36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 191200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 3 | 20240627 | 191100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 4 | 20240627 | 191000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 5 | 20240627 | 190900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 6 | 20240627 | 190800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 7 | 20240627 | 190700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 8 | 20240627 | 190600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 9 | 20240627 | 190500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 10 | 20240627 | 190400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 11 | 20240627 | 190300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 12 | 20240627 | 190200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 13 | 20240627 | 190100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 14 | 20240627 | 190000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 15 | 20240627 | 185900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 16 | 20240627 | 185800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 17 | 20240627 | 185700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 18 | 20240627 | 185600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 19 | 20240627 | 185500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 20 | 20240627 | 185400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 21 | 20240627 | 185300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 22 | 20240627 | 185200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 23 | 20240627 | 185100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 24 | 20240627 | 185000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 25 | 20240627 | 184900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 26 | 20240627 | 184800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 27 | 20240627 | 184700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 28 | 20240627 | 184600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 29 | 20240627 | 184500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 30 | 20240627 | 184400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 31 | 20240627 | 184300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 32 | 20240627 | 184200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 33 | 20240627 | 184100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 34 | 20240627 | 184000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 35 | 20240627 | 183900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 36 | 20240627 | 183800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 37 | 20240627 | 183700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 38 | 20240627 | 183600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 39 | 20240627 | 183500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 40 | 20240627 | 183400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 41 | 20240627 | 183300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 42 | 20240627 | 183200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 43 | 20240627 | 183100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 44 | 20240627 | 183000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 45 | 20240627 | 182900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 46 | 20240627 | 182800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 47 | 20240627 | 182700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 48 | 20240627 | 182600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 49 | 20240627 | 182500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 50 | 20240627 | 182400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 51 | 20240627 | 182300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 52 | 20240627 | 182200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 53 | 20240627 | 182100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 54 | 20240627 | 182000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 55 | 20240627 | 181900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 56 | 20240627 | 181800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 57 | 20240627 | 181700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 58 | 20240627 | 181600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 59 | 20240627 | 181500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 60 | 20240627 | 181400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 61 | 20240627 | 181300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 62 | 20240627 | 181200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 63 | 20240627 | 181100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 64 | 20240627 | 181000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 65 | 20240627 | 180900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 66 | 20240627 | 180800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 67 | 20240627 | 180700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 68 | 20240627 | 180600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 69 | 20240627 | 180500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 70 | 20240627 | 180400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 71 | 20240627 | 180300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 72 | 20240627 | 180200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 73 | 20240627 | 180100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 74 | 20240627 | 180000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 75 | 20240627 | 175900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 76 | 20240627 | 175800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 77 | 20240627 | 175700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 78 | 20240627 | 175600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 79 | 20240627 | 175500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 80 | 20240627 | 175400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 81 | 20240627 | 175300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 82 | 20240627 | 175200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 83 | 20240627 | 175100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 84 | 20240627 | 175000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 85 | 20240627 | 174900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 86 | 20240627 | 174800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 87 | 20240627 | 174700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 88 | 20240627 | 174600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 89 | 20240627 | 174500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 90 | 20240627 | 174400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 91 | 20240627 | 174300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 92 | 20240627 | 174200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 93 | 20240627 | 174100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 94 | 20240627 | 174000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 95 | 20240627 | 173900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 96 | 20240627 | 173800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 97 | 20240627 | 173700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 98 | 20240627 | 173600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 99 | 20240627 | 173500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 100 | 20240627 | 173400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 101 | 20240627 | 173300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 102 | 20240627 | 173200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 103 | 20240627 | 173100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 104 | 20240627 | 173000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 105 | 20240627 | 172900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 106 | 20240627 | 172800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 107 | 20240627 | 172700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 108 | 20240627 | 172600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 109 | 20240627 | 172500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 110 | 20240627 | 172400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 111 | 20240627 | 172300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 112 | 20240627 | 172200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 113 | 20240627 | 172100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 114 | 20240627 | 172000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 115 | 20240627 | 171900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 116 | 20240627 | 171800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 117 | 20240627 | 171700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 118 | 20240627 | 171600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 119 | 20240627 | 171500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 120 | 20240627 | 171400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 121 | 20240627 | 171300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 122 | 20240627 | 171200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 123 | 20240627 | 171100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 124 | 20240627 | 171000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 125 | 20240627 | 170900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 126 | 20240627 | 170800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 127 | 20240627 | 170700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 128 | 20240627 | 170600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 129 | 20240627 | 170500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 130 | 20240627 | 170400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 131 | 20240627 | 170300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 132 | 20240627 | 170200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 133 | 20240627 | 170100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 134 | 20240627 | 170000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 135 | 20240627 | 165900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 136 | 20240627 | 165800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 137 | 20240627 | 165700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 138 | 20240627 | 165600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 139 | 20240627 | 165500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 140 | 20240627 | 165400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 141 | 20240627 | 165300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 142 | 20240627 | 165200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 143 | 20240627 | 165100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 144 | 20240627 | 165000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 145 | 20240627 | 164900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 146 | 20240627 | 164800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 147 | 20240627 | 164700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 148 | 20240627 | 164600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 149 | 20240627 | 164500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 150 | 20240627 | 164400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 151 | 20240627 | 164300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 152 | 20240627 | 164200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 153 | 20240627 | 164100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 154 | 20240627 | 164000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 155 | 20240627 | 163900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 156 | 20240627 | 163800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 157 | 20240627 | 163700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 158 | 20240627 | 163600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 159 | 20240627 | 163500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 160 | 20240627 | 163400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 161 | 20240627 | 163300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 162 | 20240627 | 163200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 163 | 20240627 | 163100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 164 | 20240627 | 163000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 165 | 20240627 | 162900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 166 | 20240627 | 162800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 167 | 20240627 | 162700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 168 | 20240627 | 162600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 169 | 20240627 | 162500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 170 | 20240627 | 162400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 171 | 20240627 | 162300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 172 | 20240627 | 162200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 173 | 20240627 | 162100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 174 | 20240627 | 162000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 175 | 20240627 | 161900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 176 | 20240627 | 161800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 177 | 20240627 | 161700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 178 | 20240627 | 161600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 179 | 20240627 | 161500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 180 | 20240627 | 161400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 181 | 20240627 | 161300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 182 | 20240627 | 161200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 183 | 20240627 | 161100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 184 | 20240627 | 161000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 185 | 20240627 | 160900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 186 | 20240627 | 160800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 187 | 20240627 | 160700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 188 | 20240627 | 160600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 189 | 20240627 | 160500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 190 | 20240627 | 160400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 191 | 20240627 | 160300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 192 | 20240627 | 160200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 193 | 20240627 | 160100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 194 | 20240627 | 160000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 195 | 20240627 | 155900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 196 | 20240627 | 155800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 197 | 20240627 | 155700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 198 | 20240627 | 155600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 199 | 20240627 | 155500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 200 | 20240627 | 155400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 201 | 20240627 | 155300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 202 | 20240627 | 155200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 203 | 20240627 | 155100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 204 | 20240627 | 155000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 205 | 20240627 | 154900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 206 | 20240627 | 154800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 207 | 20240627 | 154700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 208 | 20240627 | 154600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 209 | 20240627 | 154500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 210 | 20240627 | 154400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 211 | 20240627 | 154300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 212 | 20240627 | 154200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 213 | 20240627 | 154100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 214 | 20240627 | 154000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 215 | 20240627 | 153900 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 216 | 20240627 | 153800 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 217 | 20240627 | 153700 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 218 | 20240627 | 153600 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 219 | 20240627 | 153500 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 220 | 20240627 | 153400 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 221 | 20240627 | 153300 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 222 | 20240627 | 153200 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 223 | 20240627 | 153100 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 0 |
| 224 | 20240627 | 153000 | 44634992500 | 138700 | 138700 | 138700 | 138700 | 27462 |
| 225 | 20240627 | 152900 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 226 | 20240627 | 152800 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 227 | 20240627 | 152700 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 228 | 20240627 | 152600 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 229 | 20240627 | 152500 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 230 | 20240627 | 152400 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 231 | 20240627 | 152300 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 232 | 20240627 | 152200 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 233 | 20240627 | 152100 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 234 | 20240627 | 152000 | 40826013100 | 138500 | 138500 | 138500 | 138500 | 0 |
| 235 | 20240627 | 151900 | 40826013100 | 138500 | 138500 | 138700 | 138500 | 836 |
| 236 | 20240627 | 151800 | 40710110200 | 138600 | 138800 | 138800 | 138600 | 1283 |
| 237 | 20240627 | 151700 | 40532181300 | 138800 | 138800 | 138800 | 138700 | 1281 |
| 238 | 20240627 | 151600 | 40354454000 | 138800 | 138700 | 138800 | 138600 | 899 |
| 239 | 20240627 | 151500 | 40229705600 | 138600 | 138700 | 138800 | 138600 | 1094 |
| 240 | 20240627 | 151400 | 40077955200 | 138700 | 138900 | 138900 | 138600 | 2928 |
| 241 | 20240627 | 151300 | 39671587400 | 138900 | 138800 | 138900 | 138700 | 1471 |
| 242 | 20240627 | 151200 | 39467393700 | 138800 | 138700 | 138800 | 138600 | 1776 |
| 243 | 20240627 | 151100 | 39221025800 | 138700 | 138700 | 138700 | 138600 | 820 |
| 244 | 20240627 | 151000 | 39107293200 | 138600 | 138500 | 138700 | 138500 | 794 |
| 245 | 20240627 | 150900 | 38997201600 | 138500 | 138600 | 138600 | 138500 | 645 |
| 246 | 20240627 | 150800 | 38907810300 | 138500 | 138600 | 138700 | 138500 | 1746 |
| 247 | 20240627 | 150700 | 38665804000 | 138600 | 138700 | 138700 | 138600 | 1091 |
| 248 | 20240627 | 150600 | 38514533900 | 138600 | 138700 | 138700 | 138500 | 3326 |
| 249 | 20240627 | 150500 | 38053599600 | 138700 | 138600 | 138700 | 138600 | 604 |
| 250 | 20240627 | 150400 | 37969827100 | 138600 | 138600 | 138700 | 138600 | 411 |
| 251 | 20240627 | 150300 | 37912829700 | 138600 | 138600 | 138600 | 138500 | 1044 |
| 252 | 20240627 | 150200 | 37768132800 | 138600 | 138600 | 138600 | 138500 | 768 |
| 253 | 20240627 | 150100 | 37661690200 | 138600 | 138500 | 138600 | 138500 | 844 |
| 254 | 20240627 | 150000 | 37544754600 | 138400 | 138400 | 138500 | 138400 | 1069 |
| 255 | 20240627 | 145900 | 37396757100 | 138400 | 138400 | 138500 | 138400 | 588 |
| 256 | 20240627 | 145800 | 37315338800 | 138500 | 138300 | 138500 | 138300 | 217 |
| 257 | 20240627 | 145700 | 37285297200 | 138400 | 138400 | 138500 | 138300 | 763 |
| 258 | 20240627 | 145600 | 37179678800 | 138500 | 138500 | 138600 | 138400 | 799 |
| 259 | 20240627 | 145500 | 37068996400 | 138600 | 138700 | 138700 | 138400 | 2872 |
| 260 | 20240627 | 145400 | 36671101100 | 138700 | 138600 | 138700 | 138600 | 986 |
| 261 | 20240627 | 145300 | 36534361500 | 138600 | 138500 | 138600 | 138500 | 704 |
| 262 | 20240627 | 145200 | 36436797500 | 138500 | 138500 | 138600 | 138500 | 437 |
| 263 | 20240627 | 145100 | 36376236000 | 138500 | 138400 | 138600 | 138400 | 469 |
| 264 | 20240627 | 145000 | 36311256600 | 138500 | 138500 | 138700 | 138500 | 1965 |
| 265 | 20240627 | 144900 | 36038919800 | 138700 | 138400 | 138700 | 138300 | 1696 |
| 266 | 20240627 | 144800 | 35803991800 | 138400 | 138400 | 138400 | 138300 | 656 |
| 267 | 20240627 | 144700 | 35713209300 | 138400 | 138300 | 138400 | 138300 | 292 |
| 268 | 20240627 | 144600 | 35672810400 | 138300 | 138100 | 138400 | 138100 | 608 |
| 269 | 20240627 | 144500 | 35588750200 | 138200 | 138200 | 138300 | 138100 | 783 |
| 270 | 20240627 | 144400 | 35480529300 | 138300 | 138200 | 138300 | 138200 | 638 |
| 271 | 20240627 | 144300 | 35392299500 | 138200 | 138400 | 138500 | 138200 | 1801 |
| 272 | 20240627 | 144200 | 35143119900 | 138500 | 138400 | 138500 | 138400 | 563 |
| 273 | 20240627 | 144100 | 35065177700 | 138400 | 138400 | 138500 | 138400 | 298 |
| 274 | 20240627 | 144000 | 35023916000 | 138500 | 138300 | 138500 | 138300 | 470 |
| 275 | 20240627 | 143900 | 34958877400 | 138400 | 138300 | 138400 | 138300 | 410 |
| 276 | 20240627 | 143800 | 34902153400 | 138300 | 138200 | 138300 | 138200 | 441 |
| 277 | 20240627 | 143700 | 34841175900 | 138200 | 138200 | 138300 | 138200 | 426 |
| 278 | 20240627 | 143600 | 34782277200 | 138200 | 138200 | 138300 | 138200 | 308 |
| 279 | 20240627 | 143500 | 34739688300 | 138200 | 138300 | 138400 | 138200 | 488 |
| 280 | 20240627 | 143400 | 34672201400 | 138300 | 138300 | 138400 | 138300 | 1379 |
| 281 | 20240627 | 143300 | 34481466300 | 138400 | 138400 | 138500 | 138300 | 1421 |
| 282 | 20240627 | 143200 | 34284770900 | 138400 | 138300 | 138500 | 138300 | 2223 |
| 283 | 20240627 | 143100 | 33977099800 | 138300 | 138300 | 138400 | 138200 | 2577 |
| 284 | 20240627 | 143000 | 33620649100 | 138300 | 138200 | 138300 | 138200 | 571 |
| 285 | 20240627 | 142900 | 33541695500 | 138200 | 138300 | 138300 | 138200 | 298 |
| 286 | 20240627 | 142800 | 33500491100 | 138300 | 138200 | 138300 | 138200 | 346 |
| 287 | 20240627 | 142700 | 33452653000 | 138200 | 138400 | 138400 | 138200 | 950 |
| 288 | 20240627 | 142600 | 33321252100 | 138400 | 138300 | 138400 | 138300 | 843 |
| 289 | 20240627 | 142500 | 33204643700 | 138300 | 138400 | 138400 | 138300 | 423 |
| 290 | 20240627 | 142400 | 33146124600 | 138400 | 138200 | 138400 | 138200 | 519 |
| 291 | 20240627 | 142300 | 33074339300 | 138200 | 138400 | 138400 | 138200 | 1276 |
| 292 | 20240627 | 142200 | 32897870000 | 138400 | 138300 | 138400 | 138300 | 450 |
| 293 | 20240627 | 142100 | 32835601100 | 138400 | 138400 | 138500 | 138300 | 1402 |
| 294 | 20240627 | 142000 | 32641555300 | 138500 | 138200 | 138500 | 138200 | 662 |
| 295 | 20240627 | 141900 | 32550000600 | 138200 | 138300 | 138300 | 138200 | 336 |
| 296 | 20240627 | 141800 | 32503540500 | 138300 | 138200 | 138300 | 138200 | 438 |
| 297 | 20240627 | 141700 | 32442983600 | 138200 | 138600 | 138600 | 138200 | 994 |
| 298 | 20240627 | 141600 | 32305416200 | 138600 | 138700 | 138800 | 138600 | 1850 |
| 299 | 20240627 | 141500 | 32048911600 | 138700 | 138800 | 138800 | 138600 | 854 |
| 300 | 20240627 | 141400 | 31930499700 | 138800 | 138500 | 138900 | 138500 | 2470 |
| 301 | 20240627 | 141300 | 31587960400 | 138600 | 138600 | 138800 | 138500 | 3583 |
| 302 | 20240627 | 141200 | 31091079800 | 138600 | 138500 | 138800 | 138500 | 1398 |
| 303 | 20240627 | 141100 | 30897115200 | 138600 | 139000 | 139000 | 138500 | 1277 |
| 304 | 20240627 | 141000 | 30719821900 | 139000 | 139000 | 139000 | 138900 | 629 |
| 305 | 20240627 | 140900 | 30632438700 | 139000 | 139000 | 139000 | 138900 | 658 |
| 306 | 20240627 | 140800 | 30540982300 | 139000 | 139100 | 139300 | 138900 | 2853 |
| 307 | 20240627 | 140700 | 30144128700 | 139100 | 139100 | 139200 | 139000 | 1038 |
| 308 | 20240627 | 140600 | 29999737100 | 139100 | 139000 | 139100 | 139000 | 1151 |
| 309 | 20240627 | 140500 | 29839678800 | 139100 | 139000 | 139200 | 139000 | 1424 |
| 310 | 20240627 | 140400 | 29641588300 | 139100 | 138900 | 139100 | 138900 | 2052 |
| 311 | 20240627 | 140300 | 29356349300 | 138900 | 139000 | 139000 | 138900 | 1939 |
| 312 | 20240627 | 140200 | 29086943900 | 139000 | 138800 | 139000 | 138700 | 2264 |
| 313 | 20240627 | 140100 | 28772537900 | 138800 | 138800 | 138900 | 138600 | 560 |
| 314 | 20240627 | 140000 | 28694814300 | 138800 | 138900 | 139000 | 138700 | 2738 |
| 315 | 20240627 | 135900 | 28314651400 | 138900 | 138700 | 138900 | 138600 | 2112 |
| 316 | 20240627 | 135800 | 28021621400 | 138700 | 138600 | 138700 | 138400 | 1693 |
| 317 | 20240627 | 135700 | 27787014100 | 138600 | 138500 | 138600 | 138300 | 3083 |
| 318 | 20240627 | 135600 | 27359990300 | 138500 | 138300 | 138500 | 138200 | 2388 |
| 319 | 20240627 | 135500 | 27029488600 | 138300 | 138100 | 138300 | 138100 | 1684 |
| 320 | 20240627 | 135400 | 26796675600 | 138200 | 138100 | 138200 | 138100 | 436 |
| 321 | 20240627 | 135300 | 26736424000 | 138200 | 138100 | 138200 | 138100 | 404 |
| 322 | 20240627 | 135200 | 26680605200 | 138100 | 138200 | 138200 | 138100 | 531 |
| 323 | 20240627 | 135100 | 26607246800 | 138200 | 138200 | 138200 | 138100 | 469 |
| 324 | 20240627 | 135000 | 26542439100 | 138200 | 138100 | 138200 | 138100 | 431 |
| 325 | 20240627 | 134900 | 26482882300 | 138100 | 138000 | 138200 | 137900 | 1426 |
| 326 | 20240627 | 134800 | 26286027700 | 138000 | 137900 | 138000 | 137900 | 361 |
| 327 | 20240627 | 134700 | 26236227400 | 138000 | 138000 | 138100 | 137900 | 745 |
| 328 | 20240627 | 134600 | 26133423700 | 138000 | 138200 | 138200 | 138000 | 1683 |
| 329 | 20240627 | 134500 | 25900962600 | 138200 | 137800 | 138200 | 137700 | 3736 |
| 330 | 20240627 | 134400 | 25385274900 | 137800 | 137700 | 137800 | 137600 | 777 |
| 331 | 20240627 | 134300 | 25278231100 | 137700 | 137400 | 137700 | 137400 | 1292 |
| 332 | 20240627 | 134200 | 25100514800 | 137400 | 137500 | 137500 | 137200 | 977 |
| 333 | 20240627 | 134100 | 24966300800 | 137500 | 137400 | 137500 | 137400 | 253 |
| 334 | 20240627 | 134000 | 24931520300 | 137400 | 137600 | 137700 | 137400 | 1613 |
| 335 | 20240627 | 133900 | 24709662300 | 137600 | 137500 | 137800 | 137400 | 1054 |
| 336 | 20240627 | 133800 | 24564635200 | 137500 | 137100 | 137500 | 137100 | 3234 |
| 337 | 20240627 | 133700 | 24120196700 | 137100 | 137000 | 137200 | 137000 | 628 |
| 338 | 20240627 | 133600 | 24034040900 | 137000 | 137100 | 137200 | 137000 | 1346 |
| 339 | 20240627 | 133500 | 23849516100 | 137100 | 137300 | 137300 | 137100 | 1303 |
| 340 | 20240627 | 133400 | 23670679700 | 137300 | 136800 | 137500 | 136800 | 9718 |
| 341 | 20240627 | 133300 | 22338958000 | 136800 | 136300 | 136800 | 136300 | 7718 |
| 342 | 20240627 | 133200 | 21284496600 | 136400 | 136400 | 136400 | 136300 | 53 |
| 343 | 20240627 | 133100 | 21277267600 | 136400 | 136300 | 136400 | 136300 | 190 |
| 344 | 20240627 | 133000 | 21251358400 | 136300 | 136300 | 136400 | 136300 | 44 |
| 345 | 20240627 | 132900 | 21245361100 | 136300 | 136300 | 136400 | 136300 | 1163 |
| 346 | 20240627 | 132800 | 21086843600 | 136300 | 136300 | 136300 | 136300 | 128 |
| 347 | 20240627 | 132700 | 21069397200 | 136300 | 136300 | 136400 | 136300 | 183 |
| 348 | 20240627 | 132600 | 21044453700 | 136400 | 136300 | 136400 | 136300 | 171 |
| 349 | 20240627 | 132500 | 21021145700 | 136300 | 136400 | 136400 | 136300 | 1169 |
| 350 | 20240627 | 132400 | 20861722900 | 136400 | 136500 | 136500 | 136400 | 74 |
| 351 | 20240627 | 132300 | 20851628600 | 136500 | 136500 | 136500 | 136400 | 81 |
| 352 | 20240627 | 132200 | 20840577000 | 136400 | 136400 | 136500 | 136400 | 139 |
| 353 | 20240627 | 132100 | 20821617100 | 136400 | 136300 | 136400 | 136300 | 357 |
| 354 | 20240627 | 132000 | 20772927900 | 136300 | 136300 | 136400 | 136300 | 142 |
| 355 | 20240627 | 131900 | 20753573100 | 136300 | 136300 | 136400 | 136300 | 74 |
| 356 | 20240627 | 131800 | 20743486200 | 136400 | 136300 | 136400 | 136300 | 1032 |
| 357 | 20240627 | 131700 | 20602721800 | 136300 | 136300 | 136400 | 136300 | 859 |
| 358 | 20240627 | 131600 | 20485560000 | 136300 | 136300 | 136400 | 136300 | 41 |
| 359 | 20240627 | 131500 | 20479970000 | 136300 | 136400 | 136500 | 136300 | 1349 |
| 360 | 20240627 | 131400 | 20295964700 | 136500 | 136300 | 136500 | 136300 | 96 |
| 361 | 20240627 | 131300 | 20282874100 | 136300 | 136300 | 136500 | 136300 | 1014 |
| 362 | 20240627 | 131200 | 20144529200 | 136400 | 136400 | 136400 | 136300 | 223 |
| 363 | 20240627 | 131100 | 20114114700 | 136300 | 136300 | 136400 | 136300 | 390 |
| 364 | 20240627 | 131000 | 20060922000 | 136300 | 136400 | 136400 | 136300 | 83 |
| 365 | 20240627 | 130900 | 20049607600 | 136400 | 136400 | 136400 | 136300 | 148 |
| 366 | 20240627 | 130800 | 20029424300 | 136400 | 136400 | 136400 | 136300 | 42 |
| 367 | 20240627 | 130700 | 20023695900 | 136400 | 136100 | 136400 | 136100 | 631 |
| 368 | 20240627 | 130600 | 19937739300 | 136100 | 136100 | 136200 | 136100 | 129 |
| 369 | 20240627 | 130500 | 19920182300 | 136200 | 136100 | 136200 | 136100 | 36 |
| 370 | 20240627 | 130400 | 19915282200 | 136100 | 136100 | 136200 | 136100 | 1148 |
| 371 | 20240627 | 130300 | 19759038900 | 136100 | 136100 | 136200 | 136100 | 448 |
| 372 | 20240627 | 130200 | 19698065900 | 136100 | 136200 | 136200 | 136100 | 562 |
| 373 | 20240627 | 130100 | 19621577300 | 136100 | 136200 | 136300 | 136100 | 815 |
| 374 | 20240627 | 130000 | 19510593900 | 136300 | 136500 | 136500 | 136300 | 875 |
| 375 | 20240627 | 125900 | 19391254800 | 136500 | 136400 | 136500 | 136400 | 391 |
| 376 | 20240627 | 125800 | 19337913600 | 136500 | 136500 | 136500 | 136400 | 552 |
| 377 | 20240627 | 125700 | 19262617200 | 136500 | 136500 | 136500 | 136400 | 164 |
| 378 | 20240627 | 125600 | 19240238400 | 136400 | 136400 | 136500 | 136400 | 216 |
| 379 | 20240627 | 125500 | 19210757900 | 136500 | 136200 | 136500 | 136200 | 2119 |
| 380 | 20240627 | 125400 | 18921903900 | 136200 | 136100 | 136200 | 136100 | 108 |
| 381 | 20240627 | 125300 | 18907200200 | 136100 | 136200 | 136200 | 136100 | 234 |
| 382 | 20240627 | 125200 | 18875329900 | 136100 | 136200 | 136200 | 136100 | 1331 |
| 383 | 20240627 | 125100 | 18694175200 | 136200 | 136000 | 136200 | 135800 | 472 |
| 384 | 20240627 | 125000 | 18629970500 | 136000 | 135900 | 136000 | 135900 | 175 |
| 385 | 20240627 | 124900 | 18606181600 | 135900 | 135800 | 135900 | 135800 | 167 |
| 386 | 20240627 | 124800 | 18583497900 | 135700 | 135700 | 135700 | 135600 | 329 |
| 387 | 20240627 | 124700 | 18538852800 | 135600 | 135700 | 135700 | 135600 | 229 |
| 388 | 20240627 | 124600 | 18507797600 | 135700 | 135600 | 135700 | 135600 | 48 |
| 389 | 20240627 | 124500 | 18501287000 | 135700 | 135700 | 135700 | 135700 | 4 |
| 390 | 20240627 | 124400 | 18500744200 | 135700 | 135600 | 135700 | 135500 | 1169 |
| 391 | 20240627 | 124300 | 18342209700 | 135700 | 135600 | 135700 | 135600 | 76 |
| 392 | 20240627 | 124200 | 18331901700 | 135700 | 135600 | 135700 | 135600 | 114 |
| 393 | 20240627 | 124100 | 18316439300 | 135600 | 135600 | 135700 | 135600 | 55 |
| 394 | 20240627 | 124000 | 18308979600 | 135600 | 135700 | 135700 | 135600 | 105 |
| 395 | 20240627 | 123900 | 18294739000 | 135600 | 135600 | 135700 | 135600 | 92 |
| 396 | 20240627 | 123800 | 18282260400 | 135600 | 135700 | 135700 | 135600 | 54 |
| 397 | 20240627 | 123700 | 18274937500 | 135600 | 135600 | 135700 | 135600 | 80 |
| 398 | 20240627 | 123600 | 18264089400 | 135700 | 135700 | 135700 | 135600 | 25 |
| 399 | 20240627 | 123500 | 18260699200 | 135600 | 135500 | 135600 | 135500 | 198 |
| 400 | 20240627 | 123400 | 18233862800 | 135500 | 135700 | 135700 | 135500 | 803 |
| 401 | 20240627 | 123300 | 18124983200 | 135600 | 135600 | 135700 | 135600 | 153 |
| 402 | 20240627 | 123200 | 18104229200 | 135600 | 135600 | 135700 | 135600 | 47 |
| 403 | 20240627 | 123100 | 18097855600 | 135600 | 135600 | 135700 | 135500 | 107 |
| 404 | 20240627 | 123000 | 18083347300 | 135500 | 135500 | 135600 | 135500 | 92 |
| 405 | 20240627 | 122900 | 18070880200 | 135600 | 135500 | 135600 | 135500 | 50 |
| 406 | 20240627 | 122800 | 18064104100 | 135500 | 135500 | 135600 | 135500 | 114 |
| 407 | 20240627 | 122700 | 18048657000 | 135400 | 135300 | 135500 | 135300 | 285 |
| 408 | 20240627 | 122600 | 18010072900 | 135300 | 135300 | 135400 | 135300 | 199 |
| 409 | 20240627 | 122500 | 17983136800 | 135300 | 135300 | 135300 | 135300 | 35 |
| 410 | 20240627 | 122400 | 17978401300 | 135300 | 135300 | 135400 | 135300 | 43 |
| 411 | 20240627 | 122300 | 17972581200 | 135400 | 135500 | 135600 | 135300 | 1211 |
| 412 | 20240627 | 122200 | 17808614400 | 135600 | 135600 | 135600 | 135500 | 701 |
| 413 | 20240627 | 122100 | 17713628700 | 135500 | 135600 | 135700 | 135500 | 250 |
| 414 | 20240627 | 122000 | 17679745000 | 135600 | 135500 | 135600 | 135300 | 275 |
| 415 | 20240627 | 121900 | 17642522600 | 135500 | 135300 | 135500 | 135300 | 440 |
| 416 | 20240627 | 121800 | 17582955500 | 135300 | 135400 | 135400 | 135300 | 118 |
| 417 | 20240627 | 121700 | 17566990000 | 135300 | 135300 | 135400 | 135300 | 216 |
| 418 | 20240627 | 121600 | 17537744200 | 135300 | 135300 | 135500 | 135300 | 810 |
| 419 | 20240627 | 121500 | 17428084400 | 135400 | 135500 | 135500 | 135300 | 869 |
| 420 | 20240627 | 121400 | 17310412000 | 135500 | 135600 | 135700 | 135400 | 1495 |
| 421 | 20240627 | 121300 | 17107813000 | 135600 | 135700 | 135800 | 135600 | 1062 |
| 422 | 20240627 | 121200 | 16963717900 | 135700 | 135700 | 135800 | 135700 | 117 |
| 423 | 20240627 | 121100 | 16947840800 | 135700 | 135700 | 135800 | 135700 | 63 |
| 424 | 20240627 | 121000 | 16939291600 | 135700 | 135800 | 135800 | 135700 | 53 |
| 425 | 20240627 | 120900 | 16932098700 | 135700 | 135800 | 135800 | 135700 | 239 |
| 426 | 20240627 | 120800 | 16899648900 | 135700 | 135700 | 135800 | 135700 | 385 |
| 427 | 20240627 | 120700 | 16847404100 | 135700 | 135600 | 135800 | 135600 | 252 |
| 428 | 20240627 | 120600 | 16813212400 | 135700 | 135600 | 135700 | 135600 | 53 |
| 429 | 20240627 | 120500 | 16806023300 | 135600 | 135600 | 135700 | 135600 | 105 |
| 430 | 20240627 | 120400 | 16791784900 | 135600 | 135600 | 135700 | 135600 | 149 |
| 431 | 20240627 | 120300 | 16771580000 | 135600 | 135600 | 135700 | 135600 | 53 |
| 432 | 20240627 | 120200 | 16764392700 | 135600 | 135700 | 135700 | 135600 | 100 |
| 433 | 20240627 | 120100 | 16750832000 | 135600 | 135600 | 135600 | 135600 | 53 |
| 434 | 20240627 | 120000 | 16743645200 | 135600 | 135600 | 135700 | 135600 | 402 |
| 435 | 20240627 | 115900 | 16689132700 | 135700 | 135600 | 135700 | 135600 | 139 |
| 436 | 20240627 | 115800 | 16670276100 | 135600 | 135600 | 135800 | 135600 | 380 |
| 437 | 20240627 | 115700 | 16618712000 | 135500 | 135500 | 135700 | 135500 | 222 |
| 438 | 20240627 | 115600 | 16588618500 | 135500 | 135800 | 135800 | 135500 | 591 |
| 439 | 20240627 | 115500 | 16508411600 | 135800 | 135900 | 136000 | 135800 | 816 |
| 440 | 20240627 | 115400 | 16397549100 | 135900 | 135900 | 136000 | 135900 | 92 |
| 441 | 20240627 | 115300 | 16385043500 | 136000 | 136200 | 136300 | 135900 | 1545 |
| 442 | 20240627 | 115200 | 16174748900 | 136200 | 136200 | 136300 | 136200 | 107 |
| 443 | 20240627 | 115100 | 16160173600 | 136200 | 136200 | 136300 | 136200 | 55 |
| 444 | 20240627 | 115000 | 16152682300 | 136200 | 136200 | 136300 | 136200 | 58 |
| 445 | 20240627 | 114900 | 16144781100 | 136200 | 136400 | 136400 | 136200 | 1301 |
| 446 | 20240627 | 114800 | 15967445100 | 136300 | 136200 | 136400 | 136200 | 241 |
| 447 | 20240627 | 114700 | 15934584700 | 136400 | 136000 | 136400 | 136000 | 2297 |
| 448 | 20240627 | 114600 | 15621562700 | 136000 | 136000 | 136200 | 136000 | 255 |
| 449 | 20240627 | 114500 | 15586848200 | 136200 | 136200 | 136200 | 136000 | 839 |
| 450 | 20240627 | 114400 | 15472586700 | 136200 | 136200 | 136300 | 136200 | 626 |
| 451 | 20240627 | 114300 | 15387294600 | 136200 | 136200 | 136300 | 136200 | 328 |
| 452 | 20240627 | 114200 | 15342608900 | 136200 | 136200 | 136300 | 136200 | 310 |
| 453 | 20240627 | 114100 | 15300361700 | 136200 | 136200 | 136300 | 136200 | 332 |
| 454 | 20240627 | 114000 | 15255115700 | 136200 | 136300 | 136400 | 136200 | 990 |
| 455 | 20240627 | 113900 | 15120177200 | 136300 | 136400 | 136400 | 136300 | 135 |
| 456 | 20240627 | 113800 | 15101775900 | 136300 | 136300 | 136400 | 136300 | 402 |
| 457 | 20240627 | 113700 | 15046974200 | 136300 | 136300 | 136400 | 136300 | 80 |
| 458 | 20240627 | 113600 | 15036063500 | 136300 | 136200 | 136400 | 136200 | 234 |
| 459 | 20240627 | 113500 | 15004155900 | 136300 | 136200 | 136300 | 136200 | 15 |
| 460 | 20240627 | 113400 | 15002112400 | 136200 | 136200 | 136300 | 136200 | 68 |
| 461 | 20240627 | 113300 | 14992850700 | 136200 | 136500 | 136500 | 136200 | 546 |
| 462 | 20240627 | 113200 | 14918383400 | 136500 | 136400 | 136500 | 136400 | 110 |
| 463 | 20240627 | 113100 | 14903378200 | 136400 | 136500 | 136600 | 136400 | 668 |
| 464 | 20240627 | 113000 | 14812201200 | 136500 | 136300 | 136700 | 136300 | 507 |
| 465 | 20240627 | 112900 | 14742967800 | 136400 | 136400 | 136400 | 136300 | 126 |
| 466 | 20240627 | 112800 | 14725786800 | 136300 | 136500 | 136600 | 136300 | 391 |
| 467 | 20240627 | 112700 | 14672443500 | 136500 | 136600 | 136600 | 136500 | 620 |
| 468 | 20240627 | 112600 | 14587813300 | 136500 | 136500 | 136600 | 136500 | 424 |
| 469 | 20240627 | 112500 | 14529937200 | 136500 | 136700 | 136700 | 136500 | 874 |
| 470 | 20240627 | 112400 | 14410470500 | 136800 | 136500 | 136800 | 136500 | 1856 |
| 471 | 20240627 | 112300 | 14156755200 | 136600 | 136600 | 136700 | 136500 | 1177 |
| 472 | 20240627 | 112200 | 13995983000 | 136600 | 136400 | 136700 | 136400 | 1207 |
| 473 | 20240627 | 112100 | 13831197800 | 136400 | 136400 | 136500 | 136400 | 238 |
| 474 | 20240627 | 112000 | 13798732400 | 136400 | 136400 | 136500 | 136400 | 434 |
| 475 | 20240627 | 111900 | 13739533200 | 136400 | 136400 | 136500 | 136400 | 212 |
| 476 | 20240627 | 111800 | 13710613200 | 136500 | 136300 | 136500 | 136300 | 147 |
| 477 | 20240627 | 111700 | 13690562400 | 136300 | 136300 | 136400 | 136300 | 226 |
| 478 | 20240627 | 111600 | 13659758500 | 136400 | 136300 | 136400 | 136300 | 376 |
| 479 | 20240627 | 111500 | 13608504000 | 136300 | 136600 | 136600 | 136200 | 546 |
| 480 | 20240627 | 111400 | 13533986800 | 136500 | 136400 | 136500 | 136400 | 275 |
| 481 | 20240627 | 111300 | 13496470800 | 136400 | 136400 | 136500 | 136400 | 123 |
| 482 | 20240627 | 111200 | 13479689200 | 136400 | 136600 | 136700 | 136400 | 230 |
| 483 | 20240627 | 111100 | 13448302800 | 136600 | 136700 | 136800 | 136500 | 1076 |
| 484 | 20240627 | 111000 | 13301225500 | 136700 | 136400 | 136700 | 136400 | 1559 |
| 485 | 20240627 | 110900 | 13088281500 | 136400 | 136300 | 136500 | 136100 | 744 |
| 486 | 20240627 | 110800 | 12986830400 | 136300 | 136100 | 136300 | 136000 | 1059 |
| 487 | 20240627 | 110700 | 12842663100 | 136000 | 135900 | 136100 | 135900 | 925 |
| 488 | 20240627 | 110600 | 12716857400 | 135900 | 135700 | 135900 | 135700 | 257 |
| 489 | 20240627 | 110500 | 12681937400 | 135800 | 135700 | 135800 | 135700 | 1660 |
| 490 | 20240627 | 110400 | 12456519300 | 135700 | 135700 | 135800 | 135700 | 55 |
| 491 | 20240627 | 110300 | 12449055300 | 135700 | 135700 | 135800 | 135700 | 201 |
| 492 | 20240627 | 110200 | 12421777100 | 135700 | 135700 | 135800 | 135700 | 124 |
| 493 | 20240627 | 110100 | 12404948600 | 135700 | 135700 | 135800 | 135700 | 117 |
| 494 | 20240627 | 110000 | 12389071000 | 135800 | 135700 | 135800 | 135700 | 43 |
| 495 | 20240627 | 105900 | 12383233000 | 135700 | 135700 | 135800 | 135700 | 123 |
| 496 | 20240627 | 105800 | 12366539500 | 135700 | 135700 | 135800 | 135700 | 278 |
| 497 | 20240627 | 105700 | 12328814800 | 135700 | 135800 | 135800 | 135700 | 190 |
| 498 | 20240627 | 105600 | 12303022600 | 135700 | 135600 | 135800 | 135600 | 106 |
| 499 | 20240627 | 105500 | 12288638400 | 135600 | 135600 | 135700 | 135500 | 728 |
| 500 | 20240627 | 105400 | 12189927600 | 135700 | 135700 | 135800 | 135600 | 634 |
| 501 | 20240627 | 105300 | 12103907700 | 135700 | 135600 | 135700 | 135600 | 421 |
| 502 | 20240627 | 105200 | 12046799400 | 135500 | 135500 | 135600 | 135300 | 1050 |
| 503 | 20240627 | 105100 | 11904571400 | 135500 | 135200 | 135500 | 135100 | 1895 |
| 504 | 20240627 | 105000 | 11648217200 | 135100 | 135100 | 135200 | 135100 | 100 |
| 505 | 20240627 | 104900 | 11634705900 | 135200 | 135100 | 135200 | 135100 | 121 |
| 506 | 20240627 | 104800 | 11618353200 | 135100 | 135200 | 135300 | 135100 | 499 |
| 507 | 20240627 | 104700 | 11550889000 | 135200 | 135200 | 135300 | 135200 | 118 |
| 508 | 20240627 | 104600 | 11534930800 | 135200 | 135200 | 135300 | 135200 | 101 |
| 509 | 20240627 | 104500 | 11521272000 | 135200 | 135200 | 135300 | 135200 | 398 |
| 510 | 20240627 | 104400 | 11467449100 | 135200 | 135100 | 135200 | 135100 | 203 |
| 511 | 20240627 | 104300 | 11440007300 | 135100 | 135200 | 135200 | 135100 | 113 |
| 512 | 20240627 | 104200 | 11424736000 | 135100 | 135100 | 135200 | 135100 | 131 |
| 513 | 20240627 | 104100 | 11407032900 | 135100 | 135300 | 135300 | 135100 | 138 |
| 514 | 20240627 | 104000 | 11388377000 | 135200 | 135300 | 135400 | 134900 | 871 |
| 515 | 20240627 | 103900 | 11270613100 | 135300 | 134900 | 135300 | 134900 | 141 |
| 516 | 20240627 | 103800 | 11251549100 | 134900 | 135000 | 135100 | 134900 | 1665 |
| 517 | 20240627 | 103700 | 11026880200 | 135000 | 135000 | 135100 | 135000 | 132 |
| 518 | 20240627 | 103600 | 11009054600 | 135000 | 135400 | 135400 | 135000 | 551 |
| 519 | 20240627 | 103500 | 10934509400 | 135400 | 135300 | 135500 | 135300 | 1093 |
| 520 | 20240627 | 103400 | 10786518600 | 135400 | 135300 | 135400 | 135300 | 726 |
| 521 | 20240627 | 103300 | 10688277200 | 135300 | 135000 | 135400 | 135000 | 1417 |
| 522 | 20240627 | 103200 | 10496614200 | 135000 | 135000 | 135100 | 135000 | 208 |
| 523 | 20240627 | 103100 | 10468530200 | 135000 | 135100 | 135100 | 135000 | 176 |
| 524 | 20240627 | 103000 | 10444766200 | 135000 | 134900 | 135100 | 134900 | 163 |
| 525 | 20240627 | 102900 | 10422759400 | 134900 | 134900 | 135000 | 134900 | 261 |
| 526 | 20240627 | 102800 | 10387538700 | 134900 | 135000 | 135000 | 134900 | 273 |
| 527 | 20240627 | 102700 | 10350703300 | 135000 | 135000 | 135100 | 135000 | 1108 |
| 528 | 20240627 | 102600 | 10201114600 | 135000 | 135000 | 135100 | 135000 | 141 |
| 529 | 20240627 | 102500 | 10182074400 | 135000 | 134800 | 135100 | 134700 | 689 |
| 530 | 20240627 | 102400 | 10089089700 | 134800 | 134400 | 134800 | 134400 | 1236 |
| 531 | 20240627 | 102300 | 9922638300 | 134400 | 134400 | 134500 | 134400 | 525 |
| 532 | 20240627 | 102200 | 9852033100 | 134400 | 134300 | 134500 | 134300 | 128 |
| 533 | 20240627 | 102100 | 9834826600 | 134400 | 134200 | 134500 | 134200 | 1157 |
| 534 | 20240627 | 102000 | 9679438800 | 134200 | 134200 | 134300 | 134200 | 148 |
| 535 | 20240627 | 101900 | 9659572400 | 134200 | 134200 | 134300 | 134200 | 204 |
| 536 | 20240627 | 101800 | 9632187900 | 134300 | 134100 | 134300 | 134100 | 143 |
| 537 | 20240627 | 101700 | 9612993300 | 134200 | 134100 | 134300 | 134000 | 1169 |
| 538 | 20240627 | 101600 | 9456181500 | 134000 | 134000 | 134100 | 134000 | 376 |
| 539 | 20240627 | 101500 | 9405774400 | 134000 | 134000 | 134100 | 134000 | 182 |
| 540 | 20240627 | 101400 | 9381380900 | 134100 | 134000 | 134100 | 134000 | 683 |
| 541 | 20240627 | 101300 | 9289818500 | 134000 | 134100 | 134200 | 134000 | 918 |
| 542 | 20240627 | 101200 | 9166710900 | 134100 | 134100 | 134200 | 134100 | 147 |
| 543 | 20240627 | 101100 | 9146995500 | 134100 | 134100 | 134200 | 134100 | 185 |
| 544 | 20240627 | 101000 | 9122178900 | 134100 | 134100 | 134200 | 134000 | 811 |
| 545 | 20240627 | 100900 | 9013427700 | 134100 | 134300 | 134300 | 134100 | 792 |
| 546 | 20240627 | 100800 | 8907140500 | 134200 | 134100 | 134200 | 134100 | 349 |
| 547 | 20240627 | 100700 | 8860314000 | 134100 | 134100 | 134200 | 134100 | 125 |
| 548 | 20240627 | 100600 | 8843547000 | 134200 | 134200 | 134300 | 134100 | 587 |
| 549 | 20240627 | 100500 | 8764777300 | 134200 | 134400 | 134500 | 134200 | 627 |
| 550 | 20240627 | 100400 | 8680539700 | 134400 | 134500 | 134600 | 134400 | 569 |
| 551 | 20240627 | 100300 | 8604009100 | 134500 | 134500 | 134600 | 134500 | 157 |
| 552 | 20240627 | 100200 | 8582888200 | 134500 | 134200 | 134500 | 134200 | 2067 |
| 553 | 20240627 | 100100 | 8305102200 | 134200 | 134200 | 134300 | 134200 | 150 |
| 554 | 20240627 | 100000 | 8284966100 | 134200 | 134200 | 134300 | 134200 | 152 |
| 555 | 20240627 | 095900 | 8264565200 | 134200 | 134200 | 134300 | 134200 | 216 |
| 556 | 20240627 | 095800 | 8235573200 | 134200 | 134000 | 134300 | 133900 | 1174 |
| 557 | 20240627 | 095700 | 8078146000 | 134000 | 134100 | 134100 | 134000 | 686 |
| 558 | 20240627 | 095600 | 7986212000 | 134000 | 134000 | 134100 | 134000 | 225 |
| 559 | 20240627 | 095500 | 7956057200 | 134100 | 134000 | 134100 | 134000 | 208 |
| 560 | 20240627 | 095400 | 7928179700 | 134000 | 133900 | 134100 | 133800 | 730 |
| 561 | 20240627 | 095300 | 7830412900 | 133800 | 133800 | 133900 | 133800 | 217 |
| 562 | 20240627 | 095200 | 7801372500 | 133800 | 133900 | 133900 | 133800 | 272 |
| 563 | 20240627 | 095100 | 7764965200 | 133800 | 133800 | 133900 | 133800 | 459 |
| 564 | 20240627 | 095000 | 7703542600 | 133800 | 133900 | 133900 | 133800 | 378 |
| 565 | 20240627 | 094900 | 7652942100 | 133900 | 133900 | 134000 | 133800 | 715 |
| 566 | 20240627 | 094800 | 7557207600 | 133900 | 134000 | 134100 | 133900 | 742 |
| 567 | 20240627 | 094700 | 7457789200 | 134000 | 134000 | 134100 | 134000 | 158 |
| 568 | 20240627 | 094600 | 7436614700 | 134000 | 133900 | 134100 | 133800 | 1468 |
| 569 | 20240627 | 094500 | 7239986000 | 134000 | 134100 | 134100 | 133900 | 884 |
| 570 | 20240627 | 094400 | 7121539500 | 134000 | 134200 | 134200 | 134000 | 1354 |
| 571 | 20240627 | 094300 | 6939944800 | 134200 | 134300 | 134300 | 134200 | 496 |
| 572 | 20240627 | 094200 | 6873378300 | 134200 | 134300 | 134300 | 134200 | 432 |
| 573 | 20240627 | 094100 | 6815372800 | 134300 | 134400 | 134500 | 134300 | 330 |
| 574 | 20240627 | 094000 | 6771020000 | 134400 | 134500 | 134600 | 134400 | 1124 |
| 575 | 20240627 | 093900 | 6619893800 | 134500 | 134600 | 134600 | 134400 | 986 |
| 576 | 20240627 | 093800 | 6487278000 | 134500 | 134400 | 134600 | 134400 | 542 |
| 577 | 20240627 | 093700 | 6414345700 | 134400 | 134400 | 134500 | 134400 | 258 |
| 578 | 20240627 | 093600 | 6379655400 | 134500 | 134700 | 134700 | 134500 | 1706 |
| 579 | 20240627 | 093500 | 6150049600 | 134700 | 135000 | 135000 | 134700 | 587 |
| 580 | 20240627 | 093400 | 6070867100 | 135100 | 135000 | 135100 | 134900 | 465 |
| 581 | 20240627 | 093300 | 6008081400 | 134900 | 134900 | 135000 | 134900 | 111 |
| 582 | 20240627 | 093200 | 5993106600 | 134900 | 135200 | 135200 | 134900 | 521 |
| 583 | 20240627 | 093100 | 5922775500 | 135200 | 135200 | 135300 | 135000 | 611 |
| 584 | 20240627 | 093000 | 5840180100 | 135200 | 135100 | 135300 | 135000 | 382 |
| 585 | 20240627 | 092900 | 5788562500 | 135100 | 135300 | 135300 | 135000 | 715 |
| 586 | 20240627 | 092800 | 5691944000 | 135200 | 135200 | 135300 | 135200 | 162 |
| 587 | 20240627 | 092700 | 5670037300 | 135200 | 135100 | 135400 | 135000 | 591 |
| 588 | 20240627 | 092600 | 5590110400 | 135100 | 135200 | 135200 | 134900 | 1202 |
| 589 | 20240627 | 092500 | 5427814100 | 135300 | 135300 | 135400 | 135000 | 884 |
| 590 | 20240627 | 092400 | 5308337600 | 135300 | 135200 | 135300 | 135100 | 587 |
| 591 | 20240627 | 092300 | 5228947300 | 135300 | 134800 | 135300 | 134800 | 193 |
| 592 | 20240627 | 092200 | 5202895500 | 134800 | 134900 | 135200 | 134700 | 1339 |
| 593 | 20240627 | 092100 | 5022257800 | 134900 | 135000 | 135200 | 134900 | 1050 |
| 594 | 20240627 | 092000 | 4880469800 | 135000 | 134800 | 135000 | 134700 | 1093 |
| 595 | 20240627 | 091900 | 4733105400 | 134900 | 135100 | 135100 | 134800 | 1060 |
| 596 | 20240627 | 091800 | 4590090800 | 135000 | 135200 | 135200 | 134800 | 1093 |
| 597 | 20240627 | 091700 | 4442681600 | 135000 | 134800 | 135100 | 134700 | 773 |
| 598 | 20240627 | 091600 | 4338444100 | 134800 | 135000 | 135100 | 134800 | 1259 |
| 599 | 20240627 | 091500 | 4168607000 | 135100 | 135000 | 135400 | 135000 | 598 |
| 600 | 20240627 | 091400 | 4087771900 | 135000 | 135100 | 135200 | 134700 | 1411 |
| 601 | 20240627 | 091300 | 3897406000 | 135200 | 134700 | 135400 | 134600 | 2155 |
| 602 | 20240627 | 091200 | 3606898700 | 134700 | 134700 | 134800 | 134700 | 618 |
| 603 | 20240627 | 091100 | 3523649500 | 134800 | 134600 | 134800 | 134400 | 1060 |
| 604 | 20240627 | 091000 | 3380948300 | 134600 | 134200 | 134600 | 134200 | 2175 |
| 605 | 20240627 | 090900 | 3088671100 | 134100 | 134300 | 134300 | 134100 | 1712 |
| 606 | 20240627 | 090800 | 2858927000 | 134200 | 134400 | 134400 | 134200 | 990 |
| 607 | 20240627 | 090700 | 2725960400 | 134400 | 134400 | 134500 | 134300 | 1104 |
| 608 | 20240627 | 090600 | 2577590900 | 134500 | 134600 | 134600 | 134500 | 670 |
| 609 | 20240627 | 090500 | 2487434000 | 134600 | 134600 | 134800 | 134400 | 2339 |
| 610 | 20240627 | 090400 | 2172753800 | 134600 | 134700 | 134800 | 134500 | 1040 |
| 611 | 20240627 | 090300 | 2032794600 | 134800 | 134300 | 134800 | 134200 | 1586 |
| 612 | 20240627 | 090200 | 1819720600 | 134300 | 134000 | 134700 | 134000 | 924 |
| 613 | 20240627 | 090100 | 1695746400 | 134100 | 134300 | 134600 | 133500 | 6307 |
| 614 | 20240627 | 090000 | 850913800 | 134300 | 134700 | 134800 | 134200 | 6309 |