37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 3 | 20240627 | 192600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 4 | 20240627 | 192500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 5 | 20240627 | 192400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 6 | 20240627 | 192300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 7 | 20240627 | 192200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 8 | 20240627 | 192100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 9 | 20240627 | 192000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 10 | 20240627 | 191900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 11 | 20240627 | 191800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 12 | 20240627 | 191700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 13 | 20240627 | 191600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 14 | 20240627 | 191500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 15 | 20240627 | 191400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 16 | 20240627 | 191300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 17 | 20240627 | 191200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 18 | 20240627 | 191100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 19 | 20240627 | 191000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 20 | 20240627 | 190900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 21 | 20240627 | 190800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 22 | 20240627 | 190700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 23 | 20240627 | 190600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 24 | 20240627 | 190500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 25 | 20240627 | 190400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 26 | 20240627 | 190300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 27 | 20240627 | 190200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 28 | 20240627 | 190100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 29 | 20240627 | 190000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 30 | 20240627 | 185900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 31 | 20240627 | 185800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 32 | 20240627 | 185700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 33 | 20240627 | 185600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 34 | 20240627 | 185500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 35 | 20240627 | 185400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 36 | 20240627 | 185300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 37 | 20240627 | 185200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 38 | 20240627 | 185100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 39 | 20240627 | 185000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 40 | 20240627 | 184900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 41 | 20240627 | 184800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 42 | 20240627 | 184700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 43 | 20240627 | 184600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 44 | 20240627 | 184500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 45 | 20240627 | 184400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 46 | 20240627 | 184300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 47 | 20240627 | 184200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 48 | 20240627 | 184100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 49 | 20240627 | 184000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 50 | 20240627 | 183900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 51 | 20240627 | 183800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 52 | 20240627 | 183700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 53 | 20240627 | 183600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 54 | 20240627 | 183500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 55 | 20240627 | 183400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 56 | 20240627 | 183300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 57 | 20240627 | 183200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 58 | 20240627 | 183100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 59 | 20240627 | 183000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 60 | 20240627 | 182900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 61 | 20240627 | 182800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 62 | 20240627 | 182700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 63 | 20240627 | 182600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 64 | 20240627 | 182500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 65 | 20240627 | 182400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 66 | 20240627 | 182300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 67 | 20240627 | 182200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 68 | 20240627 | 182100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 69 | 20240627 | 182000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 70 | 20240627 | 181900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 71 | 20240627 | 181800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 72 | 20240627 | 181700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 73 | 20240627 | 181600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 74 | 20240627 | 181500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 75 | 20240627 | 181400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 76 | 20240627 | 181300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 77 | 20240627 | 181200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 78 | 20240627 | 181100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 79 | 20240627 | 181000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 80 | 20240627 | 180900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 81 | 20240627 | 180800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 82 | 20240627 | 180700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 83 | 20240627 | 180600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 84 | 20240627 | 180500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 85 | 20240627 | 180400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 86 | 20240627 | 180300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 87 | 20240627 | 180200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 88 | 20240627 | 180100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 89 | 20240627 | 180000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 90 | 20240627 | 175900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 91 | 20240627 | 175800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 92 | 20240627 | 175700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 93 | 20240627 | 175600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 94 | 20240627 | 175500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 95 | 20240627 | 175400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 96 | 20240627 | 175300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 97 | 20240627 | 175200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 98 | 20240627 | 175100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 99 | 20240627 | 175000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 100 | 20240627 | 174900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 101 | 20240627 | 174800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 102 | 20240627 | 174700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 103 | 20240627 | 174600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 104 | 20240627 | 174500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 105 | 20240627 | 174400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 106 | 20240627 | 174300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 107 | 20240627 | 174200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 108 | 20240627 | 174100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 109 | 20240627 | 174000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 110 | 20240627 | 173900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 111 | 20240627 | 173800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 112 | 20240627 | 173700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 113 | 20240627 | 173600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 114 | 20240627 | 173500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 115 | 20240627 | 173400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 116 | 20240627 | 173300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 117 | 20240627 | 173200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 118 | 20240627 | 173100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 119 | 20240627 | 173000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 120 | 20240627 | 172900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 121 | 20240627 | 172800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 122 | 20240627 | 172700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 123 | 20240627 | 172600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 124 | 20240627 | 172500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 125 | 20240627 | 172400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 126 | 20240627 | 172300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 127 | 20240627 | 172200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 128 | 20240627 | 172100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 129 | 20240627 | 172000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 130 | 20240627 | 171900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 131 | 20240627 | 171800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 132 | 20240627 | 171700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 133 | 20240627 | 171600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 134 | 20240627 | 171500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 135 | 20240627 | 171400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 136 | 20240627 | 171300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 137 | 20240627 | 171200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 138 | 20240627 | 171100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 139 | 20240627 | 171000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 140 | 20240627 | 170900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 141 | 20240627 | 170800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 142 | 20240627 | 170700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 143 | 20240627 | 170600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 144 | 20240627 | 170500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 145 | 20240627 | 170400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 146 | 20240627 | 170300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 147 | 20240627 | 170200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 148 | 20240627 | 170100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 149 | 20240627 | 170000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 150 | 20240627 | 165900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 151 | 20240627 | 165800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 152 | 20240627 | 165700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 153 | 20240627 | 165600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 154 | 20240627 | 165500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 155 | 20240627 | 165400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 156 | 20240627 | 165300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 157 | 20240627 | 165200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 158 | 20240627 | 165100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 159 | 20240627 | 165000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 160 | 20240627 | 164900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 161 | 20240627 | 164800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 162 | 20240627 | 164700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 163 | 20240627 | 164600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 164 | 20240627 | 164500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 165 | 20240627 | 164400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 166 | 20240627 | 164300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 167 | 20240627 | 164200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 168 | 20240627 | 164100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 169 | 20240627 | 164000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 170 | 20240627 | 163900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 171 | 20240627 | 163800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 172 | 20240627 | 163700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 173 | 20240627 | 163600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 174 | 20240627 | 163500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 175 | 20240627 | 163400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 176 | 20240627 | 163300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 177 | 20240627 | 163200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 178 | 20240627 | 163100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 179 | 20240627 | 163000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 180 | 20240627 | 162900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 181 | 20240627 | 162800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 182 | 20240627 | 162700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 183 | 20240627 | 162600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 184 | 20240627 | 162500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 185 | 20240627 | 162400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 186 | 20240627 | 162300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 187 | 20240627 | 162200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 188 | 20240627 | 162100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 189 | 20240627 | 162000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 190 | 20240627 | 161900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 191 | 20240627 | 161800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 192 | 20240627 | 161700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 193 | 20240627 | 161600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 194 | 20240627 | 161500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 195 | 20240627 | 161400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 196 | 20240627 | 161300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 197 | 20240627 | 161200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 198 | 20240627 | 161100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 199 | 20240627 | 161000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 200 | 20240627 | 160900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 201 | 20240627 | 160800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 202 | 20240627 | 160700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 203 | 20240627 | 160600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 204 | 20240627 | 160500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 205 | 20240627 | 160400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 206 | 20240627 | 160300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 207 | 20240627 | 160200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 208 | 20240627 | 160100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 209 | 20240627 | 160000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 210 | 20240627 | 155900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 211 | 20240627 | 155800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 212 | 20240627 | 155700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 213 | 20240627 | 155600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 214 | 20240627 | 155500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 215 | 20240627 | 155400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 216 | 20240627 | 155300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 217 | 20240627 | 155200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 218 | 20240627 | 155100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 219 | 20240627 | 155000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 220 | 20240627 | 154900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 221 | 20240627 | 154800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 222 | 20240627 | 154700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 223 | 20240627 | 154600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 224 | 20240627 | 154500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 225 | 20240627 | 154400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 226 | 20240627 | 154300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 227 | 20240627 | 154200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 228 | 20240627 | 154100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 229 | 20240627 | 154000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 230 | 20240627 | 153900 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 231 | 20240627 | 153800 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 232 | 20240627 | 153700 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 233 | 20240627 | 153600 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 234 | 20240627 | 153500 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 235 | 20240627 | 153400 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 236 | 20240627 | 153300 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 237 | 20240627 | 153200 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 238 | 20240627 | 153100 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 0 |
| 239 | 20240627 | 153000 | 164195963300 | 173700 | 173700 | 173700 | 173700 | 27357 |
| 240 | 20240627 | 152900 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 241 | 20240627 | 152800 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 242 | 20240627 | 152700 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 243 | 20240627 | 152600 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 244 | 20240627 | 152500 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 245 | 20240627 | 152400 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 246 | 20240627 | 152300 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 247 | 20240627 | 152200 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 248 | 20240627 | 152100 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 249 | 20240627 | 152000 | 159444052400 | 173900 | 173900 | 173900 | 173900 | 0 |
| 250 | 20240627 | 151900 | 159444052400 | 173900 | 173900 | 174000 | 173800 | 4262 |
| 251 | 20240627 | 151800 | 158702855300 | 173800 | 173900 | 174000 | 173800 | 1851 |
| 252 | 20240627 | 151700 | 158380995700 | 173800 | 174000 | 174100 | 173800 | 4787 |
| 253 | 20240627 | 151600 | 157548291300 | 174000 | 174100 | 174100 | 174000 | 3748 |
| 254 | 20240627 | 151500 | 156896082700 | 174000 | 174100 | 174100 | 174000 | 2301 |
| 255 | 20240627 | 151400 | 156495607300 | 174000 | 174000 | 174100 | 174000 | 1397 |
| 256 | 20240627 | 151300 | 156252479300 | 174000 | 174100 | 174200 | 174000 | 2890 |
| 257 | 20240627 | 151200 | 155749440000 | 174100 | 174200 | 174300 | 174100 | 2761 |
| 258 | 20240627 | 151100 | 155268594000 | 174200 | 174200 | 174300 | 174200 | 2106 |
| 259 | 20240627 | 151000 | 154901670600 | 174300 | 174300 | 174300 | 174200 | 1377 |
| 260 | 20240627 | 150900 | 154661753700 | 174300 | 174200 | 174300 | 174100 | 2380 |
| 261 | 20240627 | 150800 | 154247194900 | 174200 | 174200 | 174200 | 174100 | 977 |
| 262 | 20240627 | 150700 | 154077062700 | 174100 | 174200 | 174300 | 174100 | 2383 |
| 263 | 20240627 | 150600 | 153661965500 | 174200 | 174400 | 174400 | 174200 | 2430 |
| 264 | 20240627 | 150500 | 153238443500 | 174400 | 174400 | 174400 | 174300 | 1949 |
| 265 | 20240627 | 150400 | 152898603400 | 174300 | 174300 | 174400 | 174300 | 1750 |
| 266 | 20240627 | 150300 | 152593513900 | 174400 | 174400 | 174500 | 174300 | 2232 |
| 267 | 20240627 | 150200 | 152204345900 | 174400 | 174500 | 174500 | 174400 | 1957 |
| 268 | 20240627 | 150100 | 151863006900 | 174500 | 174400 | 174500 | 174400 | 1021 |
| 269 | 20240627 | 150000 | 151684906300 | 174400 | 174400 | 174500 | 174400 | 2156 |
| 270 | 20240627 | 145900 | 151308869400 | 174400 | 174500 | 174500 | 174400 | 1428 |
| 271 | 20240627 | 145800 | 151059805300 | 174500 | 174500 | 174500 | 174400 | 1190 |
| 272 | 20240627 | 145700 | 150852204000 | 174400 | 174400 | 174500 | 174400 | 632 |
| 273 | 20240627 | 145600 | 150741968600 | 174500 | 174500 | 174500 | 174400 | 873 |
| 274 | 20240627 | 145500 | 150589664300 | 174400 | 174400 | 174500 | 174400 | 493 |
| 275 | 20240627 | 145400 | 150503647800 | 174500 | 174400 | 174500 | 174400 | 344 |
| 276 | 20240627 | 145300 | 150443643500 | 174400 | 174400 | 174500 | 174400 | 391 |
| 277 | 20240627 | 145200 | 150375440400 | 174500 | 174300 | 174500 | 174300 | 823 |
| 278 | 20240627 | 145100 | 150231953200 | 174300 | 174400 | 174400 | 174300 | 1516 |
| 279 | 20240627 | 145000 | 149967613700 | 174400 | 174400 | 174400 | 174300 | 711 |
| 280 | 20240627 | 144900 | 149843648300 | 174400 | 174300 | 174400 | 174300 | 936 |
| 281 | 20240627 | 144800 | 149680452300 | 174300 | 174400 | 174500 | 174300 | 1354 |
| 282 | 20240627 | 144700 | 149444378500 | 174400 | 174400 | 174400 | 174300 | 739 |
| 283 | 20240627 | 144600 | 149315516400 | 174400 | 174400 | 174400 | 174300 | 1155 |
| 284 | 20240627 | 144500 | 149114131400 | 174300 | 174400 | 174400 | 174300 | 1465 |
| 285 | 20240627 | 144400 | 148858731800 | 174300 | 174400 | 174400 | 174300 | 508 |
| 286 | 20240627 | 144300 | 148770163000 | 174300 | 174400 | 174500 | 174300 | 1548 |
| 287 | 20240627 | 144200 | 148500199100 | 174400 | 174500 | 174500 | 174400 | 703 |
| 288 | 20240627 | 144100 | 148377554000 | 174400 | 174500 | 174600 | 174400 | 966 |
| 289 | 20240627 | 144000 | 148208994100 | 174500 | 174400 | 174500 | 174300 | 2219 |
| 290 | 20240627 | 143900 | 147821862800 | 174300 | 174200 | 174300 | 174100 | 2473 |
| 291 | 20240627 | 143800 | 147390931800 | 174200 | 174200 | 174200 | 174100 | 889 |
| 292 | 20240627 | 143700 | 147236099100 | 174100 | 174000 | 174200 | 174000 | 308 |
| 293 | 20240627 | 143600 | 147182467800 | 174200 | 174000 | 174200 | 174000 | 1782 |
| 294 | 20240627 | 143500 | 146872189600 | 173900 | 174100 | 174200 | 173900 | 1043 |
| 295 | 20240627 | 143400 | 146690632100 | 174100 | 173800 | 174100 | 173800 | 2510 |
| 296 | 20240627 | 143300 | 146253989800 | 173900 | 173800 | 173900 | 173800 | 1407 |
| 297 | 20240627 | 143200 | 146009409200 | 173800 | 173900 | 173900 | 173800 | 964 |
| 298 | 20240627 | 143100 | 145841794400 | 173900 | 173900 | 173900 | 173800 | 448 |
| 299 | 20240627 | 143000 | 145763917800 | 173800 | 173700 | 173900 | 173700 | 504 |
| 300 | 20240627 | 142900 | 145676308400 | 173800 | 173700 | 173800 | 173700 | 1369 |
| 301 | 20240627 | 142800 | 145438396400 | 173700 | 173600 | 173700 | 173600 | 1289 |
| 302 | 20240627 | 142700 | 145214544400 | 173600 | 173700 | 173700 | 173600 | 457 |
| 303 | 20240627 | 142600 | 145135202700 | 173700 | 173700 | 173700 | 173600 | 609 |
| 304 | 20240627 | 142500 | 145029469900 | 173700 | 173700 | 173800 | 173600 | 2406 |
| 305 | 20240627 | 142400 | 144611681000 | 173700 | 173700 | 173800 | 173700 | 2158 |
| 306 | 20240627 | 142300 | 144236814800 | 173800 | 173700 | 173800 | 173700 | 492 |
| 307 | 20240627 | 142200 | 144151347800 | 173700 | 173700 | 173800 | 173700 | 576 |
| 308 | 20240627 | 142100 | 144051269700 | 173800 | 173700 | 173800 | 173700 | 455 |
| 309 | 20240627 | 142000 | 143972230800 | 173700 | 173700 | 173800 | 173600 | 1104 |
| 310 | 20240627 | 141900 | 143780470200 | 173700 | 173600 | 173700 | 173600 | 771 |
| 311 | 20240627 | 141800 | 143646613300 | 173600 | 173600 | 173700 | 173600 | 552 |
| 312 | 20240627 | 141700 | 143550750400 | 173600 | 173700 | 173700 | 173600 | 2540 |
| 313 | 20240627 | 141600 | 143109680300 | 173700 | 173700 | 173700 | 173600 | 1058 |
| 314 | 20240627 | 141500 | 142926000500 | 173600 | 173500 | 173700 | 173500 | 2205 |
| 315 | 20240627 | 141400 | 142543245600 | 173500 | 173500 | 173600 | 173500 | 510 |
| 316 | 20240627 | 141300 | 142454745600 | 173600 | 173600 | 173600 | 173500 | 1942 |
| 317 | 20240627 | 141200 | 142117756300 | 173500 | 173600 | 173700 | 173500 | 1651 |
| 318 | 20240627 | 141100 | 141831180900 | 173600 | 173600 | 173700 | 173600 | 1202 |
| 319 | 20240627 | 141000 | 141622500500 | 173600 | 173600 | 173700 | 173500 | 2925 |
| 320 | 20240627 | 140900 | 141114730100 | 173700 | 173700 | 173800 | 173600 | 13664 |
| 321 | 20240627 | 140800 | 138741810500 | 173700 | 173800 | 173900 | 173700 | 8312 |
| 322 | 20240627 | 140700 | 137297194900 | 173900 | 173900 | 174000 | 173800 | 1309 |
| 323 | 20240627 | 140600 | 137069561800 | 174000 | 173800 | 174000 | 173800 | 1011 |
| 324 | 20240627 | 140500 | 136893747600 | 173900 | 173900 | 173900 | 173800 | 647 |
| 325 | 20240627 | 140400 | 136781269900 | 173800 | 173900 | 173900 | 173800 | 827 |
| 326 | 20240627 | 140300 | 136637493300 | 173800 | 173800 | 173900 | 173800 | 698 |
| 327 | 20240627 | 140200 | 136516139700 | 173800 | 173900 | 173900 | 173800 | 1182 |
| 328 | 20240627 | 140100 | 136310649300 | 173800 | 173900 | 174000 | 173800 | 1053 |
| 329 | 20240627 | 140000 | 136127554000 | 174000 | 173900 | 174000 | 173900 | 1741 |
| 330 | 20240627 | 135900 | 135824785000 | 173900 | 174000 | 174000 | 173900 | 808 |
| 331 | 20240627 | 135800 | 135684258000 | 173900 | 174000 | 174000 | 173900 | 1263 |
| 332 | 20240627 | 135700 | 135464611100 | 174000 | 173800 | 174000 | 173800 | 824 |
| 333 | 20240627 | 135600 | 135321329200 | 173900 | 173800 | 173900 | 173800 | 624 |
| 334 | 20240627 | 135500 | 135212852000 | 173900 | 173800 | 173900 | 173800 | 588 |
| 335 | 20240627 | 135400 | 135110625200 | 173900 | 173900 | 173900 | 173800 | 1307 |
| 336 | 20240627 | 135300 | 134883450400 | 173900 | 173900 | 174000 | 173800 | 752 |
| 337 | 20240627 | 135200 | 134752704000 | 173900 | 173900 | 174000 | 173800 | 2509 |
| 338 | 20240627 | 135100 | 134316437700 | 173900 | 174000 | 174100 | 173900 | 494 |
| 339 | 20240627 | 135000 | 134230494300 | 174000 | 174000 | 174000 | 173900 | 1573 |
| 340 | 20240627 | 134900 | 133956914800 | 173900 | 173900 | 174000 | 173900 | 688 |
| 341 | 20240627 | 134800 | 133837237200 | 174000 | 173900 | 174000 | 173900 | 703 |
| 342 | 20240627 | 134700 | 133714934500 | 173900 | 174000 | 174000 | 173900 | 436 |
| 343 | 20240627 | 134600 | 133639110500 | 174000 | 173900 | 174000 | 173900 | 425 |
| 344 | 20240627 | 134500 | 133565197400 | 173900 | 173900 | 174000 | 173800 | 809 |
| 345 | 20240627 | 134400 | 133424527200 | 173900 | 173900 | 173900 | 173800 | 556 |
| 346 | 20240627 | 134300 | 133327875000 | 173900 | 173900 | 174000 | 173800 | 1248 |
| 347 | 20240627 | 134200 | 133110885300 | 173900 | 173900 | 173900 | 173800 | 1543 |
| 348 | 20240627 | 134100 | 132842602700 | 173800 | 173800 | 173900 | 173800 | 1212 |
| 349 | 20240627 | 134000 | 132631906200 | 173800 | 173900 | 173900 | 173800 | 1780 |
| 350 | 20240627 | 133900 | 132322527400 | 173800 | 173900 | 174000 | 173800 | 4065 |
| 351 | 20240627 | 133800 | 131615668100 | 174000 | 174000 | 174000 | 173900 | 1355 |
| 352 | 20240627 | 133700 | 131380030100 | 174000 | 173900 | 174000 | 173900 | 600 |
| 353 | 20240627 | 133600 | 131275670500 | 173900 | 173900 | 174000 | 173900 | 548 |
| 354 | 20240627 | 133500 | 131180357700 | 173900 | 174000 | 174000 | 173900 | 350 |
| 355 | 20240627 | 133400 | 131119487000 | 174000 | 174100 | 174100 | 173900 | 2488 |
| 356 | 20240627 | 133300 | 130686563300 | 174000 | 174000 | 174100 | 174000 | 1905 |
| 357 | 20240627 | 133200 | 130355024200 | 174100 | 174000 | 174100 | 174000 | 781 |
| 358 | 20240627 | 133100 | 130219122700 | 174100 | 174000 | 174100 | 174000 | 395 |
| 359 | 20240627 | 133000 | 130150384100 | 174100 | 174100 | 174100 | 174000 | 408 |
| 360 | 20240627 | 132900 | 130079381300 | 174000 | 173900 | 174000 | 173900 | 474 |
| 361 | 20240627 | 132800 | 129996915000 | 173900 | 174000 | 174000 | 173900 | 534 |
| 362 | 20240627 | 132700 | 129904031300 | 174000 | 173900 | 174000 | 173900 | 509 |
| 363 | 20240627 | 132600 | 129815508800 | 174000 | 173900 | 174000 | 173900 | 675 |
| 364 | 20240627 | 132500 | 129698080900 | 174000 | 173900 | 174100 | 173900 | 477 |
| 365 | 20240627 | 132400 | 129615101300 | 174000 | 174000 | 174100 | 173900 | 944 |
| 366 | 20240627 | 132300 | 129450848700 | 174100 | 174000 | 174100 | 173900 | 615 |
| 367 | 20240627 | 132200 | 129343845300 | 174000 | 173900 | 174100 | 173900 | 381 |
| 368 | 20240627 | 132100 | 129277559200 | 173900 | 174100 | 174200 | 173900 | 6262 |
| 369 | 20240627 | 132000 | 128187720800 | 174100 | 174200 | 174200 | 174100 | 916 |
| 370 | 20240627 | 131900 | 128028160600 | 174200 | 174200 | 174300 | 174100 | 447 |
| 371 | 20240627 | 131800 | 127950298000 | 174200 | 174200 | 174300 | 174100 | 938 |
| 372 | 20240627 | 131700 | 127786915200 | 174200 | 174200 | 174300 | 174200 | 692 |
| 373 | 20240627 | 131600 | 127666347300 | 174200 | 174200 | 174300 | 174100 | 718 |
| 374 | 20240627 | 131500 | 127541271700 | 174100 | 174200 | 174200 | 174100 | 293 |
| 375 | 20240627 | 131400 | 127490243400 | 174200 | 174100 | 174200 | 174100 | 330 |
| 376 | 20240627 | 131300 | 127432778200 | 174200 | 174100 | 174200 | 174100 | 767 |
| 377 | 20240627 | 131200 | 127299194200 | 174100 | 174100 | 174200 | 174100 | 618 |
| 378 | 20240627 | 131100 | 127191583500 | 174100 | 174200 | 174200 | 174100 | 457 |
| 379 | 20240627 | 131000 | 127111984100 | 174200 | 174100 | 174200 | 174100 | 293 |
| 380 | 20240627 | 130900 | 127060959200 | 174200 | 174100 | 174200 | 174100 | 444 |
| 381 | 20240627 | 130800 | 126983629000 | 174100 | 174200 | 174300 | 174100 | 438 |
| 382 | 20240627 | 130700 | 126907327800 | 174200 | 174200 | 174200 | 174100 | 377 |
| 383 | 20240627 | 130600 | 126841672300 | 174200 | 174200 | 174200 | 174100 | 453 |
| 384 | 20240627 | 130500 | 126762766400 | 174200 | 174100 | 174200 | 174100 | 333 |
| 385 | 20240627 | 130400 | 126704787400 | 174100 | 174100 | 174200 | 174100 | 1215 |
| 386 | 20240627 | 130300 | 126493213100 | 174100 | 174000 | 174100 | 173900 | 1131 |
| 387 | 20240627 | 130200 | 126296404400 | 174000 | 173900 | 174000 | 173900 | 379 |
| 388 | 20240627 | 130100 | 126230487500 | 174000 | 174000 | 174000 | 173900 | 350 |
| 389 | 20240627 | 130000 | 126169615700 | 174000 | 173800 | 174000 | 173800 | 894 |
| 390 | 20240627 | 125900 | 126014143400 | 173900 | 173900 | 173900 | 173800 | 1306 |
| 391 | 20240627 | 125800 | 125787097600 | 173900 | 173900 | 173900 | 173800 | 815 |
| 392 | 20240627 | 125700 | 125645386400 | 173900 | 173800 | 173900 | 173800 | 369 |
| 393 | 20240627 | 125600 | 125581236400 | 173800 | 173900 | 173900 | 173800 | 776 |
| 394 | 20240627 | 125500 | 125446357700 | 173900 | 173800 | 173900 | 173800 | 257 |
| 395 | 20240627 | 125400 | 125401676700 | 173800 | 173900 | 174000 | 173800 | 3064 |
| 396 | 20240627 | 125300 | 124868874800 | 173900 | 173900 | 174000 | 173900 | 376 |
| 397 | 20240627 | 125200 | 124803485500 | 173900 | 173900 | 174000 | 173800 | 851 |
| 398 | 20240627 | 125100 | 124655498800 | 173800 | 173900 | 173900 | 173800 | 989 |
| 399 | 20240627 | 125000 | 124483585000 | 173900 | 173900 | 173900 | 173800 | 1095 |
| 400 | 20240627 | 124900 | 124293211400 | 173900 | 173900 | 173900 | 173800 | 1404 |
| 401 | 20240627 | 124800 | 124049162700 | 173800 | 173900 | 173900 | 173800 | 632 |
| 402 | 20240627 | 124700 | 123939290500 | 173900 | 173900 | 174000 | 173800 | 1512 |
| 403 | 20240627 | 124600 | 123676358900 | 174000 | 173900 | 174000 | 173900 | 161 |
| 404 | 20240627 | 124500 | 123648355200 | 173900 | 173900 | 174000 | 173800 | 1836 |
| 405 | 20240627 | 124400 | 123329153700 | 173900 | 173800 | 173900 | 173800 | 2946 |
| 406 | 20240627 | 124300 | 122817010200 | 173800 | 174100 | 174100 | 173800 | 13644 |
| 407 | 20240627 | 124200 | 120443407500 | 174100 | 174100 | 174200 | 174000 | 2271 |
| 408 | 20240627 | 124100 | 120048009900 | 174100 | 174100 | 174200 | 174100 | 322 |
| 409 | 20240627 | 124000 | 119991939600 | 174100 | 174100 | 174200 | 174100 | 720 |
| 410 | 20240627 | 123900 | 119866557300 | 174100 | 174100 | 174100 | 174000 | 754 |
| 411 | 20240627 | 123800 | 119735312800 | 174100 | 174000 | 174100 | 174000 | 546 |
| 412 | 20240627 | 123700 | 119640271000 | 174000 | 174200 | 174200 | 174000 | 1819 |
| 413 | 20240627 | 123600 | 119323613500 | 174100 | 174100 | 174200 | 174100 | 272 |
| 414 | 20240627 | 123500 | 119276243800 | 174100 | 174300 | 174300 | 174100 | 4588 |
| 415 | 20240627 | 123400 | 118477235200 | 174200 | 174300 | 174400 | 174200 | 1657 |
| 416 | 20240627 | 123300 | 118188421200 | 174300 | 174400 | 174400 | 174300 | 238 |
| 417 | 20240627 | 123200 | 118146934900 | 174300 | 174400 | 174400 | 174300 | 321 |
| 418 | 20240627 | 123100 | 118090973100 | 174400 | 174500 | 174500 | 174300 | 1669 |
| 419 | 20240627 | 123000 | 117799807700 | 174600 | 174500 | 174600 | 174500 | 256 |
| 420 | 20240627 | 122900 | 117755124900 | 174500 | 174500 | 174600 | 174500 | 522 |
| 421 | 20240627 | 122800 | 117663997100 | 174600 | 174500 | 174600 | 174500 | 238 |
| 422 | 20240627 | 122700 | 117622452000 | 174500 | 174500 | 174600 | 174400 | 319 |
| 423 | 20240627 | 122600 | 117566780600 | 174400 | 174400 | 174500 | 174400 | 592 |
| 424 | 20240627 | 122500 | 117463512400 | 174400 | 174400 | 174400 | 174300 | 401 |
| 425 | 20240627 | 122400 | 117393597600 | 174300 | 174200 | 174400 | 174200 | 757 |
| 426 | 20240627 | 122300 | 117261635000 | 174200 | 174200 | 174300 | 174200 | 395 |
| 427 | 20240627 | 122200 | 117192793500 | 174300 | 174300 | 174400 | 174200 | 964 |
| 428 | 20240627 | 122100 | 117024766300 | 174300 | 174200 | 174300 | 174200 | 359 |
| 429 | 20240627 | 122000 | 116962207700 | 174200 | 174200 | 174200 | 174100 | 596 |
| 430 | 20240627 | 121900 | 116858390600 | 174200 | 174100 | 174200 | 174100 | 375 |
| 431 | 20240627 | 121800 | 116793082800 | 174200 | 174200 | 174200 | 174100 | 196 |
| 432 | 20240627 | 121700 | 116758955200 | 174100 | 174100 | 174200 | 174100 | 209 |
| 433 | 20240627 | 121600 | 116722556700 | 174200 | 174200 | 174300 | 174100 | 1864 |
| 434 | 20240627 | 121500 | 116397846900 | 174200 | 174200 | 174300 | 174200 | 179 |
| 435 | 20240627 | 121400 | 116366661300 | 174300 | 174200 | 174300 | 174200 | 288 |
| 436 | 20240627 | 121300 | 116316482200 | 174200 | 174300 | 174300 | 174200 | 250 |
| 437 | 20240627 | 121200 | 116272927900 | 174300 | 174400 | 174400 | 174200 | 861 |
| 438 | 20240627 | 121100 | 116122855400 | 174400 | 174400 | 174400 | 174300 | 404 |
| 439 | 20240627 | 121000 | 116052426100 | 174300 | 174300 | 174400 | 174300 | 264 |
| 440 | 20240627 | 120900 | 116006393000 | 174300 | 174300 | 174400 | 174200 | 553 |
| 441 | 20240627 | 120800 | 115910017900 | 174300 | 174300 | 174400 | 174200 | 898 |
| 442 | 20240627 | 120700 | 115753553800 | 174400 | 174400 | 174400 | 174200 | 2345 |
| 443 | 20240627 | 120600 | 115344671700 | 174300 | 174400 | 174500 | 174300 | 1150 |
| 444 | 20240627 | 120500 | 115144163100 | 174500 | 174600 | 174600 | 174400 | 299 |
| 445 | 20240627 | 120400 | 115091995300 | 174500 | 174400 | 174600 | 174400 | 1306 |
| 446 | 20240627 | 120300 | 114864117300 | 174400 | 174400 | 174400 | 174300 | 490 |
| 447 | 20240627 | 120200 | 114778664300 | 174400 | 174300 | 174400 | 174300 | 549 |
| 448 | 20240627 | 120100 | 114682933000 | 174300 | 174300 | 174400 | 174200 | 528 |
| 449 | 20240627 | 120000 | 114590907700 | 174200 | 174200 | 174300 | 174200 | 500 |
| 450 | 20240627 | 115900 | 114503767400 | 174200 | 174200 | 174300 | 174100 | 967 |
| 451 | 20240627 | 115800 | 114335319800 | 174200 | 174100 | 174200 | 174100 | 1296 |
| 452 | 20240627 | 115700 | 114109569500 | 174100 | 174200 | 174200 | 174100 | 449 |
| 453 | 20240627 | 115600 | 114031368200 | 174100 | 174100 | 174200 | 174000 | 532 |
| 454 | 20240627 | 115500 | 113938729500 | 174000 | 174000 | 174100 | 174000 | 923 |
| 455 | 20240627 | 115400 | 113778079400 | 174000 | 174000 | 174100 | 174000 | 769 |
| 456 | 20240627 | 115300 | 113644222600 | 174100 | 174000 | 174100 | 174000 | 200 |
| 457 | 20240627 | 115200 | 113609421100 | 174000 | 174000 | 174100 | 174000 | 373 |
| 458 | 20240627 | 115100 | 113544499100 | 174000 | 173900 | 174000 | 173900 | 980 |
| 459 | 20240627 | 115000 | 113374000000 | 174000 | 174000 | 174000 | 173900 | 659 |
| 460 | 20240627 | 114900 | 113259355600 | 174000 | 174000 | 174000 | 173900 | 1024 |
| 461 | 20240627 | 114800 | 113081222800 | 174000 | 173900 | 174000 | 173900 | 829 |
| 462 | 20240627 | 114700 | 112937036900 | 174000 | 173900 | 174000 | 173900 | 661 |
| 463 | 20240627 | 114600 | 112822072900 | 174000 | 174000 | 174000 | 173900 | 1011 |
| 464 | 20240627 | 114500 | 112646231500 | 173900 | 173900 | 174000 | 173900 | 1383 |
| 465 | 20240627 | 114400 | 112405696900 | 174000 | 174000 | 174100 | 173900 | 1260 |
| 466 | 20240627 | 114300 | 112186486600 | 174000 | 174300 | 174300 | 174000 | 10111 |
| 467 | 20240627 | 114200 | 110426564600 | 174300 | 174200 | 174300 | 174100 | 354 |
| 468 | 20240627 | 114100 | 110364890800 | 174200 | 174100 | 174200 | 174100 | 628 |
| 469 | 20240627 | 114000 | 110255505000 | 174200 | 174200 | 174200 | 174100 | 932 |
| 470 | 20240627 | 113900 | 110093227900 | 174200 | 174100 | 174200 | 174100 | 465 |
| 471 | 20240627 | 113800 | 110012245600 | 174100 | 174100 | 174200 | 174100 | 625 |
| 472 | 20240627 | 113700 | 109903389600 | 174200 | 174400 | 174400 | 174100 | 5957 |
| 473 | 20240627 | 113600 | 108865514400 | 174400 | 174400 | 174500 | 174300 | 686 |
| 474 | 20240627 | 113500 | 108745896700 | 174400 | 174500 | 174500 | 174300 | 2455 |
| 475 | 20240627 | 113400 | 108317723700 | 174400 | 174400 | 174500 | 174400 | 306 |
| 476 | 20240627 | 113300 | 108264340100 | 174500 | 174400 | 174500 | 174400 | 485 |
| 477 | 20240627 | 113200 | 108179727600 | 174500 | 174500 | 174500 | 174400 | 665 |
| 478 | 20240627 | 113100 | 108063713600 | 174500 | 174500 | 174500 | 174400 | 331 |
| 479 | 20240627 | 113000 | 108005970700 | 174400 | 174400 | 174500 | 174400 | 432 |
| 480 | 20240627 | 112900 | 107930601600 | 174400 | 174400 | 174400 | 174300 | 713 |
| 481 | 20240627 | 112800 | 107806275600 | 174300 | 174500 | 174500 | 174300 | 1303 |
| 482 | 20240627 | 112700 | 107579071200 | 174500 | 174400 | 174500 | 174400 | 360 |
| 483 | 20240627 | 112600 | 107516278400 | 174500 | 174400 | 174500 | 174300 | 615 |
| 484 | 20240627 | 112500 | 107409006900 | 174400 | 174300 | 174400 | 174300 | 980 |
| 485 | 20240627 | 112400 | 107238134900 | 174300 | 174200 | 174400 | 174200 | 861 |
| 486 | 20240627 | 112300 | 107088095700 | 174200 | 174200 | 174300 | 174100 | 616 |
| 487 | 20240627 | 112200 | 106980803300 | 174100 | 174200 | 174200 | 174100 | 511 |
| 488 | 20240627 | 112100 | 106891828100 | 174200 | 174100 | 174300 | 174100 | 1218 |
| 489 | 20240627 | 112000 | 106679732400 | 174100 | 174300 | 174300 | 174100 | 721 |
| 490 | 20240627 | 111900 | 106554144900 | 174300 | 174400 | 174400 | 174300 | 1421 |
| 491 | 20240627 | 111800 | 106306451500 | 174400 | 174400 | 174400 | 174300 | 442 |
| 492 | 20240627 | 111700 | 106229387700 | 174300 | 174100 | 174400 | 174100 | 693 |
| 493 | 20240627 | 111600 | 106108569100 | 174100 | 173900 | 174200 | 173800 | 1664 |
| 494 | 20240627 | 111500 | 105819087200 | 173900 | 174400 | 174400 | 173800 | 30126 |
| 495 | 20240627 | 111400 | 100578256000 | 174300 | 174500 | 174500 | 174000 | 27666 |
| 496 | 20240627 | 111300 | 95758991700 | 174500 | 174500 | 174600 | 174400 | 1607 |
| 497 | 20240627 | 111200 | 95478653500 | 174500 | 174400 | 174500 | 174300 | 1324 |
| 498 | 20240627 | 111100 | 95247725800 | 174400 | 174400 | 174500 | 174300 | 1949 |
| 499 | 20240627 | 111000 | 94907841700 | 174400 | 174400 | 174500 | 174300 | 2356 |
| 500 | 20240627 | 110900 | 94496973100 | 174300 | 174400 | 174400 | 174300 | 1487 |
| 501 | 20240627 | 110800 | 94237768400 | 174300 | 174500 | 174500 | 174300 | 1012 |
| 502 | 20240627 | 110700 | 94061313900 | 174400 | 174400 | 174500 | 174300 | 1419 |
| 503 | 20240627 | 110600 | 93813826700 | 174400 | 174600 | 174600 | 174400 | 2066 |
| 504 | 20240627 | 110500 | 93453367900 | 174500 | 174500 | 174700 | 174500 | 852 |
| 505 | 20240627 | 110400 | 93304650100 | 174500 | 174600 | 174600 | 174400 | 2125 |
| 506 | 20240627 | 110300 | 92933878000 | 174500 | 174800 | 174800 | 174500 | 2013 |
| 507 | 20240627 | 110200 | 92582294600 | 174700 | 174600 | 174800 | 174600 | 390 |
| 508 | 20240627 | 110100 | 92514168200 | 174600 | 174500 | 174700 | 174400 | 1456 |
| 509 | 20240627 | 110000 | 92260011200 | 174500 | 174400 | 174500 | 174300 | 1107 |
| 510 | 20240627 | 105900 | 92066951500 | 174300 | 174400 | 174400 | 174300 | 584 |
| 511 | 20240627 | 105800 | 91965127300 | 174400 | 174300 | 174400 | 174200 | 1902 |
| 512 | 20240627 | 105700 | 91633604600 | 174300 | 174600 | 174600 | 174200 | 14130 |
| 513 | 20240627 | 105600 | 89169693100 | 174600 | 174600 | 174700 | 174500 | 1087 |
| 514 | 20240627 | 105500 | 88979926800 | 174600 | 174500 | 174700 | 174500 | 1213 |
| 515 | 20240627 | 105400 | 88768186600 | 174600 | 174600 | 174600 | 174500 | 793 |
| 516 | 20240627 | 105300 | 88629747600 | 174500 | 174800 | 174900 | 174500 | 3079 |
| 517 | 20240627 | 105200 | 88092078300 | 174800 | 174600 | 174800 | 174600 | 1256 |
| 518 | 20240627 | 105100 | 87872703000 | 174600 | 174600 | 174600 | 174500 | 1387 |
| 519 | 20240627 | 105000 | 87630602000 | 174600 | 174500 | 174600 | 174300 | 5607 |
| 520 | 20240627 | 104900 | 86652551400 | 174500 | 175000 | 175000 | 174500 | 12408 |
| 521 | 20240627 | 104800 | 84486201000 | 174900 | 175000 | 175000 | 174800 | 2186 |
| 522 | 20240627 | 104700 | 84103999200 | 175000 | 175300 | 175300 | 174700 | 5933 |
| 523 | 20240627 | 104600 | 83066470600 | 175200 | 174900 | 175300 | 174900 | 1699 |
| 524 | 20240627 | 104500 | 82769061300 | 175000 | 174900 | 175000 | 174800 | 1839 |
| 525 | 20240627 | 104400 | 82447482400 | 174800 | 174900 | 175000 | 174800 | 3155 |
| 526 | 20240627 | 104300 | 81895739900 | 174900 | 174900 | 175000 | 174900 | 2166 |
| 527 | 20240627 | 104200 | 81516852200 | 174900 | 174900 | 174900 | 174800 | 1562 |
| 528 | 20240627 | 104100 | 81243735500 | 174900 | 175200 | 175200 | 174800 | 14855 |
| 529 | 20240627 | 104000 | 78644036600 | 175200 | 175200 | 175300 | 175100 | 1108 |
| 530 | 20240627 | 103900 | 78449931100 | 175500 | 175500 | 175500 | 175100 | 5779 |
| 531 | 20240627 | 103800 | 77437043600 | 175400 | 175500 | 175500 | 175300 | 2819 |
| 532 | 20240627 | 103700 | 76942570800 | 175500 | 175500 | 175500 | 175400 | 1118 |
| 533 | 20240627 | 103600 | 76746379100 | 175500 | 175600 | 175600 | 175400 | 1725 |
| 534 | 20240627 | 103500 | 76443643900 | 175600 | 175700 | 175700 | 175500 | 714 |
| 535 | 20240627 | 103400 | 76318277800 | 175700 | 175800 | 175800 | 175500 | 1447 |
| 536 | 20240627 | 103300 | 76064234300 | 175800 | 175800 | 175800 | 175600 | 952 |
| 537 | 20240627 | 103200 | 75896964500 | 175800 | 175600 | 175800 | 175600 | 977 |
| 538 | 20240627 | 103100 | 75725301500 | 175600 | 175400 | 175600 | 175400 | 611 |
| 539 | 20240627 | 103000 | 75618070100 | 175400 | 175500 | 175500 | 175400 | 873 |
| 540 | 20240627 | 102900 | 75464922100 | 175500 | 175900 | 175900 | 175400 | 7529 |
| 541 | 20240627 | 102800 | 74142839200 | 175900 | 176200 | 176300 | 175800 | 5350 |
| 542 | 20240627 | 102700 | 73201389200 | 176200 | 176100 | 176200 | 176000 | 849 |
| 543 | 20240627 | 102600 | 73051859600 | 176100 | 176000 | 176100 | 176000 | 739 |
| 544 | 20240627 | 102500 | 72921743400 | 176100 | 176100 | 176100 | 176000 | 964 |
| 545 | 20240627 | 102400 | 72752035300 | 176100 | 176100 | 176200 | 176000 | 1928 |
| 546 | 20240627 | 102300 | 72412539900 | 176100 | 176100 | 176200 | 176000 | 1868 |
| 547 | 20240627 | 102200 | 72083623900 | 176000 | 176500 | 176600 | 176000 | 2740 |
| 548 | 20240627 | 102100 | 71600319200 | 176600 | 177000 | 177200 | 176500 | 6641 |
| 549 | 20240627 | 102000 | 70424990200 | 177000 | 177100 | 177300 | 177000 | 3434 |
| 550 | 20240627 | 101900 | 69816608300 | 177100 | 177200 | 177600 | 176900 | 7994 |
| 551 | 20240627 | 101800 | 68399867500 | 177200 | 176900 | 177300 | 176700 | 10049 |
| 552 | 20240627 | 101700 | 66620826900 | 176900 | 176200 | 176900 | 176100 | 8776 |
| 553 | 20240627 | 101600 | 65071869800 | 176200 | 176000 | 176200 | 176000 | 1968 |
| 554 | 20240627 | 101500 | 64725272300 | 176000 | 176000 | 176100 | 175900 | 2131 |
| 555 | 20240627 | 101400 | 64350134500 | 176000 | 175700 | 176000 | 175700 | 2595 |
| 556 | 20240627 | 101300 | 63893872900 | 175800 | 175700 | 175800 | 175600 | 1225 |
| 557 | 20240627 | 101200 | 63678655100 | 175600 | 176000 | 176000 | 175500 | 3052 |
| 558 | 20240627 | 101100 | 63142404000 | 176000 | 175800 | 176100 | 175700 | 3434 |
| 559 | 20240627 | 101000 | 62538248900 | 175800 | 175800 | 176000 | 175700 | 2909 |
| 560 | 20240627 | 100900 | 62026635900 | 175800 | 175800 | 175800 | 175700 | 1723 |
| 561 | 20240627 | 100800 | 61723761600 | 175800 | 175800 | 175800 | 175700 | 1793 |
| 562 | 20240627 | 100700 | 61408585700 | 175800 | 175600 | 175800 | 175500 | 1685 |
| 563 | 20240627 | 100600 | 61112501100 | 175600 | 175000 | 175600 | 175000 | 1310 |
| 564 | 20240627 | 100500 | 60882945600 | 175000 | 175000 | 175000 | 174900 | 917 |
| 565 | 20240627 | 100400 | 60722503100 | 175000 | 175000 | 175000 | 174900 | 1182 |
| 566 | 20240627 | 100300 | 60515696000 | 175000 | 174900 | 175000 | 174600 | 3136 |
| 567 | 20240627 | 100200 | 59967573300 | 174900 | 174600 | 174900 | 174600 | 1666 |
| 568 | 20240627 | 100100 | 59676503300 | 174600 | 174700 | 174700 | 174300 | 14269 |
| 569 | 20240627 | 100000 | 57187214400 | 174600 | 175200 | 175200 | 174600 | 17572 |
| 570 | 20240627 | 095900 | 54113994400 | 175100 | 175200 | 175400 | 175100 | 2776 |
| 571 | 20240627 | 095800 | 53627594700 | 175200 | 175600 | 175800 | 175100 | 6680 |
| 572 | 20240627 | 095700 | 52456324600 | 175600 | 175400 | 175800 | 175400 | 4046 |
| 573 | 20240627 | 095600 | 51746037700 | 175400 | 175600 | 175600 | 175400 | 3222 |
| 574 | 20240627 | 095500 | 51180610300 | 175500 | 175500 | 175600 | 175400 | 841 |
| 575 | 20240627 | 095400 | 51032998300 | 175400 | 175300 | 175600 | 175300 | 1581 |
| 576 | 20240627 | 095300 | 50755617600 | 175300 | 175400 | 175600 | 175300 | 1850 |
| 577 | 20240627 | 095200 | 50431001400 | 175500 | 175500 | 175700 | 175400 | 1858 |
| 578 | 20240627 | 095100 | 50104849900 | 175500 | 175600 | 175700 | 175500 | 1698 |
| 579 | 20240627 | 095000 | 49806729400 | 175600 | 175900 | 175900 | 175600 | 1651 |
| 580 | 20240627 | 094900 | 49516551300 | 175900 | 176100 | 176100 | 175800 | 1318 |
| 581 | 20240627 | 094800 | 49284638700 | 176100 | 176000 | 176200 | 176000 | 2433 |
| 582 | 20240627 | 094700 | 48856193100 | 176100 | 176000 | 176100 | 176000 | 1249 |
| 583 | 20240627 | 094600 | 48636301400 | 176000 | 176100 | 176200 | 175900 | 2579 |
| 584 | 20240627 | 094500 | 48182262200 | 176100 | 175800 | 176100 | 175700 | 2251 |
| 585 | 20240627 | 094400 | 47786303200 | 175800 | 175800 | 175900 | 175700 | 1001 |
| 586 | 20240627 | 094300 | 47610345700 | 175800 | 175600 | 175800 | 175600 | 1664 |
| 587 | 20240627 | 094200 | 47317904500 | 175600 | 175200 | 175600 | 175200 | 1871 |
| 588 | 20240627 | 094100 | 46989782800 | 175300 | 175400 | 175500 | 175100 | 3680 |
| 589 | 20240627 | 094000 | 46344870700 | 175400 | 175300 | 175500 | 175200 | 1052 |
| 590 | 20240627 | 093900 | 46160393600 | 175300 | 175800 | 175800 | 175200 | 2340 |
| 591 | 20240627 | 093800 | 45749694400 | 175700 | 175600 | 175800 | 175500 | 1035 |
| 592 | 20240627 | 093700 | 45567899600 | 175500 | 175100 | 175500 | 175000 | 2621 |
| 593 | 20240627 | 093600 | 45108456100 | 175100 | 175100 | 175100 | 175000 | 933 |
| 594 | 20240627 | 093500 | 44945142900 | 175000 | 175000 | 175200 | 174900 | 1514 |
| 595 | 20240627 | 093400 | 44680111600 | 174900 | 174900 | 175000 | 174800 | 2398 |
| 596 | 20240627 | 093300 | 44260809400 | 174900 | 174900 | 174900 | 174800 | 1516 |
| 597 | 20240627 | 093200 | 43995778400 | 174900 | 174900 | 174900 | 174800 | 1271 |
| 598 | 20240627 | 093100 | 43773549200 | 174800 | 174800 | 174900 | 174700 | 3385 |
| 599 | 20240627 | 093000 | 43181796500 | 174900 | 175400 | 175400 | 174800 | 4404 |
| 600 | 20240627 | 092900 | 42411225600 | 175400 | 175200 | 175400 | 175100 | 1028 |
| 601 | 20240627 | 092800 | 42231103900 | 175100 | 175100 | 175200 | 175000 | 1683 |
| 602 | 20240627 | 092700 | 41936487400 | 175100 | 174700 | 175200 | 174400 | 2692 |
| 603 | 20240627 | 092600 | 41465571200 | 174700 | 174900 | 175100 | 174300 | 17558 |
| 604 | 20240627 | 092500 | 38400660900 | 174900 | 175200 | 175200 | 174700 | 14822 |
| 605 | 20240627 | 092400 | 35806655800 | 175100 | 175200 | 175200 | 175000 | 5660 |
| 606 | 20240627 | 092300 | 34815677800 | 175200 | 175400 | 175600 | 175100 | 12041 |
| 607 | 20240627 | 092200 | 32705033000 | 175500 | 175600 | 175700 | 175400 | 5311 |
| 608 | 20240627 | 092100 | 31772594300 | 175700 | 175800 | 175900 | 175600 | 3113 |
| 609 | 20240627 | 092000 | 31225499700 | 175900 | 176100 | 176200 | 175800 | 4740 |
| 610 | 20240627 | 091900 | 30391083700 | 176100 | 176600 | 176800 | 176000 | 5779 |
| 611 | 20240627 | 091800 | 29372354500 | 176600 | 176600 | 176900 | 176500 | 8158 |
| 612 | 20240627 | 091700 | 27930598400 | 176500 | 176200 | 176500 | 176000 | 4180 |
| 613 | 20240627 | 091600 | 27193470700 | 176200 | 175700 | 176200 | 175600 | 3244 |
| 614 | 20240627 | 091500 | 26622832900 | 175600 | 175500 | 175800 | 175400 | 2144 |
| 615 | 20240627 | 091400 | 26246456300 | 175500 | 175200 | 175700 | 175200 | 1348 |
| 616 | 20240627 | 091300 | 26009957200 | 175300 | 175700 | 175800 | 175100 | 10637 |
| 617 | 20240627 | 091200 | 24145990300 | 175700 | 176100 | 176200 | 175300 | 6761 |
| 618 | 20240627 | 091100 | 22957574500 | 176100 | 175800 | 176100 | 175700 | 4555 |
| 619 | 20240627 | 091000 | 22156015800 | 175700 | 175700 | 175800 | 175400 | 2489 |
| 620 | 20240627 | 090900 | 21718953700 | 175700 | 175700 | 176000 | 175500 | 5229 |
| 621 | 20240627 | 090800 | 20800246300 | 175600 | 175200 | 175800 | 175200 | 2472 |
| 622 | 20240627 | 090700 | 20366535400 | 175200 | 175300 | 175500 | 175000 | 10491 |
| 623 | 20240627 | 090600 | 18528823100 | 175400 | 175100 | 175500 | 175100 | 4538 |
| 624 | 20240627 | 090500 | 17733584600 | 175200 | 176400 | 176500 | 175000 | 13071 |
| 625 | 20240627 | 090400 | 15436390400 | 176300 | 175600 | 176500 | 175500 | 6630 |
| 626 | 20240627 | 090300 | 14268518000 | 175400 | 174200 | 175600 | 174200 | 5525 |
| 627 | 20240627 | 090200 | 13302034600 | 174300 | 175100 | 175200 | 174000 | 26805 |
| 628 | 20240627 | 090100 | 8628596600 | 175200 | 175200 | 176000 | 175100 | 11808 |
| 629 | 20240627 | 090000 | 6557360700 | 175300 | 176500 | 176600 | 174000 | 35214 |