37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 3 | 20240626 | 192600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 4 | 20240626 | 192500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 5 | 20240626 | 192400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 6 | 20240626 | 192300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 7 | 20240626 | 192200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 8 | 20240626 | 192100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 9 | 20240626 | 192000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 10 | 20240626 | 191900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 11 | 20240626 | 191800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 12 | 20240626 | 191700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 13 | 20240626 | 191600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 14 | 20240626 | 191500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 15 | 20240626 | 191400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 16 | 20240626 | 191300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 17 | 20240626 | 191200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 18 | 20240626 | 191100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 19 | 20240626 | 191000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 20 | 20240626 | 190900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 21 | 20240626 | 190800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 22 | 20240626 | 190700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 23 | 20240626 | 190600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 24 | 20240626 | 190500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 25 | 20240626 | 190400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 26 | 20240626 | 190300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 27 | 20240626 | 190200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 28 | 20240626 | 190100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 29 | 20240626 | 190000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 30 | 20240626 | 185900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 31 | 20240626 | 185800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 32 | 20240626 | 185700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 33 | 20240626 | 185600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 34 | 20240626 | 185500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 35 | 20240626 | 185400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 36 | 20240626 | 185300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 37 | 20240626 | 185200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 38 | 20240626 | 185100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 39 | 20240626 | 185000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 40 | 20240626 | 184900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 41 | 20240626 | 184800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 42 | 20240626 | 184700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 43 | 20240626 | 184600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 44 | 20240626 | 184500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 45 | 20240626 | 184400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 46 | 20240626 | 184300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 47 | 20240626 | 184200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 48 | 20240626 | 184100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 49 | 20240626 | 184000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 50 | 20240626 | 183900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 51 | 20240626 | 183800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 52 | 20240626 | 183700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 53 | 20240626 | 183600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 54 | 20240626 | 183500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 55 | 20240626 | 183400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 56 | 20240626 | 183300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 57 | 20240626 | 183200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 58 | 20240626 | 183100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 59 | 20240626 | 183000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 60 | 20240626 | 182900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 61 | 20240626 | 182800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 62 | 20240626 | 182700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 63 | 20240626 | 182600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 64 | 20240626 | 182500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 65 | 20240626 | 182400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 66 | 20240626 | 182300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 67 | 20240626 | 182200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 68 | 20240626 | 182100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 69 | 20240626 | 182000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 70 | 20240626 | 181900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 71 | 20240626 | 181800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 72 | 20240626 | 181700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 73 | 20240626 | 181600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 74 | 20240626 | 181500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 75 | 20240626 | 181400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 76 | 20240626 | 181300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 77 | 20240626 | 181200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 78 | 20240626 | 181100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 79 | 20240626 | 181000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 80 | 20240626 | 180900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 81 | 20240626 | 180800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 82 | 20240626 | 180700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 83 | 20240626 | 180600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 84 | 20240626 | 180500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 85 | 20240626 | 180400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 86 | 20240626 | 180300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 87 | 20240626 | 180200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 88 | 20240626 | 180100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 89 | 20240626 | 180000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 90 | 20240626 | 175900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 91 | 20240626 | 175800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 92 | 20240626 | 175700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 93 | 20240626 | 175600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 94 | 20240626 | 175500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 95 | 20240626 | 175400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 96 | 20240626 | 175300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 97 | 20240626 | 175200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 98 | 20240626 | 175100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 99 | 20240626 | 175000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 100 | 20240626 | 174900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 101 | 20240626 | 174800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 102 | 20240626 | 174700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 103 | 20240626 | 174600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 104 | 20240626 | 174500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 105 | 20240626 | 174400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 106 | 20240626 | 174300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 107 | 20240626 | 174200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 108 | 20240626 | 174100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 109 | 20240626 | 174000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 110 | 20240626 | 173900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 111 | 20240626 | 173800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 112 | 20240626 | 173700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 113 | 20240626 | 173600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 114 | 20240626 | 173500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 115 | 20240626 | 173400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 116 | 20240626 | 173300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 117 | 20240626 | 173200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 118 | 20240626 | 173100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 119 | 20240626 | 173000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 120 | 20240626 | 172900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 121 | 20240626 | 172800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 122 | 20240626 | 172700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 123 | 20240626 | 172600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 124 | 20240626 | 172500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 125 | 20240626 | 172400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 126 | 20240626 | 172300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 127 | 20240626 | 172200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 128 | 20240626 | 172100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 129 | 20240626 | 172000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 130 | 20240626 | 171900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 131 | 20240626 | 171800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 132 | 20240626 | 171700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 133 | 20240626 | 171600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 134 | 20240626 | 171500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 135 | 20240626 | 171400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 136 | 20240626 | 171300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 137 | 20240626 | 171200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 138 | 20240626 | 171100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 139 | 20240626 | 171000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 140 | 20240626 | 170900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 141 | 20240626 | 170800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 142 | 20240626 | 170700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 143 | 20240626 | 170600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 144 | 20240626 | 170500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 145 | 20240626 | 170400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 146 | 20240626 | 170300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 147 | 20240626 | 170200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 148 | 20240626 | 170100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 149 | 20240626 | 170000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 150 | 20240626 | 165900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 151 | 20240626 | 165800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 152 | 20240626 | 165700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 153 | 20240626 | 165600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 154 | 20240626 | 165500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 155 | 20240626 | 165400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 156 | 20240626 | 165300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 157 | 20240626 | 165200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 158 | 20240626 | 165100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 159 | 20240626 | 165000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 160 | 20240626 | 164900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 161 | 20240626 | 164800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 162 | 20240626 | 164700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 163 | 20240626 | 164600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 164 | 20240626 | 164500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 165 | 20240626 | 164400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 166 | 20240626 | 164300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 167 | 20240626 | 164200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 168 | 20240626 | 164100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 169 | 20240626 | 164000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 170 | 20240626 | 163900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 171 | 20240626 | 163800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 172 | 20240626 | 163700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 173 | 20240626 | 163600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 174 | 20240626 | 163500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 175 | 20240626 | 163400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 176 | 20240626 | 163300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 177 | 20240626 | 163200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 178 | 20240626 | 163100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 179 | 20240626 | 163000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 180 | 20240626 | 162900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 181 | 20240626 | 162800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 182 | 20240626 | 162700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 183 | 20240626 | 162600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 184 | 20240626 | 162500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 185 | 20240626 | 162400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 186 | 20240626 | 162300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 187 | 20240626 | 162200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 188 | 20240626 | 162100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 189 | 20240626 | 162000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 190 | 20240626 | 161900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 191 | 20240626 | 161800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 192 | 20240626 | 161700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 193 | 20240626 | 161600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 194 | 20240626 | 161500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 195 | 20240626 | 161400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 196 | 20240626 | 161300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 197 | 20240626 | 161200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 198 | 20240626 | 161100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 199 | 20240626 | 161000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 200 | 20240626 | 160900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 201 | 20240626 | 160800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 202 | 20240626 | 160700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 203 | 20240626 | 160600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 204 | 20240626 | 160500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 205 | 20240626 | 160400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 206 | 20240626 | 160300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 207 | 20240626 | 160200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 208 | 20240626 | 160100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 209 | 20240626 | 160000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 210 | 20240626 | 155900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 211 | 20240626 | 155800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 212 | 20240626 | 155700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 213 | 20240626 | 155600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 214 | 20240626 | 155500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 215 | 20240626 | 155400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 216 | 20240626 | 155300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 217 | 20240626 | 155200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 218 | 20240626 | 155100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 219 | 20240626 | 155000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 220 | 20240626 | 154900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 221 | 20240626 | 154800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 222 | 20240626 | 154700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 223 | 20240626 | 154600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 224 | 20240626 | 154500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 225 | 20240626 | 154400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 226 | 20240626 | 154300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 227 | 20240626 | 154200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 228 | 20240626 | 154100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 229 | 20240626 | 154000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 230 | 20240626 | 153900 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 231 | 20240626 | 153800 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 232 | 20240626 | 153700 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 233 | 20240626 | 153600 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 234 | 20240626 | 153500 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 235 | 20240626 | 153400 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 236 | 20240626 | 153300 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 237 | 20240626 | 153200 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 238 | 20240626 | 153100 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 0 |
| 239 | 20240626 | 153000 | 240605510100 | 179800 | 179800 | 179800 | 179800 | 30010 |
| 240 | 20240626 | 152900 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 241 | 20240626 | 152800 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 242 | 20240626 | 152700 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 243 | 20240626 | 152600 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 244 | 20240626 | 152500 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 245 | 20240626 | 152400 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 246 | 20240626 | 152300 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 247 | 20240626 | 152200 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 248 | 20240626 | 152100 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 249 | 20240626 | 152000 | 235209712100 | 179900 | 179900 | 179900 | 179900 | 0 |
| 250 | 20240626 | 151900 | 235209712100 | 179900 | 179800 | 179900 | 179700 | 1943 |
| 251 | 20240626 | 151800 | 234860346000 | 179900 | 179800 | 179900 | 179700 | 4389 |
| 252 | 20240626 | 151700 | 234071171800 | 179800 | 179800 | 179900 | 179700 | 1109 |
| 253 | 20240626 | 151600 | 233871756800 | 179700 | 179900 | 179900 | 179600 | 1269 |
| 254 | 20240626 | 151500 | 233643593600 | 179900 | 179900 | 180000 | 179600 | 3836 |
| 255 | 20240626 | 151400 | 232953689200 | 179800 | 179800 | 179900 | 179700 | 2951 |
| 256 | 20240626 | 151300 | 232423039000 | 179800 | 179800 | 179900 | 179800 | 1432 |
| 257 | 20240626 | 151200 | 232165482900 | 179800 | 179600 | 179900 | 179600 | 1805 |
| 258 | 20240626 | 151100 | 231841094800 | 179700 | 179700 | 179700 | 179600 | 2133 |
| 259 | 20240626 | 151000 | 231457856400 | 179700 | 179600 | 179700 | 179500 | 2324 |
| 260 | 20240626 | 150900 | 231040506000 | 179600 | 179500 | 179600 | 179500 | 2711 |
| 261 | 20240626 | 150800 | 230553819900 | 179500 | 179500 | 179600 | 179400 | 3985 |
| 262 | 20240626 | 150700 | 229838651300 | 179500 | 179600 | 179700 | 179500 | 2237 |
| 263 | 20240626 | 150600 | 229436961600 | 179600 | 180000 | 180000 | 179600 | 4636 |
| 264 | 20240626 | 150500 | 228603586200 | 180000 | 179900 | 180000 | 179900 | 1931 |
| 265 | 20240626 | 150400 | 228256186300 | 179900 | 180000 | 180100 | 179900 | 2724 |
| 266 | 20240626 | 150300 | 227766003000 | 180100 | 180200 | 180200 | 180000 | 2116 |
| 267 | 20240626 | 150200 | 227384939600 | 180200 | 180400 | 180400 | 180100 | 2468 |
| 268 | 20240626 | 150100 | 226940044200 | 180300 | 180500 | 180600 | 180300 | 2409 |
| 269 | 20240626 | 150000 | 226505288700 | 180500 | 180700 | 180700 | 180500 | 2010 |
| 270 | 20240626 | 145900 | 226142311800 | 180600 | 180700 | 180800 | 180600 | 1171 |
| 271 | 20240626 | 145800 | 225930728100 | 180700 | 180700 | 180800 | 180700 | 571 |
| 272 | 20240626 | 145700 | 225827539300 | 180800 | 180800 | 180900 | 180700 | 519 |
| 273 | 20240626 | 145600 | 225733729900 | 180900 | 180800 | 180900 | 180600 | 5923 |
| 274 | 20240626 | 145500 | 224662742600 | 180900 | 180700 | 180900 | 180700 | 1755 |
| 275 | 20240626 | 145400 | 224345426000 | 180800 | 180700 | 180800 | 180700 | 1733 |
| 276 | 20240626 | 145300 | 224032138200 | 180800 | 180500 | 180800 | 180500 | 2514 |
| 277 | 20240626 | 145200 | 223577989200 | 180600 | 180400 | 180600 | 180300 | 4871 |
| 278 | 20240626 | 145100 | 222698873600 | 180500 | 180400 | 180500 | 180300 | 1059 |
| 279 | 20240626 | 145000 | 222507815800 | 180400 | 180300 | 180500 | 180300 | 749 |
| 280 | 20240626 | 144900 | 222372688600 | 180400 | 180400 | 180500 | 180300 | 748 |
| 281 | 20240626 | 144800 | 222237747600 | 180500 | 180100 | 180500 | 180100 | 2942 |
| 282 | 20240626 | 144700 | 221707174300 | 180100 | 180200 | 180300 | 180100 | 1976 |
| 283 | 20240626 | 144600 | 221351051000 | 180200 | 180200 | 180300 | 180200 | 692 |
| 284 | 20240626 | 144500 | 221226337800 | 180300 | 180200 | 180300 | 180200 | 1368 |
| 285 | 20240626 | 144400 | 220979776900 | 180200 | 180200 | 180300 | 180200 | 988 |
| 286 | 20240626 | 144300 | 220801669000 | 180300 | 180200 | 180300 | 180200 | 587 |
| 287 | 20240626 | 144200 | 220695869800 | 180300 | 180400 | 180500 | 180100 | 3535 |
| 288 | 20240626 | 144100 | 220058338200 | 180500 | 180400 | 180500 | 180400 | 1042 |
| 289 | 20240626 | 144000 | 219870338300 | 180400 | 180300 | 180500 | 180300 | 1163 |
| 290 | 20240626 | 143900 | 219660518000 | 180400 | 180200 | 180400 | 180200 | 1139 |
| 291 | 20240626 | 143800 | 219455142600 | 180200 | 180200 | 180300 | 180200 | 390 |
| 292 | 20240626 | 143700 | 219384836400 | 180300 | 180200 | 180300 | 180200 | 771 |
| 293 | 20240626 | 143600 | 219245841800 | 180300 | 180200 | 180300 | 180100 | 1271 |
| 294 | 20240626 | 143500 | 219016810300 | 180200 | 180100 | 180200 | 180100 | 654 |
| 295 | 20240626 | 143400 | 218898984700 | 180100 | 180100 | 180200 | 180000 | 1380 |
| 296 | 20240626 | 143300 | 218650451300 | 180100 | 179800 | 180100 | 179800 | 2850 |
| 297 | 20240626 | 143200 | 218137485600 | 179900 | 179900 | 180000 | 179800 | 583 |
| 298 | 20240626 | 143100 | 218032605100 | 180000 | 179900 | 180000 | 179900 | 571 |
| 299 | 20240626 | 143000 | 217929879000 | 180000 | 180000 | 180000 | 179900 | 644 |
| 300 | 20240626 | 142900 | 217814012600 | 180000 | 179900 | 180000 | 179900 | 1027 |
| 301 | 20240626 | 142800 | 217629225400 | 180000 | 179900 | 180000 | 179900 | 389 |
| 302 | 20240626 | 142700 | 217559235500 | 179900 | 180000 | 180100 | 179900 | 389 |
| 303 | 20240626 | 142600 | 217489201200 | 180000 | 180000 | 180100 | 180000 | 1515 |
| 304 | 20240626 | 142500 | 217216470700 | 180000 | 180200 | 180200 | 180000 | 1304 |
| 305 | 20240626 | 142400 | 216981607900 | 180200 | 180200 | 180300 | 180100 | 1470 |
| 306 | 20240626 | 142300 | 216716711400 | 180300 | 180200 | 180300 | 180200 | 404 |
| 307 | 20240626 | 142200 | 216643876000 | 180200 | 180100 | 180200 | 180000 | 1684 |
| 308 | 20240626 | 142100 | 216340444100 | 180100 | 179900 | 180100 | 179900 | 3472 |
| 309 | 20240626 | 142000 | 215715470400 | 179900 | 179900 | 180000 | 179900 | 1158 |
| 310 | 20240626 | 141900 | 215507048600 | 179900 | 179900 | 180000 | 179900 | 1129 |
| 311 | 20240626 | 141800 | 215303915400 | 180000 | 179900 | 180000 | 179900 | 601 |
| 312 | 20240626 | 141700 | 215195759800 | 180000 | 179900 | 180000 | 179800 | 959 |
| 313 | 20240626 | 141600 | 215023205800 | 179900 | 179600 | 179900 | 179600 | 1498 |
| 314 | 20240626 | 141500 | 214753976200 | 179600 | 179600 | 179700 | 179600 | 358 |
| 315 | 20240626 | 141400 | 214689662300 | 179700 | 179700 | 179700 | 179600 | 635 |
| 316 | 20240626 | 141300 | 214575583600 | 179600 | 179600 | 179700 | 179600 | 438 |
| 317 | 20240626 | 141200 | 214496909400 | 179600 | 179800 | 179800 | 179600 | 825 |
| 318 | 20240626 | 141100 | 214348637700 | 179800 | 179700 | 179800 | 179700 | 395 |
| 319 | 20240626 | 141000 | 214277645000 | 179800 | 179800 | 179800 | 179700 | 689 |
| 320 | 20240626 | 140900 | 214153806900 | 179800 | 179800 | 179800 | 179700 | 482 |
| 321 | 20240626 | 140800 | 214067169800 | 179700 | 179700 | 179800 | 179700 | 552 |
| 322 | 20240626 | 140700 | 213967962800 | 179700 | 179700 | 179800 | 179600 | 820 |
| 323 | 20240626 | 140600 | 213820614300 | 179700 | 179500 | 179700 | 179500 | 1503 |
| 324 | 20240626 | 140500 | 213550718500 | 179500 | 179600 | 179700 | 179500 | 1093 |
| 325 | 20240626 | 140400 | 213354472100 | 179600 | 179600 | 179700 | 179600 | 1109 |
| 326 | 20240626 | 140300 | 213155290600 | 179600 | 179700 | 179700 | 179600 | 733 |
| 327 | 20240626 | 140200 | 213023612900 | 179700 | 179800 | 179800 | 179700 | 1210 |
| 328 | 20240626 | 140100 | 212806165500 | 179700 | 179700 | 179800 | 179700 | 1184 |
| 329 | 20240626 | 140000 | 212593380900 | 179700 | 179700 | 179800 | 179600 | 1654 |
| 330 | 20240626 | 135900 | 212296152200 | 179800 | 180000 | 180000 | 179800 | 1385 |
| 331 | 20240626 | 135800 | 212047085900 | 179800 | 179900 | 180000 | 179800 | 2091 |
| 332 | 20240626 | 135700 | 211670942600 | 179900 | 179900 | 180000 | 179900 | 536 |
| 333 | 20240626 | 135600 | 211574511700 | 179900 | 179900 | 180000 | 179900 | 228 |
| 334 | 20240626 | 135500 | 211533491900 | 180000 | 180000 | 180000 | 179900 | 942 |
| 335 | 20240626 | 135400 | 211364009700 | 180000 | 179900 | 180000 | 179900 | 234 |
| 336 | 20240626 | 135300 | 211321905600 | 180000 | 179900 | 180000 | 179800 | 654 |
| 337 | 20240626 | 135200 | 211204258300 | 179800 | 179800 | 180000 | 179800 | 2093 |
| 338 | 20240626 | 135100 | 210827901800 | 179900 | 179700 | 179900 | 179700 | 655 |
| 339 | 20240626 | 135000 | 210710160900 | 179700 | 179700 | 179800 | 179600 | 538 |
| 340 | 20240626 | 134900 | 210613475300 | 179700 | 179700 | 179900 | 179600 | 1028 |
| 341 | 20240626 | 134800 | 210428773900 | 179700 | 180100 | 180100 | 179600 | 1535 |
| 342 | 20240626 | 134700 | 210152804900 | 180000 | 180100 | 180200 | 180000 | 1487 |
| 343 | 20240626 | 134600 | 209885122400 | 180100 | 180300 | 180400 | 180000 | 1752 |
| 344 | 20240626 | 134500 | 209569288300 | 180300 | 180400 | 180800 | 180200 | 1643 |
| 345 | 20240626 | 134400 | 209272677000 | 180400 | 180100 | 180800 | 180000 | 1860 |
| 346 | 20240626 | 134300 | 208936991500 | 180200 | 180200 | 180700 | 180000 | 2377 |
| 347 | 20240626 | 134200 | 208508395000 | 180200 | 179700 | 181000 | 179600 | 4858 |
| 348 | 20240626 | 134100 | 207632132100 | 179700 | 179800 | 179800 | 179500 | 4173 |
| 349 | 20240626 | 134000 | 206882471400 | 179800 | 180200 | 180200 | 179700 | 5470 |
| 350 | 20240626 | 133900 | 205898062900 | 180200 | 180300 | 180400 | 180200 | 366 |
| 351 | 20240626 | 133800 | 205832099200 | 180200 | 180300 | 180400 | 180200 | 1816 |
| 352 | 20240626 | 133700 | 205504762600 | 180300 | 180400 | 180400 | 180300 | 959 |
| 353 | 20240626 | 133600 | 205331825800 | 180400 | 180500 | 180600 | 180400 | 967 |
| 354 | 20240626 | 133500 | 205157287500 | 180600 | 180600 | 180700 | 180600 | 1196 |
| 355 | 20240626 | 133400 | 204941265100 | 180600 | 180700 | 180800 | 180600 | 621 |
| 356 | 20240626 | 133300 | 204829037000 | 180700 | 180700 | 180900 | 180700 | 468 |
| 357 | 20240626 | 133200 | 204744462400 | 180700 | 180900 | 180900 | 180700 | 1098 |
| 358 | 20240626 | 133100 | 204545941400 | 180800 | 181000 | 181000 | 180800 | 492 |
| 359 | 20240626 | 133000 | 204456941400 | 181000 | 180900 | 181000 | 180800 | 1329 |
| 360 | 20240626 | 132900 | 204216521700 | 180900 | 180900 | 181000 | 180800 | 619 |
| 361 | 20240626 | 132800 | 204104550000 | 181000 | 181000 | 181100 | 180900 | 664 |
| 362 | 20240626 | 132700 | 203984370000 | 181000 | 180900 | 181100 | 180900 | 1524 |
| 363 | 20240626 | 132600 | 203708522000 | 180800 | 180900 | 181000 | 180800 | 1209 |
| 364 | 20240626 | 132500 | 203489720800 | 181000 | 181200 | 181200 | 181000 | 1091 |
| 365 | 20240626 | 132400 | 203292119100 | 181100 | 181100 | 181200 | 181000 | 973 |
| 366 | 20240626 | 132300 | 203115926600 | 181000 | 181200 | 181300 | 181000 | 1467 |
| 367 | 20240626 | 132200 | 202850137500 | 181200 | 180900 | 181300 | 180900 | 6185 |
| 368 | 20240626 | 132100 | 201730033900 | 180900 | 180700 | 181000 | 180700 | 1435 |
| 369 | 20240626 | 132000 | 201470525600 | 180700 | 180700 | 180800 | 180600 | 624 |
| 370 | 20240626 | 131900 | 201357790500 | 180700 | 180700 | 180800 | 180500 | 1141 |
| 371 | 20240626 | 131800 | 201151679600 | 180700 | 180800 | 180800 | 180600 | 811 |
| 372 | 20240626 | 131700 | 201005106100 | 180800 | 180900 | 181000 | 180800 | 1075 |
| 373 | 20240626 | 131600 | 200810681700 | 181000 | 180800 | 181000 | 180700 | 1910 |
| 374 | 20240626 | 131500 | 200465328900 | 180700 | 180700 | 180800 | 180700 | 1050 |
| 375 | 20240626 | 131400 | 200275518700 | 180700 | 180800 | 180900 | 180700 | 1068 |
| 376 | 20240626 | 131300 | 200082497600 | 180800 | 180900 | 181000 | 180800 | 1058 |
| 377 | 20240626 | 131200 | 199891112800 | 180900 | 181000 | 181100 | 180900 | 1746 |
| 378 | 20240626 | 131100 | 199575088700 | 181000 | 181100 | 181100 | 181000 | 643 |
| 379 | 20240626 | 131000 | 199458652300 | 181000 | 181000 | 181100 | 180900 | 1248 |
| 380 | 20240626 | 130900 | 199232721200 | 181000 | 181200 | 181200 | 181000 | 2534 |
| 381 | 20240626 | 130800 | 198773826400 | 181200 | 180800 | 181300 | 180700 | 5182 |
| 382 | 20240626 | 130700 | 197835360100 | 180900 | 180900 | 180900 | 180800 | 785 |
| 383 | 20240626 | 130600 | 197693412800 | 180800 | 180900 | 181000 | 180800 | 1052 |
| 384 | 20240626 | 130500 | 197503041900 | 180900 | 181200 | 181200 | 180600 | 2217 |
| 385 | 20240626 | 130400 | 197101944500 | 181200 | 181200 | 181300 | 181100 | 2504 |
| 386 | 20240626 | 130300 | 196648158200 | 181200 | 181200 | 181300 | 181100 | 1785 |
| 387 | 20240626 | 130200 | 196324722200 | 181200 | 180800 | 181300 | 180800 | 12027 |
| 388 | 20240626 | 130100 | 194147970700 | 180800 | 180400 | 180800 | 180300 | 3238 |
| 389 | 20240626 | 130000 | 193563357100 | 180400 | 180200 | 180400 | 180100 | 592 |
| 390 | 20240626 | 125900 | 193456638200 | 180200 | 179800 | 180200 | 179800 | 1954 |
| 391 | 20240626 | 125800 | 193104897500 | 179800 | 179800 | 179900 | 179700 | 783 |
| 392 | 20240626 | 125700 | 192964124400 | 179800 | 179800 | 179900 | 179800 | 510 |
| 393 | 20240626 | 125600 | 192872414100 | 179800 | 179800 | 179900 | 179800 | 250 |
| 394 | 20240626 | 125500 | 192827452700 | 179900 | 179900 | 179900 | 179700 | 981 |
| 395 | 20240626 | 125400 | 192651042700 | 179900 | 179900 | 180000 | 179900 | 491 |
| 396 | 20240626 | 125300 | 192562700800 | 179900 | 179800 | 180000 | 179800 | 778 |
| 397 | 20240626 | 125200 | 192422706000 | 179900 | 179800 | 180000 | 179800 | 1135 |
| 398 | 20240626 | 125100 | 192218581800 | 180000 | 179800 | 180000 | 179700 | 1161 |
| 399 | 20240626 | 125000 | 192009790300 | 179800 | 180000 | 180000 | 179700 | 1245 |
| 400 | 20240626 | 124900 | 191785887500 | 179900 | 180000 | 180000 | 179900 | 869 |
| 401 | 20240626 | 124800 | 191629499600 | 180000 | 180000 | 180000 | 179900 | 625 |
| 402 | 20240626 | 124700 | 191517049500 | 180000 | 180000 | 180200 | 179900 | 277 |
| 403 | 20240626 | 124600 | 191467179100 | 180000 | 180200 | 180300 | 179900 | 854 |
| 404 | 20240626 | 124500 | 191313358800 | 180200 | 180200 | 180300 | 180100 | 862 |
| 405 | 20240626 | 124400 | 191158006200 | 180200 | 179900 | 180200 | 179900 | 954 |
| 406 | 20240626 | 124300 | 190986313600 | 179900 | 180100 | 180200 | 179900 | 904 |
| 407 | 20240626 | 124200 | 190823590900 | 180100 | 180300 | 180300 | 180100 | 503 |
| 408 | 20240626 | 124100 | 190732944700 | 180300 | 180300 | 180400 | 180300 | 994 |
| 409 | 20240626 | 124000 | 190553714100 | 180400 | 180500 | 180600 | 180300 | 400 |
| 410 | 20240626 | 123900 | 190481552400 | 180500 | 180500 | 180600 | 180500 | 584 |
| 411 | 20240626 | 123800 | 190376124200 | 180500 | 180600 | 180700 | 180500 | 510 |
| 412 | 20240626 | 123700 | 190283999600 | 180600 | 180800 | 180900 | 180600 | 557 |
| 413 | 20240626 | 123600 | 190183320400 | 180900 | 180900 | 180900 | 180700 | 477 |
| 414 | 20240626 | 123500 | 190097051800 | 180900 | 180700 | 181000 | 180700 | 1369 |
| 415 | 20240626 | 123400 | 189849423400 | 180700 | 180900 | 180900 | 180600 | 1559 |
| 416 | 20240626 | 123300 | 189567544300 | 180900 | 180700 | 180900 | 180700 | 3153 |
| 417 | 20240626 | 123200 | 188997257100 | 180800 | 180500 | 180800 | 180400 | 3260 |
| 418 | 20240626 | 123100 | 188408626400 | 180500 | 180500 | 180500 | 180400 | 570 |
| 419 | 20240626 | 123000 | 188305776900 | 180400 | 180400 | 180500 | 180400 | 789 |
| 420 | 20240626 | 122900 | 188163393000 | 180400 | 180300 | 180500 | 180300 | 1822 |
| 421 | 20240626 | 122800 | 187834680000 | 180400 | 180200 | 180400 | 180100 | 1107 |
| 422 | 20240626 | 122700 | 187635148200 | 180200 | 180000 | 180200 | 180000 | 527 |
| 423 | 20240626 | 122600 | 187540227000 | 180000 | 180100 | 180200 | 180000 | 715 |
| 424 | 20240626 | 122500 | 187411430600 | 180200 | 180100 | 180200 | 180000 | 1024 |
| 425 | 20240626 | 122400 | 187227010600 | 180300 | 180100 | 180300 | 180100 | 1193 |
| 426 | 20240626 | 122300 | 187012007900 | 180200 | 180000 | 180200 | 179900 | 1307 |
| 427 | 20240626 | 122200 | 186776708600 | 180000 | 179900 | 180000 | 179900 | 823 |
| 428 | 20240626 | 122100 | 186628600100 | 179900 | 179900 | 180000 | 179800 | 1177 |
| 429 | 20240626 | 122000 | 186416863000 | 179900 | 179700 | 179900 | 179700 | 1826 |
| 430 | 20240626 | 121900 | 186088518200 | 179700 | 179700 | 179800 | 179700 | 999 |
| 431 | 20240626 | 121800 | 185908975300 | 179700 | 179400 | 179700 | 179400 | 2645 |
| 432 | 20240626 | 121700 | 185434111600 | 179500 | 179400 | 179500 | 179400 | 564 |
| 433 | 20240626 | 121600 | 185332911300 | 179400 | 179500 | 179600 | 179400 | 1650 |
| 434 | 20240626 | 121500 | 185036759600 | 179600 | 179500 | 179600 | 179500 | 163 |
| 435 | 20240626 | 121400 | 185007496500 | 179500 | 179500 | 179600 | 179500 | 359 |
| 436 | 20240626 | 121300 | 184943048100 | 179500 | 179500 | 179600 | 179500 | 846 |
| 437 | 20240626 | 121200 | 184791173400 | 179500 | 179700 | 179700 | 179500 | 508 |
| 438 | 20240626 | 121100 | 184699935600 | 179700 | 179600 | 179700 | 179600 | 716 |
| 439 | 20240626 | 121000 | 184571321700 | 179700 | 179700 | 179700 | 179600 | 424 |
| 440 | 20240626 | 120900 | 184495164500 | 179700 | 179600 | 179700 | 179600 | 666 |
| 441 | 20240626 | 120800 | 184375538900 | 179600 | 179600 | 179700 | 179600 | 508 |
| 442 | 20240626 | 120700 | 184284300500 | 179600 | 179700 | 179800 | 179600 | 990 |
| 443 | 20240626 | 120600 | 184106412800 | 179800 | 179700 | 179800 | 179600 | 816 |
| 444 | 20240626 | 120500 | 183959750900 | 179800 | 179800 | 179800 | 179600 | 803 |
| 445 | 20240626 | 120400 | 183815408900 | 179800 | 179500 | 179800 | 179500 | 593 |
| 446 | 20240626 | 120300 | 183708908100 | 179500 | 179600 | 179600 | 179400 | 1443 |
| 447 | 20240626 | 120200 | 183449888700 | 179600 | 179500 | 179700 | 179500 | 1105 |
| 448 | 20240626 | 120100 | 183251424500 | 179500 | 179500 | 179700 | 179300 | 4930 |
| 449 | 20240626 | 120000 | 182366545800 | 179500 | 179700 | 179800 | 179500 | 2374 |
| 450 | 20240626 | 115900 | 181940141100 | 179700 | 179900 | 179900 | 179700 | 3901 |
| 451 | 20240626 | 115800 | 181238776700 | 179900 | 180000 | 180100 | 179900 | 2543 |
| 452 | 20240626 | 115700 | 180781123800 | 180000 | 180000 | 180100 | 180000 | 724 |
| 453 | 20240626 | 115600 | 180650745500 | 180000 | 180000 | 180100 | 180000 | 978 |
| 454 | 20240626 | 115500 | 180474654100 | 180000 | 180100 | 180100 | 180000 | 575 |
| 455 | 20240626 | 115400 | 180371132100 | 180100 | 180000 | 180100 | 180000 | 1542 |
| 456 | 20240626 | 115300 | 180093478300 | 180000 | 180000 | 180100 | 180000 | 1210 |
| 457 | 20240626 | 115200 | 179875671000 | 180100 | 180200 | 180300 | 180000 | 738 |
| 458 | 20240626 | 115100 | 179742736300 | 180300 | 180000 | 180300 | 180000 | 668 |
| 459 | 20240626 | 115000 | 179622364400 | 180100 | 179800 | 180200 | 179800 | 2288 |
| 460 | 20240626 | 114900 | 179210502000 | 179700 | 180200 | 180200 | 179700 | 7469 |
| 461 | 20240626 | 114800 | 177866179100 | 180200 | 180400 | 180600 | 180200 | 3328 |
| 462 | 20240626 | 114700 | 177266151400 | 180500 | 180800 | 180800 | 180400 | 2357 |
| 463 | 20240626 | 114600 | 176840353100 | 180800 | 180800 | 180800 | 180700 | 854 |
| 464 | 20240626 | 114500 | 176685978100 | 180800 | 180700 | 180800 | 180600 | 454 |
| 465 | 20240626 | 114400 | 176603929000 | 180700 | 180600 | 180700 | 180600 | 1513 |
| 466 | 20240626 | 114300 | 176330561300 | 180600 | 180500 | 180700 | 180500 | 1319 |
| 467 | 20240626 | 114200 | 176092339700 | 180600 | 180500 | 180700 | 180500 | 1884 |
| 468 | 20240626 | 114100 | 175752145700 | 180600 | 180600 | 180700 | 180400 | 2031 |
| 469 | 20240626 | 114000 | 175385516600 | 180600 | 180700 | 180700 | 180600 | 1214 |
| 470 | 20240626 | 113900 | 175166245800 | 180600 | 180600 | 180900 | 180600 | 1371 |
| 471 | 20240626 | 113800 | 174918439100 | 180700 | 180900 | 180900 | 180700 | 1393 |
| 472 | 20240626 | 113700 | 174666655500 | 180900 | 180900 | 181000 | 180800 | 1728 |
| 473 | 20240626 | 113600 | 174354084200 | 180900 | 181100 | 181100 | 180800 | 6952 |
| 474 | 20240626 | 113500 | 173095972400 | 181100 | 181500 | 181600 | 181100 | 4545 |
| 475 | 20240626 | 113400 | 172271641200 | 181400 | 181600 | 181600 | 181300 | 2794 |
| 476 | 20240626 | 113300 | 171764683600 | 181500 | 181500 | 181600 | 181300 | 2518 |
| 477 | 20240626 | 113200 | 171307873200 | 181500 | 181600 | 181800 | 181500 | 4149 |
| 478 | 20240626 | 113100 | 170554342400 | 181500 | 181900 | 182200 | 181500 | 24248 |
| 479 | 20240626 | 113000 | 166141642800 | 181900 | 181000 | 182000 | 180900 | 60084 |
| 480 | 20240626 | 112900 | 155237957600 | 181000 | 181000 | 181000 | 180800 | 1933 |
| 481 | 20240626 | 112800 | 154888232800 | 180900 | 180400 | 181000 | 180300 | 5564 |
| 482 | 20240626 | 112700 | 153882260300 | 180400 | 180500 | 180600 | 180200 | 2841 |
| 483 | 20240626 | 112600 | 153369949200 | 180500 | 180800 | 180900 | 180500 | 1663 |
| 484 | 20240626 | 112500 | 153069386700 | 180800 | 180900 | 180900 | 180800 | 2048 |
| 485 | 20240626 | 112400 | 152699016600 | 180900 | 180900 | 181000 | 180900 | 2373 |
| 486 | 20240626 | 112300 | 152269678800 | 181000 | 180900 | 181000 | 180900 | 3138 |
| 487 | 20240626 | 112200 | 151701762300 | 181000 | 180900 | 181000 | 180800 | 5534 |
| 488 | 20240626 | 112100 | 150700636100 | 180800 | 180700 | 180900 | 180700 | 718 |
| 489 | 20240626 | 112000 | 150570792800 | 180700 | 180500 | 180900 | 180400 | 3865 |
| 490 | 20240626 | 111900 | 149872390100 | 180500 | 180200 | 180600 | 180100 | 2710 |
| 491 | 20240626 | 111800 | 149383720400 | 180200 | 180300 | 180400 | 180200 | 2001 |
| 492 | 20240626 | 111700 | 149023035600 | 180200 | 180300 | 180400 | 180200 | 1669 |
| 493 | 20240626 | 111600 | 148722118500 | 180400 | 180700 | 180700 | 180100 | 3092 |
| 494 | 20240626 | 111500 | 148164156000 | 180600 | 180900 | 181000 | 180300 | 8071 |
| 495 | 20240626 | 111400 | 146705470800 | 180900 | 180900 | 181000 | 180900 | 2600 |
| 496 | 20240626 | 111300 | 146234937600 | 181000 | 180800 | 181000 | 180700 | 5124 |
| 497 | 20240626 | 111200 | 145308101700 | 180800 | 180800 | 180900 | 180700 | 3399 |
| 498 | 20240626 | 111100 | 144693574100 | 180800 | 180800 | 180900 | 180800 | 2522 |
| 499 | 20240626 | 111000 | 144237482900 | 180900 | 180600 | 180900 | 180600 | 5180 |
| 500 | 20240626 | 110900 | 143301011600 | 180700 | 180600 | 180700 | 180400 | 4053 |
| 501 | 20240626 | 110800 | 142569091100 | 180600 | 180800 | 180800 | 180500 | 3223 |
| 502 | 20240626 | 110700 | 141986753500 | 180800 | 179800 | 180800 | 179700 | 14398 |
| 503 | 20240626 | 110600 | 139391525800 | 179800 | 179800 | 179900 | 179700 | 1652 |
| 504 | 20240626 | 110500 | 139094508700 | 179800 | 179700 | 179900 | 179600 | 2228 |
| 505 | 20240626 | 110400 | 138694117700 | 179800 | 179900 | 180100 | 179700 | 4275 |
| 506 | 20240626 | 110300 | 137924932300 | 180000 | 180000 | 180000 | 179800 | 2010 |
| 507 | 20240626 | 110200 | 137563347200 | 180000 | 179800 | 180100 | 179700 | 3331 |
| 508 | 20240626 | 110100 | 136964421400 | 179900 | 180000 | 180500 | 179800 | 8368 |
| 509 | 20240626 | 110000 | 135456479900 | 179900 | 180300 | 180400 | 179800 | 6957 |
| 510 | 20240626 | 105900 | 134203203300 | 180300 | 180600 | 180600 | 180200 | 4863 |
| 511 | 20240626 | 105800 | 133325737600 | 180600 | 181100 | 181200 | 180400 | 8809 |
| 512 | 20240626 | 105700 | 131733753600 | 181100 | 181200 | 181400 | 181100 | 12405 |
| 513 | 20240626 | 105600 | 129485233200 | 181100 | 180300 | 181400 | 180200 | 30803 |
| 514 | 20240626 | 105500 | 123914788800 | 180300 | 179900 | 180300 | 179800 | 33902 |
| 515 | 20240626 | 105400 | 117812510600 | 179900 | 179200 | 180000 | 179100 | 28675 |
| 516 | 20240626 | 105300 | 112661231300 | 179100 | 179200 | 179300 | 179000 | 7612 |
| 517 | 20240626 | 105200 | 111297606700 | 179200 | 179300 | 179400 | 179200 | 6447 |
| 518 | 20240626 | 105100 | 110141627900 | 179300 | 178500 | 179300 | 178500 | 31057 |
| 519 | 20240626 | 105000 | 104584124100 | 178600 | 178200 | 178600 | 178100 | 13334 |
| 520 | 20240626 | 104900 | 102204934300 | 178100 | 178100 | 178200 | 178000 | 3091 |
| 521 | 20240626 | 104800 | 101654339700 | 178000 | 178200 | 178200 | 178000 | 1777 |
| 522 | 20240626 | 104700 | 101337945200 | 178200 | 178000 | 178300 | 177900 | 12665 |
| 523 | 20240626 | 104600 | 99082659700 | 177900 | 177700 | 178000 | 177700 | 4139 |
| 524 | 20240626 | 104500 | 98346467800 | 177700 | 177800 | 177800 | 177600 | 674 |
| 525 | 20240626 | 104400 | 98226694100 | 177700 | 177500 | 177900 | 177400 | 7958 |
| 526 | 20240626 | 104300 | 96812520900 | 177400 | 177400 | 177400 | 177300 | 1149 |
| 527 | 20240626 | 104200 | 96608693000 | 177400 | 177200 | 177400 | 177200 | 2226 |
| 528 | 20240626 | 104100 | 96213950700 | 177200 | 177200 | 177300 | 177200 | 411 |
| 529 | 20240626 | 104000 | 96141105200 | 177200 | 177200 | 177300 | 177000 | 1505 |
| 530 | 20240626 | 103900 | 95874524000 | 177200 | 177200 | 177300 | 177100 | 1024 |
| 531 | 20240626 | 103800 | 95693062600 | 177200 | 177200 | 177300 | 177200 | 555 |
| 532 | 20240626 | 103700 | 95594706100 | 177200 | 177200 | 177300 | 177100 | 485 |
| 533 | 20240626 | 103600 | 95508749200 | 177200 | 177200 | 177300 | 177200 | 87 |
| 534 | 20240626 | 103500 | 95493328100 | 177300 | 177200 | 177400 | 177100 | 1945 |
| 535 | 20240626 | 103400 | 95148556100 | 177200 | 177200 | 177200 | 177100 | 507 |
| 536 | 20240626 | 103300 | 95058730800 | 177100 | 177100 | 177200 | 177000 | 256 |
| 537 | 20240626 | 103200 | 95013390100 | 177100 | 177000 | 177200 | 177000 | 897 |
| 538 | 20240626 | 103100 | 94854535700 | 177000 | 177200 | 177200 | 177000 | 420 |
| 539 | 20240626 | 103000 | 94780159900 | 177100 | 177200 | 177200 | 177100 | 381 |
| 540 | 20240626 | 102900 | 94712683200 | 177200 | 177200 | 177200 | 177100 | 133 |
| 541 | 20240626 | 102800 | 94689117900 | 177200 | 177300 | 177300 | 177100 | 648 |
| 542 | 20240626 | 102700 | 94574288100 | 177200 | 177200 | 177400 | 177200 | 971 |
| 543 | 20240626 | 102600 | 94402138700 | 177200 | 177300 | 177400 | 177200 | 526 |
| 544 | 20240626 | 102500 | 94308875800 | 177300 | 177400 | 177400 | 177300 | 263 |
| 545 | 20240626 | 102400 | 94262243600 | 177300 | 177400 | 177500 | 177300 | 986 |
| 546 | 20240626 | 102300 | 94087330300 | 177400 | 177200 | 177600 | 177200 | 7515 |
| 547 | 20240626 | 102200 | 92754025300 | 177200 | 176900 | 177300 | 176900 | 4151 |
| 548 | 20240626 | 102100 | 92019047100 | 176800 | 176900 | 177000 | 176800 | 873 |
| 549 | 20240626 | 102000 | 91864617400 | 177000 | 176900 | 177000 | 176800 | 583 |
| 550 | 20240626 | 101900 | 91761479100 | 177000 | 177000 | 177000 | 176900 | 844 |
| 551 | 20240626 | 101800 | 91612166100 | 177000 | 177000 | 177000 | 176900 | 1774 |
| 552 | 20240626 | 101700 | 91298331000 | 176900 | 176900 | 177000 | 176900 | 313 |
| 553 | 20240626 | 101600 | 91242939700 | 176900 | 176900 | 177000 | 176900 | 532 |
| 554 | 20240626 | 101500 | 91148817300 | 176900 | 176900 | 177000 | 176900 | 719 |
| 555 | 20240626 | 101400 | 91021597800 | 176900 | 176500 | 176900 | 176500 | 2621 |
| 556 | 20240626 | 101300 | 90558585400 | 176500 | 176400 | 176600 | 176400 | 1222 |
| 557 | 20240626 | 101200 | 90342944700 | 176500 | 176700 | 176700 | 176400 | 2032 |
| 558 | 20240626 | 101100 | 89984242100 | 176700 | 176700 | 176700 | 176600 | 1931 |
| 559 | 20240626 | 101000 | 89643207300 | 176700 | 176800 | 176800 | 176600 | 1416 |
| 560 | 20240626 | 100900 | 89393040200 | 176800 | 176900 | 177000 | 176700 | 4248 |
| 561 | 20240626 | 100800 | 88642100900 | 176900 | 176600 | 177000 | 176600 | 1117 |
| 562 | 20240626 | 100700 | 88444648700 | 176600 | 176500 | 176700 | 176500 | 1027 |
| 563 | 20240626 | 100600 | 88263325700 | 176500 | 176800 | 176800 | 176500 | 4055 |
| 564 | 20240626 | 100500 | 87547341000 | 176700 | 177000 | 177000 | 176700 | 1984 |
| 565 | 20240626 | 100400 | 87196588400 | 177000 | 177400 | 177400 | 176900 | 2369 |
| 566 | 20240626 | 100300 | 86776899500 | 177300 | 177300 | 177400 | 177200 | 843 |
| 567 | 20240626 | 100200 | 86627376800 | 177200 | 177200 | 177300 | 177200 | 1647 |
| 568 | 20240626 | 100100 | 86335393300 | 177200 | 177300 | 177300 | 177100 | 762 |
| 569 | 20240626 | 100000 | 86200364400 | 177300 | 177200 | 177400 | 177100 | 713 |
| 570 | 20240626 | 095900 | 86073938700 | 177300 | 177400 | 177400 | 176800 | 2720 |
| 571 | 20240626 | 095800 | 85592211500 | 177400 | 177000 | 177600 | 176900 | 4581 |
| 572 | 20240626 | 095700 | 84779587800 | 177000 | 177000 | 177000 | 176900 | 738 |
| 573 | 20240626 | 095600 | 84648988100 | 177000 | 177000 | 177100 | 176900 | 1419 |
| 574 | 20240626 | 095500 | 84397767700 | 177000 | 177000 | 177100 | 176900 | 923 |
| 575 | 20240626 | 095400 | 84234397900 | 176900 | 176700 | 177000 | 176700 | 975 |
| 576 | 20240626 | 095300 | 84061976000 | 176800 | 176700 | 176800 | 176700 | 1292 |
| 577 | 20240626 | 095200 | 83833658900 | 176800 | 176700 | 177000 | 176700 | 1184 |
| 578 | 20240626 | 095100 | 83624321000 | 176700 | 176600 | 176800 | 176600 | 2504 |
| 579 | 20240626 | 095000 | 83182019000 | 176600 | 176900 | 177000 | 176600 | 3565 |
| 580 | 20240626 | 094900 | 82551672000 | 176900 | 177000 | 177100 | 176900 | 1545 |
| 581 | 20240626 | 094800 | 82278192900 | 177100 | 177100 | 177100 | 177000 | 807 |
| 582 | 20240626 | 094700 | 82135311200 | 177100 | 177300 | 177400 | 177000 | 1750 |
| 583 | 20240626 | 094600 | 81825215100 | 177400 | 177400 | 177400 | 177300 | 914 |
| 584 | 20240626 | 094500 | 81663106000 | 177400 | 177700 | 177700 | 177200 | 1802 |
| 585 | 20240626 | 094400 | 81343212900 | 177700 | 177900 | 177900 | 177600 | 2387 |
| 586 | 20240626 | 094300 | 80918846200 | 177900 | 177000 | 177900 | 176900 | 13336 |
| 587 | 20240626 | 094200 | 78551405600 | 177000 | 177000 | 177100 | 176900 | 814 |
| 588 | 20240626 | 094100 | 78407331700 | 177000 | 177000 | 177100 | 177000 | 1516 |
| 589 | 20240626 | 094000 | 78138927600 | 177000 | 176900 | 177200 | 176800 | 3730 |
| 590 | 20240626 | 093900 | 77478766900 | 176900 | 176900 | 176900 | 176800 | 628 |
| 591 | 20240626 | 093800 | 77367707300 | 176800 | 176900 | 177000 | 176800 | 1085 |
| 592 | 20240626 | 093700 | 77175760300 | 176900 | 176600 | 177000 | 176500 | 2432 |
| 593 | 20240626 | 093600 | 76746065000 | 176600 | 176700 | 176700 | 176500 | 2112 |
| 594 | 20240626 | 093500 | 76373111100 | 176700 | 176700 | 176800 | 176600 | 1816 |
| 595 | 20240626 | 093400 | 76052193600 | 176800 | 177200 | 177300 | 176700 | 4897 |
| 596 | 20240626 | 093300 | 75185245900 | 177200 | 177000 | 177200 | 177000 | 1703 |
| 597 | 20240626 | 093200 | 74883553000 | 177000 | 176900 | 177200 | 176800 | 3586 |
| 598 | 20240626 | 093100 | 74248720000 | 177000 | 176800 | 177200 | 176700 | 1486 |
| 599 | 20240626 | 093000 | 73985818600 | 177000 | 176800 | 177200 | 176800 | 2153 |
| 600 | 20240626 | 092900 | 73604908800 | 176800 | 177400 | 177400 | 176800 | 4130 |
| 601 | 20240626 | 092800 | 72873039800 | 177400 | 176500 | 177500 | 176500 | 6484 |
| 602 | 20240626 | 092700 | 71724372700 | 176500 | 176400 | 177000 | 176300 | 4990 |
| 603 | 20240626 | 092600 | 70843291900 | 176500 | 176700 | 176800 | 176400 | 11702 |
| 604 | 20240626 | 092500 | 68776993600 | 176700 | 176900 | 176900 | 176600 | 4897 |
| 605 | 20240626 | 092400 | 67911472900 | 177000 | 176900 | 177100 | 176800 | 3300 |
| 606 | 20240626 | 092300 | 67327440200 | 177000 | 176900 | 177000 | 176700 | 5052 |
| 607 | 20240626 | 092200 | 66433874000 | 176800 | 176600 | 176900 | 176600 | 3898 |
| 608 | 20240626 | 092100 | 65744912000 | 176700 | 177400 | 177400 | 176700 | 5728 |
| 609 | 20240626 | 092000 | 64731700900 | 177400 | 177500 | 177600 | 177200 | 4524 |
| 610 | 20240626 | 091900 | 63929257200 | 177500 | 176800 | 177600 | 176800 | 5489 |
| 611 | 20240626 | 091800 | 62956461000 | 177000 | 176700 | 177100 | 176600 | 7392 |
| 612 | 20240626 | 091700 | 61650124400 | 176700 | 177000 | 177100 | 176700 | 7298 |
| 613 | 20240626 | 091600 | 60359357800 | 177000 | 176900 | 177300 | 176800 | 6838 |
| 614 | 20240626 | 091500 | 59149172800 | 177000 | 178100 | 178200 | 176700 | 13740 |
| 615 | 20240626 | 091400 | 56713158000 | 178100 | 177300 | 178100 | 177200 | 10272 |
| 616 | 20240626 | 091300 | 54888406600 | 177300 | 177400 | 177400 | 177100 | 4308 |
| 617 | 20240626 | 091200 | 54124725500 | 177300 | 177000 | 177500 | 176900 | 5543 |
| 618 | 20240626 | 091100 | 53142494500 | 177000 | 178300 | 178300 | 176800 | 18428 |
| 619 | 20240626 | 091000 | 49870493600 | 178200 | 178700 | 178700 | 178100 | 10344 |
| 620 | 20240626 | 090900 | 48024080400 | 178600 | 178900 | 178900 | 178100 | 18584 |
| 621 | 20240626 | 090800 | 44705541800 | 178900 | 178500 | 179000 | 178400 | 21452 |
| 622 | 20240626 | 090700 | 40871753100 | 178500 | 177500 | 178500 | 177400 | 36399 |
| 623 | 20240626 | 090600 | 34392010900 | 177400 | 177400 | 177500 | 177300 | 5807 |
| 624 | 20240626 | 090500 | 33361885800 | 177400 | 177500 | 177700 | 177000 | 13622 |
| 625 | 20240626 | 090400 | 30945912500 | 177500 | 177500 | 177600 | 177000 | 19701 |
| 626 | 20240626 | 090300 | 27454302300 | 177500 | 177600 | 178000 | 177000 | 20504 |
| 627 | 20240626 | 090200 | 23813549600 | 177600 | 177400 | 177900 | 176900 | 36253 |
| 628 | 20240626 | 090100 | 17382031100 | 177300 | 177000 | 177400 | 175500 | 32780 |
| 629 | 20240626 | 090000 | 11575233500 | 176900 | 175500 | 177400 | 175500 | 65667 |