141200 | 58330097200 | 146800 | 146800 | 146800 | 146700 | 393 |
| 278 | 20240627 | 141100 | 58272434600 | 146800 | 146500 | 146800 | 146500 | 678 |
| 279 | 20240627 | 141000 | 58173011600 | 146600 | 146700 | 146700 | 146500 | 1428 |
| 280 | 20240627 | 140900 | 57963730600 | 146600 | 146900 | 146900 | 146600 | 488 |
| 281 | 20240627 | 140800 | 57892132200 | 146900 | 146800 | 146900 | 146700 | 746 |
| 282 | 20240627 | 140700 | 57782603100 | 146800 | 147000 | 147000 | 146800 | 211 |
| 283 | 20240627 | 140600 | 57751610100 | 146900 | 146800 | 147000 | 146700 | 642 |
| 284 | 20240627 | 140500 | 57657313900 | 146900 | 146800 | 147000 | 146600 | 1003 |
| 285 | 20240627 | 140400 | 57510206400 | 146900 | 147000 | 147000 | 146600 | 979 |
| 286 | 20240627 | 140300 | 57366426300 | 146900 | 147100 | 147100 | 146800 | 1819 |
| 287 | 20240627 | 140200 | 57099136400 | 147100 | 147100 | 147200 | 147000 | 2145 |
| 288 | 20240627 | 140100 | 56783634200 | 147100 | 146900 | 147200 | 146800 | 770 |
| 289 | 20240627 | 140000 | 56670417300 | 146900 | 146800 | 147300 | 146800 | 8080 |
| 290 | 20240627 | 135900 | 55482458400 | 146700 | 146300 | 146800 | 146200 | 2900 |
| 291 | 20240627 | 135800 | 55057612400 | 146300 | 146200 | 146400 | 146200 | 570 |
| 292 | 20240627 | 135700 | 54974226300 | 146300 | 145900 | 146300 | 145900 | 1983 |
| 293 | 20240627 | 135600 | 54684501100 | 145900 | 145700 | 145900 | 145700 | 382 |
| 294 | 20240627 | 135500 | 54628811500 | 145700 | 145600 | 145800 | 145500 | 1214 |
| 295 | 20240627 | 135400 | 54451993200 | 145800 | 145600 | 145800 | 145500 | 1228 |
| 296 | 20240627 | 135300 | 54273188800 | 145600 | 145500 | 145700 | 145500 | 674 |
| 297 | 20240627 | 135200 | 54175043600 | 145600 | 145700 | 145700 | 145500 | 181 |
| 298 | 20240627 | 135100 | 54148691900 | 145700 | 145600 | 145700 | 145500 | 803 |
| 299 | 20240627 | 135000 | 54031758300 | 145600 | 145200 | 145600 | 145100 | 1770 |
| 300 | 20240627 | 134900 | 53774452300 | 145200 | 144800 | 145200 | 144800 | 733 |
| 301 | 20240627 | 134800 | 53668192000 | 144900 | 144900 | 145000 | 144800 | 288 |
| 302 | 20240627 | 134700 | 53626462500 | 144900 | 144900 | 144900 | 144800 | 383 |
| 303 | 20240627 | 134600 | 53570984000 | 144900 | 144900 | 144900 | 144800 | 154 |
| 304 | 20240627 | 134500 | 53548673200 | 144900 | 144900 | 144900 | 144800 | 285 |
| 305 | 20240627 | 134400 | 53507385300 | 144900 | 145000 | 145000 | 144800 | 128 |
| 306 | 20240627 | 134300 | 53488836700 | 145000 | 144800 | 145000 | 144700 | 268 |
| 307 | 20240627 | 134200 | 53450025500 | 144800 | 144700 | 144800 | 144600 | 418 |
| 308 | 20240627 | 134100 | 53389544600 | 144600 | 144800 | 144800 | 144600 | 500 |
| 309 | 20240627 | 134000 | 53317184100 | 144800 | 144900 | 145000 | 144700 | 1071 |
| 310 | 20240627 | 133900 | 53162111800 | 145000 | 145300 | 145300 | 144900 | 593 |
| 311 | 20240627 | 133800 | 53076067700 | 145300 | 145300 | 145300 | 145100 | 573 |
| 312 | 20240627 | 133700 | 52992874400 | 145300 | 145200 | 145300 | 145200 | 307 |
| 313 | 20240627 | 133600 | 52948289300 | 145300 | 145300 | 145400 | 145200 | 216 |
| 314 | 20240627 | 133500 | 52916892000 | 145300 | 145200 | 145400 | 145200 | 404 |
| 315 | 20240627 | 133400 | 52858209000 | 145200 | 144900 | 145200 | 144800 | 573 |
| 316 | 20240627 | 133300 | 52775153600 | 144900 | 144900 | 144900 | 144800 | 249 |
| 317 | 20240627 | 133200 | 52739085300 | 144800 | 145000 | 145100 | 144800 | 938 |
| 318 | 20240627 | 133100 | 52603093100 | 145100 | 145100 | 145100 | 145000 | 467 |
| 319 | 20240627 | 133000 | 52535356800 | 145100 | 145100 | 145200 | 145100 | 230 |
| 320 | 20240627 | 132900 | 52501982700 | 145200 | 145300 | 145300 | 145100 | 296 |
| 321 | 20240627 | 132800 | 52459005800 | 145300 | 145300 | 145500 | 145200 | 207 |
| 322 | 20240627 | 132700 | 52428924900 | 145300 | 145300 | 145300 | 145000 | 467 |
| 323 | 20240627 | 132600 | 52361095500 | 145300 | 145100 | 145300 | 145000 | 1007 |
| 324 | 20240627 | 132500 | 52214878600 | 145100 | 145200 | 145200 | 145100 | 290 |
| 325 | 20240627 | 132400 | 52172791500 | 145200 | 145500 | 145600 | 145000 | 966 |
| 326 | 20240627 | 132300 | 52032549700 | 145500 | 145400 | 145600 | 145300 | 506 |
| 327 | 20240627 | 132200 | 51958966000 | 145500 | 145200 | 145500 | 145200 | 274 |
| 328 | 20240627 | 132100 | 51919133400 | 145300 | 145200 | 145300 | 145200 | 151 |
| 329 | 20240627 | 132000 | 51897197600 | 145200 | 145200 | 145300 | 145200 | 301 |
| 330 | 20240627 | 131900 | 51853467100 | 145300 | 145400 | 145400 | 145200 | 529 |
| 331 | 20240627 | 131800 | 51776598800 | 145400 | 145500 | 145500 | 145300 | 428 |
| 332 | 20240627 | 131700 | 51714388000 | 145400 | 145500 | 145500 | 145400 | 278 |
| 333 | 20240627 | 131600 | 51673954900 | 145600 | 145600 | 145800 | 145500 | 1131 |
| 334 | 20240627 | 131500 | 51509232600 | 145600 | 145500 | 145800 | 145500 | 953 |
| 335 | 20240627 | 131400 | 51370408000 | 145600 | 145600 | 145700 | 145600 | 469 |
| 336 | 20240627 | 131300 | 51302113500 | 145700 | 145800 | 145800 | 145600 | 513 |
| 337 | 20240627 | 131200 | 51227364000 | 145800 | 145700 | 145800 | 145600 | 243 |
| 338 | 20240627 | 131100 | 51191946000 | 145800 | 145500 | 145800 | 145500 | 383 |
| 339 | 20240627 | 131000 | 51136169200 | 145600 | 145400 | 145600 | 145400 | 374 |
| 340 | 20240627 | 130900 | 51081751800 | 145300 | 145400 | 145500 | 145300 | 919 |
| 341 | 20240627 | 130800 | 50948119500 | 145400 | 145200 | 145400 | 145200 | 1118 |
| 342 | 20240627 | 130700 | 50785657500 | 145200 | 145100 | 145300 | 145100 | 649 |
| 343 | 20240627 | 130600 | 50691430500 | 145100 | 145000 | 145200 | 145000 | 465 |
| 344 | 20240627 | 130500 | 50623973300 | 145100 | 145000 | 145100 | 145000 | 175 |
| 345 | 20240627 | 130400 | 50598582200 | 145000 | 145000 | 145100 | 144900 | 300 |
| 346 | 20240627 | 130300 | 50555084200 | 145000 | 145000 | 145100 | 144900 | 275 |
| 347 | 20240627 | 130200 | 50515210700 | 145000 | 145000 | 145000 | 144900 | 336 |
| 348 | 20240627 | 130100 | 50466491900 | 145000 | 144900 | 145000 | 144900 | 210 |
| 349 | 20240627 | 130000 | 50436049400 | 144900 | 144800 | 145000 | 144800 | 358 |
| 350 | 20240627 | 125900 | 50384170400 | 144900 | 145100 | 145100 | 144800 | 1695 |
| 351 | 20240627 | 125800 | 50138515600 | 145100 | 145100 | 145100 | 145000 | 212 |
| 352 | 20240627 | 125700 | 50107757100 | 145100 | 145000 | 145100 | 145000 | 206 |
| 353 | 20240627 | 125600 | 50077872500 | 144900 | 144800 | 144900 | 144800 | 219 |
| 354 | 20240627 | 125500 | 50046142700 | 144900 | 145300 | 145300 | 144800 | 3951 |
| 355 | 20240627 | 125400 | 49472263400 | 145300 | 145000 | 145400 | 144900 | 941 |
| 356 | 20240627 | 125300 | 49335727400 | 145000 | 144700 | 145000 | 144700 | 353 |
| 357 | 20240627 | 125200 | 49284593000 | 144700 | 144500 | 144700 | 144400 | 630 |
| 358 | 20240627 | 125100 | 49193488100 | 144400 | 144600 | 144600 | 144400 | 609 |
| 359 | 20240627 | 125000 | 49105508000 | 144600 | 144400 | 144600 | 144200 | 1031 |
| 360 | 20240627 | 124900 | 48956633500 | 144300 | 144700 | 144700 | 144300 | 1774 |
| 361 | 20240627 | 124800 | 48700320400 | 144700 | 144700 | 144800 | 144700 | 376 |
| 362 | 20240627 | 124700 | 48645906600 | 144800 | 144800 | 144800 | 144700 | 256 |
| 363 | 20240627 | 124600 | 48608842200 | 144800 | 144700 | 144900 | 144700 | 234 |
| 364 | 20240627 | 124500 | 48574960600 | 144800 | 144900 | 144900 | 144700 | 212 |
| 365 | 20240627 | 124400 | 48544259100 | 144900 | 144800 | 144900 | 144800 | 278 |
| 366 | 20240627 | 124300 | 48503988000 | 144900 | 145000 | 145000 | 144800 | 1680 |
| 367 | 20240627 | 124200 | 48260508800 | 145000 | 145100 | 145200 | 144800 | 620 |
| 368 | 20240627 | 124100 | 48170591000 | 145200 | 145100 | 145200 | 145100 | 321 |
| 369 | 20240627 | 124000 | 48123994600 | 145200 | 144900 | 145200 | 144900 | 1024 |
| 370 | 20240627 | 123900 | 47975519700 | 144900 | 144900 | 144900 | 144800 | 171 |
| 371 | 20240627 | 123800 | 47950747300 | 144800 | 144900 | 144900 | 144800 | 271 |
| 372 | 20240627 | 123700 | 47911485200 | 144900 | 145000 | 145000 | 144700 | 192 |
| 373 | 20240627 | 123600 | 47883654700 | 144900 | 144900 | 145000 | 144700 | 376 |
| 374 | 20240627 | 123500 | 47829174700 | 145000 | 145000 | 145100 | 144600 | 1824 |
| 375 | 20240627 | 123400 | 47565010900 | 145100 | 145000 | 145100 | 145000 | 126 |
| 376 | 20240627 | 123300 | 47546729700 | 145100 | 145200 | 145200 | 145000 | 688 |
| 377 | 20240627 | 123200 | 47446875300 | 145100 | 144800 | 145200 | 144700 | 1083 |
| 378 | 20240627 | 123100 | 47289965500 | 144700 | 144700 | 144800 | 144700 | 286 |
| 379 | 20240627 | 123000 | 47248574100 | 144800 | 144700 | 144800 | 144700 | 341 |
| 380 | 20240627 | 122900 | 47199210100 | 144800 | 144800 | 144900 | 144700 | 470 |
| 381 | 20240627 | 122800 | 47131132900 | 144900 | 145000 | 145100 | 144900 | 737 |
| 382 | 20240627 | 122700 | 47024306600 | 145000 | 145000 | 145100 | 145000 | 195 |
| 383 | 20240627 | 122600 | 46996018100 | 145000 | 145000 | 145100 | 145000 | 424 |
| 384 | 20240627 | 122500 | 46934521800 | 145100 | 145100 | 145200 | 145000 | 524 |
| 385 | 20240627 | 122400 | 46858467400 | 145100 | 145100 | 145200 | 145000 | 481 |
| 386 | 20240627 | 122300 | 46788669900 | 145200 | 145200 | 145200 | 145100 | 730 |
| 387 | 20240627 | 122200 | 46682709300 | 145200 | 145200 | 145200 | 145100 | 423 |
| 388 | 20240627 | 122100 | 46621290500 | 145100 | 145100 | 145200 | 145000 | 413 |
| 389 | 20240627 | 122000 | 46561371700 | 145000 | 145100 | 145100 | 145000 | 220 |
| 390 | 20240627 | 121900 | 46529456000 | 145000 | 145100 | 145100 | 144900 | 515 |
| 391 | 20240627 | 121800 | 46454783500 | 145100 | 145000 | 145200 | 145000 | 283 |
| 392 | 20240627 | 121700 | 46413729900 | 145200 | 145100 | 145400 | 145000 | 768 |
| 393 | 20240627 | 121600 | 46302198000 | 145100 | 144600 | 145100 | 144400 | 1061 |
| 394 | 20240627 | 121500 | 46148623600 | 144500 | 144600 | 144600 | 144500 | 495 |
| 395 | 20240627 | 121400 | 46077078800 | 144600 | 144800 | 144900 | 144600 | 626 |
| 396 | 20240627 | 121300 | 45986459100 | 144800 | 145000 | 145000 | 144800 | 620 |
| 397 | 20240627 | 121200 | 45896651400 | 145000 | 145100 | 145100 | 144900 | 741 |
| 398 | 20240627 | 121100 | 45789187000 | 145100 | 145000 | 145200 | 144900 | 953 |
| 399 | 20240627 | 121000 | 45650960000 | 144900 | 144700 | 145000 | 144500 | 794 |
| 400 | 20240627 | 120900 | 45536057800 | 144800 | 145500 | 145500 | 144600 | 3433 |
| 401 | 20240627 | 120800 | 45037970900 | 145700 | 145700 | 145800 | 145500 | 478 |
| 402 | 20240627 | 120700 | 44968370700 | 145800 | 146100 | 146200 | 145700 | 1572 |
| 403 | 20240627 | 120600 | 44738968200 | 146100 | 146200 | 146300 | 146100 | 255 |
| 404 | 20240627 | 120500 | 44701697400 | 146300 | 146000 | 146300 | 146000 | 817 |
| 405 | 20240627 | 120400 | 44582299200 | 146100 | 146100 | 146200 | 146000 | 259 |
| 406 | 20240627 | 120300 | 44544454300 | 146100 | 146300 | 146400 | 146100 | 260 |
| 407 | 20240627 | 120200 | 44506421900 | 146400 | 146500 | 146500 | 146300 | 381 |
| 408 | 20240627 | 120100 | 44450637500 | 146400 | 146200 | 146500 | 146200 | 557 |
| 409 | 20240627 | 120000 | 44369142600 | 146200 | 146500 | 146500 | 146200 | 318 |
| 410 | 20240627 | 115900 | 44322584700 | 146400 | 146400 | 146500 | 146300 | 463 |
| 411 | 20240627 | 115800 | 44254791200 | 146400 | 146200 | 146500 | 146200 | 435 |
| 412 | 20240627 | 115700 | 44191099200 | 146400 | 146300 | 146400 | 146100 | 401 |
| 413 | 20240627 | 115600 | 44132437700 | 146300 | 146200 | 146300 | 146100 | 635 |
| 414 | 20240627 | 115500 | 44039606600 | 146100 | 146000 | 146200 | 146000 | 214 |
| 415 | 20240627 | 115400 | 44008325100 | 146100 | 146100 | 146200 | 146000 | 950 |
| 416 | 20240627 | 115300 | 43869527000 | 146200 | 146200 | 146300 | 146100 | 506 |
| 417 | 20240627 | 115200 | 43795539400 | 146200 | 146200 | 146300 | 146200 | 301 |
| 418 | 20240627 | 115100 | 43751506400 | 146300 | 146300 | 146300 | 146200 | 462 |
| 419 | 20240627 | 115000 | 43683935700 | 146300 | 146300 | 146300 | 146200 | 390 |
| 420 | 20240627 | 114900 | 43626889700 | 146300 | 146300 | 146300 | 146200 | 525 |
| 421 | 20240627 | 114800 | 43550089800 | 146300 | 146500 | 146500 | 146200 | 427 |
| 422 | 20240627 | 114700 | 43487592800 | 146400 | 146200 | 146500 | 146200 | 314 |
| 423 | 20240627 | 114600 | 43441613900 | 146200 | 146200 | 146500 | 146200 | 962 |
| 424 | 20240627 | 114500 | 43300761500 | 146300 | 146100 | 146400 | 146100 | 995 |
| 425 | 20240627 | 114400 | 43155270300 | 146100 | 146300 | 146300 | 145900 | 970 |
| 426 | 20240627 | 114300 | 43013628000 | 146200 | 146200 | 146300 | 146200 | 441 |
| 427 | 20240627 | 114200 | 42949144800 | 146300 | 146300 | 146400 | 146100 | 644 |
| 428 | 20240627 | 114100 | 42854940900 | 146400 | 146200 | 146400 | 146100 | 474 |
| 429 | 20240627 | 114000 | 42785627300 | 146200 | 146100 | 146300 | 146000 | 719 |
| 430 | 20240627 | 113900 | 42680548000 | 146000 | 146200 | 146300 | 145900 | 977 |
| 431 | 20240627 | 113800 | 42537791000 | 146300 | 146400 | 146400 | 146100 | 306 |
| 432 | 20240627 | 113700 | 42493030500 | 146300 | 146000 | 146300 | 146000 | 488 |
| 433 | 20240627 | 113600 | 42421673200 | 146000 | 146100 | 146200 | 146000 | 405 |
| 434 | 20240627 | 113500 | 42362476800 | 146100 | 146000 | 146200 | 145800 | 380 |
| 435 | 20240627 | 113400 | 42307003000 | 145800 | 146000 | 146000 | 145700 | 311 |
| 436 | 20240627 | 113300 | 42261661300 | 146000 | 146100 | 146300 | 145800 | 967 |
| 437 | 20240627 | 113200 | 42120487400 | 146200 | 145200 | 146300 | 145200 | 2993 |
| 438 | 20240627 | 113100 | 41684629300 | 145200 | 145400 | 145400 | 145200 | 559 |
| 439 | 20240627 | 113000 | 41603409800 | 145400 | 145300 | 145400 | 145300 | 1270 |
| 440 | 20240627 | 112900 | 41418824200 | 145400 | 145400 | 145500 | 145300 | 322 |
| 441 | 20240627 | 112800 | 41372004000 | 145400 | 145400 | 145500 | 145300 | 1186 |
| 442 | 20240627 | 112700 | 41199553800 | 145500 | 145500 | 145800 | 145400 | 1210 |
| 443 | 20240627 | 112600 | 41023468400 | 145500 | 146100 | 146200 | 145400 | 4276 |
| 444 | 20240627 | 112500 | 40400293300 | 146100 | 146400 | 146500 | 146100 | 1854 |
| 445 | 20240627 | 112400 | 40129269900 | 146400 | 146600 | 146600 | 146100 | 1765 |
| 446 | 20240627 | 112300 | 39871032400 | 146500 | 147000 | 147000 | 146500 | 572 |
| 447 | 20240627 | 112200 | 39787073200 | 147000 | 146900 | 147000 | 146800 | 567 |
| 448 | 20240627 | 112100 | 39703767500 | 146900 | 146700 | 146900 | 146600 | 780 |
| 449 | 20240627 | 112000 | 39589279200 | 146600 | 146500 | 146700 | 146500 | 478 |
| 450 | 20240627 | 111900 | 39519197000 | 146500 | 146600 | 146700 | 146500 | 852 |
| 451 | 20240627 | 111800 | 39394368000 | 146600 | 146700 | 146700 | 146400 | 1105 |
| 452 | 20240627 | 111700 | 39232431500 | 146900 | 147300 | 147300 | 146700 | 906 |
| 453 | 20240627 | 111600 | 39099273300 | 147400 | 146600 | 147500 | 146500 | 2973 |
| 454 | 20240627 | 111500 | 38661545200 | 146600 | 146600 | 146800 | 146500 | 1561 |
| 455 | 20240627 | 111400 | 38432442400 | 146600 | 146800 | 146900 | 146500 | 1065 |
| 456 | 20240627 | 111300 | 38276207100 | 146800 | 147100 | 147100 | 146700 | 1120 |
| 457 | 20240627 | 111200 | 38111708600 | 147000 | 147200 | 147300 | 147000 | 1081 |
| 458 | 20240627 | 111100 | 37952649300 | 147200 | 147100 | 147300 | 147100 | 688 |
| 459 | 20240627 | 111000 | 37851397500 | 147300 | 147100 | 147400 | 147100 | 2139 |
| 460 | 20240627 | 110900 | 37536408100 | 147200 | 147200 | 147300 | 147100 | 774 |
| 461 | 20240627 | 110800 | 37422458700 | 147200 | 146900 | 147200 | 146900 | 766 |
| 462 | 20240627 | 110700 | 37309853500 | 147000 | 146900 | 147100 | 146800 | 1049 |
| 463 | 20240627 | 110600 | 37155751300 | 146800 | 146700 | 147000 | 146500 | 539 |
| 464 | 20240627 | 110500 | 37076603900 | 146700 | 146400 | 147000 | 146300 | 1464 |
| 465 | 20240627 | 110400 | 36861942900 | 146500 | 146800 | 146800 | 146200 | 1948 |
| 466 | 20240627 | 110300 | 36576680400 | 146800 | 147100 | 147100 | 146700 | 2056 |
| 467 | 20240627 | 110200 | 36274507200 | 147000 | 147200 | 147300 | 146900 | 1959 |
| 468 | 20240627 | 110100 | 35986368300 | 147200 | 147300 | 147500 | 147100 | 1153 |
| 469 | 20240627 | 110000 | 35816518600 | 147300 | 147900 | 148000 | 147300 | 2152 |
| 470 | 20240627 | 105900 | 35498477600 | 147800 | 147700 | 148000 | 147600 | 6028 |
| 471 | 20240627 | 105800 | 34607371800 | 147600 | 147400 | 147700 | 147200 | 4272 |
| 472 | 20240627 | 105700 | 33977238400 | 147500 | 147100 | 147500 | 147000 | 3796 |
| 473 | 20240627 | 105600 | 33418160200 | 147100 | 146900 | 147100 | 146800 | 3832 |
| 474 | 20240627 | 105500 | 32854777900 | 146900 | 146600 | 146900 | 146500 | 3817 |
| 475 | 20240627 | 105400 | 32294517700 | 146600 | 146500 | 146600 | 146300 | 1140 |
| 476 | 20240627 | 105300 | 32127555400 | 146600 | 146500 | 146700 | 146300 | 2581 |
| 477 | 20240627 | 105200 | 31749467200 | 146500 | 146200 | 146500 | 146200 | 1616 |
| 478 | 20240627 | 105100 | 31513000200 | 146200 | 146000 | 146300 | 145900 | 592 |
| 479 | 20240627 | 105000 | 31426564400 | 145900 | 146000 | 146100 | 145700 | 1295 |
| 480 | 20240627 | 104900 | 31237609000 | 146000 | 146500 | 146800 | 145900 | 2695 |
| 481 | 20240627 | 104800 | 30843084300 | 146500 | 146800 | 147000 | 146400 | 9550 |
| 482 | 20240627 | 104700 | 29440619100 | 146800 | 146700 | 146900 | 146700 | 3769 |
| 483 | 20240627 | 104600 | 28887190000 | 146800 | 146400 | 146800 | 146200 | 5000 |
| 484 | 20240627 | 104500 | 28154644500 | 146300 | 146100 | 146400 | 146000 | 2014 |
| 485 | 20240627 | 104400 | 27860133600 | 146000 | 146000 | 146000 | 145800 | 2145 |
| 486 | 20240627 | 104300 | 27547135900 | 146000 | 145900 | 146100 | 145900 | 1560 |
| 487 | 20240627 | 104200 | 27319383300 | 145900 | 145600 | 146300 | 145600 | 10135 |
| 488 | 20240627 | 104100 | 25840571500 | 145600 | 145500 | 145600 | 145300 | 2470 |
| 489 | 20240627 | 104000 | 25481321500 | 145400 | 145500 | 145500 | 145200 | 1101 |
| 490 | 20240627 | 103900 | 25321242000 | 145500 | 145100 | 145500 | 145000 | 3594 |
| 491 | 20240627 | 103800 | 24799047800 | 145100 | 144900 | 145200 | 144800 | 2765 |
| 492 | 20240627 | 103700 | 24398003200 | 144900 | 144800 | 145000 | 144800 | 277 |
| 493 | 20240627 | 103600 | 24357868900 | 144800 | 144700 | 145100 | 144700 | 1803 |
| 494 | 20240627 | 103500 | 24096593200 | 144700 | 144800 | 144800 | 144600 | 744 |
| 495 | 20240627 | 103400 | 23988950500 | 144700 | 145000 | 145000 | 144700 | 724 |
| 496 | 20240627 | 103300 | 23884073800 | 145000 | 145200 | 145200 | 145000 | 904 |
| 497 | 20240627 | 103200 | 23752918000 | 145200 | 145000 | 145200 | 144900 | 1859 |
| 498 | 20240627 | 103100 | 23483209600 | 145100 | 145000 | 145100 | 144900 | 960 |
| 499 | 20240627 | 103000 | 23343993800 | 145000 | 144700 | 145200 | 144700 | 2620 |
| 500 | 20240627 | 102900 | 22963953900 | 144700 | 144700 | 144900 | 144600 | 622 |
| 501 | 20240627 | 102800 | 22873905200 | 144800 | 145300 | 145300 | 144800 | 2394 |
| 502 | 20240627 | 102700 | 22526447700 | 145300 | 145100 | 145300 | 145100 | 1311 |
| 503 | 20240627 | 102600 | 22336107400 | 145100 | 144600 | 145300 | 144600 | 5846 |
| 504 | 20240627 | 102500 | 21488633100 | 144600 | 144600 | 144700 | 144300 | 3551 |
| 505 | 20240627 | 102400 | 20975592600 | 144600 | 144700 | 144800 | 144500 | 1833 |
| 506 | 20240627 | 102300 | 20710383700 | 144800 | 145000 | 145000 | 144700 | 2200 |
| 507 | 20240627 | 102200 | 20391697200 | 145000 | 144400 | 145000 | 144400 | 5763 |
| 508 | 20240627 | 102100 | 19557906500 | 144400 | 143500 | 144400 | 143400 | 6846 |
| 509 | 20240627 | 102000 | 18571406800 | 143500 | 143500 | 143500 | 143400 | 172 |
| 510 | 20240627 | 101900 | 18546732200 | 143500 | 143200 | 143500 | 143200 | 432 |
| 511 | 20240627 | 101800 | 18484811500 | 143300 | 143200 | 143300 | 143200 | 332 |
| 512 | 20240627 | 101700 | 18437246500 | 143200 | 143300 | 143300 | 143100 | 976 |
| 513 | 20240627 | 101600 | 18297425500 | 143200 | 143200 | 143300 | 143200 | 305 |
| 514 | 20240627 | 101500 | 18253734800 | 143300 | 143300 | 143300 | 143100 | 590 |
| 515 | 20240627 | 101400 | 18169253900 | 143200 | 143200 | 143300 | 143100 | 525 |
| 516 | 20240627 | 101300 | 18094075300 | 143100 | 143200 | 143300 | 143000 | 724 |
| 517 | 20240627 | 101200 | 17990463900 | 143100 | 143200 | 143300 | 143000 | 1516 |
| 518 | 20240627 | 101100 | 17773551700 | 143200 | 143200 | 143500 | 143200 | 586 |
| 519 | 20240627 | 101000 | 17689561100 | 143400 | 144000 | 144000 | 143200 | 2052 |
| 520 | 20240627 | 100900 | 17394666700 | 144000 | 144000 | 144200 | 143900 | 4169 |
| 521 | 20240627 | 100800 | 16793853800 | 144000 | 144000 | 144300 | 144000 | 4436 |
| 522 | 20240627 | 100700 | 16154515600 | 144000 | 144100 | 144100 | 143800 | 969 |
| 523 | 20240627 | 100600 | 16015011700 | 144000 | 144000 | 144300 | 143900 | 2576 |
| 524 | 20240627 | 100500 | 15643709700 | 144100 | 143800 | 144100 | 143600 | 3475 |
| 525 | 20240627 | 100400 | 15143401700 | 143800 | 143400 | 144100 | 143300 | 11565 |
| 526 | 20240627 | 100300 | 13481179800 | 143400 | 143000 | 143600 | 143000 | 5354 |
| 527 | 20240627 | 100200 | 12713791000 | 143000 | 143000 | 143000 | 142900 | 648 |
| 528 | 20240627 | 100100 | 12621133800 | 143100 | 142700 | 143100 | 142700 | 2294 |
| 529 | 20240627 | 100000 | 12293203500 | 142700 | 142400 | 142800 | 142300 | 895 |
| 530 | 20240627 | 095900 | 12165678800 | 142400 | 142500 | 142600 | 142400 | 299 |
| 531 | 20240627 | 095800 | 12123062300 | 142400 | 142100 | 142600 | 142100 | 1140 |
| 532 | 20240627 | 095700 | 11960787900 | 142200 | 142100 | 142200 | 142000 | 558 |
| 533 | 20240627 | 095600 | 11881511800 | 142000 | 142000 | 142100 | 141900 | 539 |
| 534 | 20240627 | 095500 | 11804961100 | 142000 | 141900 | 142000 | 141900 | 140 |
| 535 | 20240627 | 095400 | 11785087700 | 142000 | 141800 | 142000 | 141700 | 202 |
| 536 | 20240627 | 095300 | 11756422900 | 142000 | 141900 | 142000 | 141700 | 227 |
| 537 | 20240627 | 095200 | 11724197900 | 142000 | 142200 | 142200 | 141500 | 871 |
| 538 | 20240627 | 095100 | 11600691200 | 142200 | 141900 | 142200 | 141900 | 240 |
| 539 | 20240627 | 095000 | 11566615600 | 142000 | 141700 | 142000 | 141600 | 306 |
| 540 | 20240627 | 094900 | 11523217500 | 141800 | 141800 | 141900 | 141600 | 382 |
| 541 | 20240627 | 094800 | 11469044700 | 141800 | 142000 | 142000 | 141400 | 1400 |
| 542 | 20240627 | 094700 | 11270821500 | 142000 | 141500 | 142000 | 141500 | 939 |
| 543 | 20240627 | 094600 | 11137738200 | 141500 | 141600 | 141600 | 141500 | 104 |
| 544 | 20240627 | 094500 | 11123019700 | 141600 | 141500 | 141600 | 141500 | 297 |
| 545 | 20240627 | 094400 | 11080987700 | 141500 | 141700 | 141800 | 141500 | 676 |
| 546 | 20240627 | 094300 | 10985246800 | 141700 | 141800 | 142000 | 141700 | 757 |
| 547 | 20240627 | 094200 | 10877909600 | 141800 | 142100 | 142100 | 141700 | 698 |
| 548 | 20240627 | 094100 | 10778876500 | 142100 | 142700 | 142800 | 142000 | 851 |
| 549 | 20240627 | 094000 | 10657673700 | 142800 | 142200 | 142900 | 142200 | 2140 |
| 550 | 20240627 | 093900 | 10352523800 | 142200 | 142900 | 143000 | 142000 | 5724 |
| 551 | 20240627 | 093800 | 9537515000 | 143000 | 143100 | 143200 | 142800 | 2733 |
| 552 | 20240627 | 093700 | 9146757800 | 143000 | 143100 | 143100 | 142800 | 1639 |
| 553 | 20240627 | 093600 | 8912433100 | 143100 | 142700 | 143100 | 142500 | 3623 |
| 554 | 20240627 | 093500 | 8394889000 | 142700 | 142300 | 142800 | 142200 | 3537 |
| 555 | 20240627 | 093400 | 7890952200 | 142300 | 142400 | 142500 | 142300 | 1002 |
| 556 | 20240627 | 093300 | 7748239400 | 142400 | 141700 | 142400 | 141600 | 2614 |
| 557 | 20240627 | 093200 | 7376933400 | 141600 | 141900 | 141900 | 141600 | 664 |
| 558 | 20240627 | 093100 | 7282828300 | 141900 | 142100 | 142100 | 141800 | 499 |
| 559 | 20240627 | 093000 | 7211997800 | 142200 | 142100 | 142200 | 141800 | 823 |
| 560 | 20240627 | 092900 | 7095114700 | 142200 | 142400 | 142400 | 142000 | 1027 |
| 561 | 20240627 | 092800 | 6949058200 | 142400 | 142000 | 142500 | 142000 | 2631 |
| 562 | 20240627 | 092700 | 6574653500 | 142100 | 142400 | 142500 | 141800 | 1905 |
| 563 | 20240627 | 092600 | 6303727200 | 142300 | 141700 | 142300 | 141700 | 1697 |
| 564 | 20240627 | 092500 | 6062591400 | 141700 | 142000 | 142100 | 141600 | 1649 |
| 565 | 20240627 | 092400 | 5828717700 | 142000 | 142200 | 142200 | 142000 | 956 |
| 566 | 20240627 | 092300 | 5692906800 | 142200 | 141700 | 142200 | 141700 | 1518 |
| 567 | 20240627 | 092200 | 5477442400 | 141800 | 141700 | 142000 | 141700 | 213 |
| 568 | 20240627 | 092100 | 5447242600 | 141600 | 141800 | 142000 | 141600 | 803 |
| 569 | 20240627 | 092000 | 5333383900 | 141800 | 141600 | 142100 | 141500 | 1162 |
| 570 | 20240627 | 091900 | 5168554700 | 141500 | 141400 | 141600 | 141300 | 856 |
| 571 | 20240627 | 091800 | 5047474900 | 141400 | 141200 | 141600 | 140900 | 1254 |
| 572 | 20240627 | 091700 | 4870416300 | 141300 | 141300 | 141500 | 140900 | 992 |
| 573 | 20240627 | 091600 | 4730458400 | 141300 | 141800 | 141800 | 141000 | 1082 |
| 574 | 20240627 | 091500 | 4577558000 | 141800 | 142000 | 142000 | 141600 | 993 |
| 575 | 20240627 | 091400 | 4436762600 | 142000 | 141700 | 142200 | 140900 | 2497 |
| 576 | 20240627 | 091300 | 4082852500 | 141700 | 141500 | 141800 | 141000 | 1313 |
| 577 | 20240627 | 091200 | 3896993000 | 141500 | 141200 | 141600 | 140800 | 1579 |
| 578 | 20240627 | 091100 | 3673932700 | 141300 | 140200 | 141300 | 140200 | 531 |
| 579 | 20240627 | 091000 | 3599099200 | 140700 | 140200 | 140700 | 140100 | 716 |
| 580 | 20240627 | 090900 | 3498595300 | 140200 | 139700 | 140500 | 139700 | 755 |
| 581 | 20240627 | 090800 | 3392877100 | 139700 | 140300 | 140300 | 139700 | 1960 |
| 582 | 20240627 | 090700 | 3118547600 | 140300 | 140100 | 140300 | 140100 | 1257 |
| 583 | 20240627 | 090600 | 2942350100 | 140200 | 140900 | 140900 | 140200 | 2392 |
| 584 | 20240627 | 090500 | 2606295800 | 140800 | 141200 | 141400 | 140800 | 2018 |
| 585 | 20240627 | 090400 | 2321639500 | 141000 | 140600 | 141700 | 140500 | 1585 |
| 586 | 20240627 | 090300 | 2098018900 | 140600 | 140000 | 140800 | 140000 | 1708 |
| 587 | 20240627 | 090200 | 1858143500 | 140100 | 139500 | 140100 | 139300 | 2794 |
| 588 | 20240627 | 090100 | 1468460500 | 139700 | 140700 | 140700 | 139500 | 4564 |
| 589 | 20240627 | 090000 | 828755000 | 140800 | 141200 | 141500 | 140700 | 5522 |