35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 190400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 3 | 20240627 | 190300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 4 | 20240627 | 190200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 5 | 20240627 | 190100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 6 | 20240627 | 190000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 7 | 20240627 | 185900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 8 | 20240627 | 185800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 9 | 20240627 | 185700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 10 | 20240627 | 185600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 11 | 20240627 | 185500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 12 | 20240627 | 185400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 13 | 20240627 | 185300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 14 | 20240627 | 185200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 15 | 20240627 | 185100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 16 | 20240627 | 185000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 17 | 20240627 | 184900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 18 | 20240627 | 184800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 19 | 20240627 | 184700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 20 | 20240627 | 184600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 21 | 20240627 | 184500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 22 | 20240627 | 184400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 23 | 20240627 | 184300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 24 | 20240627 | 184200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 25 | 20240627 | 184100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 26 | 20240627 | 184000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 27 | 20240627 | 183900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 28 | 20240627 | 183800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 29 | 20240627 | 183700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 30 | 20240627 | 183600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 31 | 20240627 | 183500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 32 | 20240627 | 183400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 33 | 20240627 | 183300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 34 | 20240627 | 183200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 35 | 20240627 | 183100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 36 | 20240627 | 183000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 37 | 20240627 | 182900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 38 | 20240627 | 182800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 39 | 20240627 | 182700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 40 | 20240627 | 182600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 41 | 20240627 | 182500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 42 | 20240627 | 182400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 43 | 20240627 | 182300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 44 | 20240627 | 182200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 45 | 20240627 | 182100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 46 | 20240627 | 182000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 47 | 20240627 | 181900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 48 | 20240627 | 181800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 49 | 20240627 | 181700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 50 | 20240627 | 181600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 51 | 20240627 | 181500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 52 | 20240627 | 181400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 53 | 20240627 | 181300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 54 | 20240627 | 181200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 55 | 20240627 | 181100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 56 | 20240627 | 181000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 57 | 20240627 | 180900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 58 | 20240627 | 180800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 59 | 20240627 | 180700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 60 | 20240627 | 180600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 61 | 20240627 | 180500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 62 | 20240627 | 180400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 63 | 20240627 | 180300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 64 | 20240627 | 180200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 65 | 20240627 | 180100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 66 | 20240627 | 180000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 67 | 20240627 | 175900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 68 | 20240627 | 175800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 69 | 20240627 | 175700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 70 | 20240627 | 175600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 71 | 20240627 | 175500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 72 | 20240627 | 175400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 73 | 20240627 | 175300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 74 | 20240627 | 175200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 75 | 20240627 | 175100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 76 | 20240627 | 175000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 77 | 20240627 | 174900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 78 | 20240627 | 174800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 79 | 20240627 | 174700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 80 | 20240627 | 174600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 81 | 20240627 | 174500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 82 | 20240627 | 174400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 83 | 20240627 | 174300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 84 | 20240627 | 174200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 85 | 20240627 | 174100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 86 | 20240627 | 174000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 87 | 20240627 | 173900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 88 | 20240627 | 173800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 89 | 20240627 | 173700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 90 | 20240627 | 173600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 91 | 20240627 | 173500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 92 | 20240627 | 173400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 93 | 20240627 | 173300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 94 | 20240627 | 173200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 95 | 20240627 | 173100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 96 | 20240627 | 173000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 97 | 20240627 | 172900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 98 | 20240627 | 172800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 99 | 20240627 | 172700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 100 | 20240627 | 172600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 101 | 20240627 | 172500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 102 | 20240627 | 172400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 103 | 20240627 | 172300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 104 | 20240627 | 172200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 105 | 20240627 | 172100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 106 | 20240627 | 172000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 107 | 20240627 | 171900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 108 | 20240627 | 171800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 109 | 20240627 | 171700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 110 | 20240627 | 171600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 111 | 20240627 | 171500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 112 | 20240627 | 171400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 113 | 20240627 | 171300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 114 | 20240627 | 171200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 115 | 20240627 | 171100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 116 | 20240627 | 171000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 117 | 20240627 | 170900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 118 | 20240627 | 170800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 119 | 20240627 | 170700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 120 | 20240627 | 170600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 121 | 20240627 | 170500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 122 | 20240627 | 170400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 123 | 20240627 | 170300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 124 | 20240627 | 170200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 125 | 20240627 | 170100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 126 | 20240627 | 170000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 127 | 20240627 | 165900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 128 | 20240627 | 165800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 129 | 20240627 | 165700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 130 | 20240627 | 165600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 131 | 20240627 | 165500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 132 | 20240627 | 165400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 133 | 20240627 | 165300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 134 | 20240627 | 165200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 135 | 20240627 | 165100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 136 | 20240627 | 165000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 137 | 20240627 | 164900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 138 | 20240627 | 164800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 139 | 20240627 | 164700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 140 | 20240627 | 164600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 141 | 20240627 | 164500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 142 | 20240627 | 164400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 143 | 20240627 | 164300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 144 | 20240627 | 164200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 145 | 20240627 | 164100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 146 | 20240627 | 164000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 147 | 20240627 | 163900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 148 | 20240627 | 163800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 149 | 20240627 | 163700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 150 | 20240627 | 163600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 151 | 20240627 | 163500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 152 | 20240627 | 163400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 153 | 20240627 | 163300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 154 | 20240627 | 163200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 155 | 20240627 | 163100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 156 | 20240627 | 163000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 157 | 20240627 | 162900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 158 | 20240627 | 162800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 159 | 20240627 | 162700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 160 | 20240627 | 162600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 161 | 20240627 | 162500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 162 | 20240627 | 162400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 163 | 20240627 | 162300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 164 | 20240627 | 162200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 165 | 20240627 | 162100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 166 | 20240627 | 162000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 167 | 20240627 | 161900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 168 | 20240627 | 161800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 169 | 20240627 | 161700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 170 | 20240627 | 161600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 171 | 20240627 | 161500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 172 | 20240627 | 161400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 173 | 20240627 | 161300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 174 | 20240627 | 161200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 175 | 20240627 | 161100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 176 | 20240627 | 161000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 177 | 20240627 | 160900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 178 | 20240627 | 160800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 179 | 20240627 | 160700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 180 | 20240627 | 160600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 181 | 20240627 | 160500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 182 | 20240627 | 160400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 183 | 20240627 | 160300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 184 | 20240627 | 160200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 185 | 20240627 | 160100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 186 | 20240627 | 160000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 187 | 20240627 | 155900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 188 | 20240627 | 155800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 189 | 20240627 | 155700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 190 | 20240627 | 155600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 191 | 20240627 | 155500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 192 | 20240627 | 155400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 193 | 20240627 | 155300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 194 | 20240627 | 155200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 195 | 20240627 | 155100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 196 | 20240627 | 155000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 197 | 20240627 | 154900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 198 | 20240627 | 154800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 199 | 20240627 | 154700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 200 | 20240627 | 154600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 201 | 20240627 | 154500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 202 | 20240627 | 154400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 203 | 20240627 | 154300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 204 | 20240627 | 154200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 205 | 20240627 | 154100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 206 | 20240627 | 154000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 207 | 20240627 | 153900 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 208 | 20240627 | 153800 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 209 | 20240627 | 153700 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 210 | 20240627 | 153600 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 211 | 20240627 | 153500 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 212 | 20240627 | 153400 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 213 | 20240627 | 153300 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 214 | 20240627 | 153200 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 215 | 20240627 | 153100 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 0 |
| 216 | 20240627 | 153000 | 25998031600 | 136000 | 136000 | 136000 | 136000 | 2372 |
| 217 | 20240627 | 152900 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 218 | 20240627 | 152800 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 219 | 20240627 | 152700 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 220 | 20240627 | 152600 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 221 | 20240627 | 152500 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 222 | 20240627 | 152400 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 223 | 20240627 | 152300 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 224 | 20240627 | 152200 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 225 | 20240627 | 152100 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 226 | 20240627 | 152000 | 25675439600 | 135800 | 135800 | 135800 | 135800 | 0 |
| 227 | 20240627 | 151900 | 25675439600 | 135800 | 135900 | 136000 | 135500 | 624 |
| 228 | 20240627 | 151800 | 25590798200 | 136000 | 135800 | 136000 | 135800 | 1087 |
| 229 | 20240627 | 151700 | 25443001600 | 135900 | 135600 | 136000 | 135500 | 310 |
| 230 | 20240627 | 151600 | 25400893500 | 135800 | 135900 | 136000 | 135800 | 120 |
| 231 | 20240627 | 151500 | 25384595600 | 135800 | 135500 | 136000 | 135400 | 496 |
| 232 | 20240627 | 151400 | 25317315600 | 135500 | 135500 | 135900 | 135400 | 127 |
| 233 | 20240627 | 151300 | 25300114100 | 135400 | 135500 | 135900 | 135400 | 652 |
| 234 | 20240627 | 151200 | 25211588400 | 135600 | 135500 | 135600 | 135500 | 183 |
| 235 | 20240627 | 151100 | 25186786800 | 135500 | 135700 | 135800 | 135500 | 1103 |
| 236 | 20240627 | 151000 | 25037294900 | 135700 | 135800 | 136000 | 135700 | 181 |
| 237 | 20240627 | 150900 | 25012703500 | 135900 | 135600 | 136000 | 135300 | 859 |
| 238 | 20240627 | 150800 | 24896244300 | 135600 | 136000 | 136100 | 135600 | 1471 |
| 239 | 20240627 | 150700 | 24696392900 | 136000 | 136200 | 136200 | 136000 | 409 |
| 240 | 20240627 | 150600 | 24640721700 | 136200 | 136200 | 136300 | 136200 | 226 |
| 241 | 20240627 | 150500 | 24609938500 | 136300 | 136400 | 136400 | 136300 | 761 |
| 242 | 20240627 | 150400 | 24506191400 | 136400 | 136500 | 136500 | 136400 | 156 |
| 243 | 20240627 | 150300 | 24484903600 | 136600 | 136500 | 136600 | 136500 | 206 |
| 244 | 20240627 | 150200 | 24456781700 | 136700 | 136600 | 136700 | 136500 | 401 |
| 245 | 20240627 | 150100 | 24402008100 | 136600 | 136600 | 136700 | 136600 | 81 |
| 246 | 20240627 | 150000 | 24390940900 | 136600 | 136700 | 136800 | 136600 | 183 |
| 247 | 20240627 | 145900 | 24365926000 | 136800 | 136800 | 136800 | 136700 | 102 |
| 248 | 20240627 | 145800 | 24351980700 | 136700 | 136600 | 136700 | 136600 | 36 |
| 249 | 20240627 | 145700 | 24347061200 | 136600 | 136700 | 136700 | 136600 | 402 |
| 250 | 20240627 | 145600 | 24292109300 | 136600 | 136500 | 136700 | 136400 | 345 |
| 251 | 20240627 | 145500 | 24244998400 | 136500 | 136600 | 136600 | 136400 | 280 |
| 252 | 20240627 | 145400 | 24206778200 | 136600 | 136600 | 136700 | 136500 | 176 |
| 253 | 20240627 | 145300 | 24182733700 | 136600 | 136600 | 136700 | 136600 | 142 |
| 254 | 20240627 | 145200 | 24163335500 | 136600 | 136600 | 136800 | 136600 | 191 |
| 255 | 20240627 | 145100 | 24137230100 | 136600 | 136600 | 136700 | 136600 | 135 |
| 256 | 20240627 | 145000 | 24118788800 | 136600 | 136700 | 136700 | 136600 | 134 |
| 257 | 20240627 | 144900 | 24100483800 | 136700 | 136600 | 136800 | 136600 | 87 |
| 258 | 20240627 | 144800 | 24088589900 | 136600 | 136800 | 136800 | 136600 | 30 |
| 259 | 20240627 | 144700 | 24084489000 | 136700 | 136400 | 136800 | 136400 | 504 |
| 260 | 20240627 | 144600 | 24015636300 | 136300 | 136400 | 136400 | 136300 | 191 |
| 261 | 20240627 | 144500 | 23989591800 | 136400 | 136500 | 136500 | 136400 | 294 |
| 262 | 20240627 | 144400 | 23949489300 | 136500 | 136500 | 136500 | 136500 | 339 |
| 263 | 20240627 | 144300 | 23903215800 | 136500 | 136600 | 136600 | 136500 | 170 |
| 264 | 20240627 | 144200 | 23880000300 | 136600 | 136500 | 136600 | 136500 | 135 |
| 265 | 20240627 | 144100 | 23861564200 | 136500 | 136500 | 136500 | 136300 | 145 |
| 266 | 20240627 | 144000 | 23841785400 | 136500 | 136200 | 136500 | 136100 | 127 |
| 267 | 20240627 | 143900 | 23824480800 | 136200 | 136400 | 136400 | 136100 | 240 |
| 268 | 20240627 | 143800 | 23791787000 | 136300 | 136700 | 136700 | 136300 | 325 |
| 269 | 20240627 | 143700 | 23747462100 | 136700 | 136900 | 136900 | 136700 | 252 |
| 270 | 20240627 | 143600 | 23712989400 | 136800 | 136900 | 137000 | 136800 | 299 |
| 271 | 20240627 | 143500 | 23672055600 | 136900 | 136900 | 137000 | 136900 | 171 |
| 272 | 20240627 | 143400 | 23648631800 | 137000 | 136800 | 137000 | 136800 | 955 |
| 273 | 20240627 | 143300 | 23517911400 | 136600 | 136700 | 136700 | 136600 | 325 |
| 274 | 20240627 | 143200 | 23473493000 | 136600 | 136700 | 136700 | 136600 | 221 |
| 275 | 20240627 | 143100 | 23443292900 | 136700 | 136700 | 136700 | 136700 | 78 |
| 276 | 20240627 | 143000 | 23432630300 | 136700 | 136600 | 136800 | 136600 | 166 |
| 277 | 20240627 | 142900 | 23409941400 | 136700 | 136800 | 136800 | 136600 | 241 |
| 278 | 20240627 | 142800 | 23376995200 | 136800 | 136600 | 136800 | 136600 | 317 |
| 279 | 20240627 | 142700 | 23333668300 | 136600 | 136400 | 136600 | 136400 | 233 |
| 280 | 20240627 | 142600 | 23301865000 | 136400 | 136500 | 136600 | 136400 | 263 |
| 281 | 20240627 | 142500 | 23265960800 | 136500 | 136800 | 136800 | 136500 | 226 |
| 282 | 20240627 | 142400 | 23235066900 | 136800 | 136800 | 136900 | 136600 | 473 |
| 283 | 20240627 | 142300 | 23170359400 | 136700 | 136400 | 136700 | 136400 | 630 |
| 284 | 20240627 | 142200 | 23084263200 | 136300 | 136100 | 136300 | 136100 | 317 |
| 285 | 20240627 | 142100 | 23041085200 | 136100 | 136200 | 136200 | 136100 | 330 |
| 286 | 20240627 | 142000 | 22996147100 | 136200 | 136300 | 136300 | 136200 | 304 |
| 287 | 20240627 | 141900 | 22954731200 | 136300 | 136600 | 136600 | 136300 | 529 |
| 288 | 20240627 | 141800 | 22882574900 | 136400 | 136500 | 136700 | 136400 | 644 |
| 289 | 20240627 | 141700 | 22794629200 | 136600 | 136400 | 136700 | 136300 | 887 |
| 290 | 20240627 | 141600 | 22673591800 | 136300 | 136300 | 136400 | 136300 | 163 |
| 291 | 20240627 | 141500 | 22651372500 | 136300 | 136200 | 136400 | 136200 | 702 |
| 292 | 20240627 | 141400 | 22555692000 | 136200 | 136200 | 136300 | 136200 | 103 |
| 293 | 20240627 | 141300 | 22541658200 | 136100 | 135900 | 136100 | 135900 | 438 |
| 294 | 20240627 | 141200 | 22482100600 | 135800 | 135800 | 135900 | 135800 | 175 |
| 295 | 20240627 | 141100 | 22458335300 | 135800 | 135800 | 135900 | 135800 | 32 |
| 296 | 20240627 | 141000 | 22453987400 | 135700 | 135700 | 135700 | 135700 | 16 |
| 297 | 20240627 | 140900 | 22451816200 | 135700 | 135400 | 135900 | 135400 | 140 |
| 298 | 20240627 | 140800 | 22432820200 | 135400 | 135600 | 135800 | 135400 | 175 |
| 299 | 20240627 | 140700 | 22409101500 | 135800 | 135800 | 135800 | 135800 | 6 |
| 300 | 20240627 | 140600 | 22408286700 | 135400 | 135400 | 135800 | 135400 | 109 |
| 301 | 20240627 | 140500 | 22393527700 | 135400 | 135400 | 135400 | 135400 | 82 |
| 302 | 20240627 | 140400 | 22382424900 | 135400 | 135400 | 135400 | 135400 | 229 |
| 303 | 20240627 | 140300 | 22351418300 | 135500 | 135600 | 135600 | 135500 | 301 |
| 304 | 20240627 | 140200 | 22310615500 | 135600 | 135900 | 135900 | 135600 | 15 |
| 305 | 20240627 | 140100 | 22308579700 | 135800 | 135600 | 135900 | 135600 | 12 |
| 306 | 20240627 | 140000 | 22306951000 | 135600 | 136000 | 136000 | 135500 | 504 |
| 307 | 20240627 | 135900 | 22238596300 | 136000 | 135900 | 136000 | 135600 | 31 |
| 308 | 20240627 | 135800 | 22234385100 | 135900 | 135900 | 135900 | 135900 | 97 |
| 309 | 20240627 | 135700 | 22221202800 | 135600 | 135900 | 135900 | 135600 | 78 |
| 310 | 20240627 | 135600 | 22210625100 | 135900 | 135600 | 135900 | 135500 | 216 |
| 311 | 20240627 | 135500 | 22181332200 | 135600 | 135800 | 135800 | 135600 | 396 |
| 312 | 20240627 | 135400 | 22127607000 | 135800 | 135800 | 136000 | 135700 | 580 |
| 313 | 20240627 | 135300 | 22048846000 | 135900 | 136300 | 136300 | 135900 | 183 |
| 314 | 20240627 | 135200 | 22023940700 | 136300 | 136200 | 136400 | 136200 | 528 |
| 315 | 20240627 | 135100 | 21951970900 | 136200 | 135900 | 136300 | 135900 | 1156 |
| 316 | 20240627 | 135000 | 21794669600 | 136000 | 135900 | 136000 | 135600 | 613 |
| 317 | 20240627 | 134900 | 21711338100 | 135900 | 135600 | 135900 | 135400 | 1328 |
| 318 | 20240627 | 134800 | 21531050100 | 135600 | 135700 | 135700 | 135500 | 200 |
| 319 | 20240627 | 134700 | 21503928100 | 135700 | 135500 | 135700 | 135500 | 62 |
| 320 | 20240627 | 134600 | 21495523200 | 135600 | 135700 | 135900 | 135600 | 438 |
| 321 | 20240627 | 134500 | 21436081000 | 135700 | 135700 | 135800 | 135700 | 141 |
| 322 | 20240627 | 134400 | 21416946500 | 135800 | 135600 | 135800 | 135500 | 140 |
| 323 | 20240627 | 134300 | 21397959000 | 135600 | 135400 | 135600 | 135400 | 305 |
| 324 | 20240627 | 134200 | 21356632000 | 135400 | 135300 | 135400 | 135200 | 66 |
| 325 | 20240627 | 134100 | 21347697100 | 135400 | 135000 | 135400 | 134900 | 106 |
| 326 | 20240627 | 134000 | 21333382100 | 135000 | 134900 | 135300 | 134900 | 81 |
| 327 | 20240627 | 133900 | 21322431900 | 134900 | 135000 | 135000 | 134900 | 133 |
| 328 | 20240627 | 133800 | 21304484300 | 135000 | 134900 | 135000 | 134900 | 43 |
| 329 | 20240627 | 133700 | 21298683100 | 135000 | 135100 | 135100 | 135000 | 60 |
| 330 | 20240627 | 133600 | 21290582000 | 135100 | 134700 | 135100 | 134600 | 271 |
| 331 | 20240627 | 133500 | 21254015900 | 134800 | 134500 | 134800 | 134500 | 55 |
| 332 | 20240627 | 133400 | 21246615900 | 134500 | 134400 | 134500 | 134400 | 52 |
| 333 | 20240627 | 133300 | 21239622100 | 134300 | 134800 | 134800 | 134300 | 158 |
| 334 | 20240627 | 133200 | 21218387900 | 134800 | 134500 | 134800 | 134200 | 160 |
| 335 | 20240627 | 133100 | 21196892900 | 134200 | 134600 | 134700 | 134200 | 1298 |
| 336 | 20240627 | 133000 | 21022364500 | 134600 | 134600 | 134700 | 134600 | 301 |
| 337 | 20240627 | 132900 | 20981849600 | 134700 | 135000 | 135000 | 134700 | 419 |
| 338 | 20240627 | 132800 | 20925355600 | 135000 | 135200 | 135200 | 135000 | 620 |
| 339 | 20240627 | 132700 | 20841611400 | 135200 | 135200 | 135200 | 135100 | 158 |
| 340 | 20240627 | 132600 | 20820257200 | 135200 | 135300 | 135400 | 135000 | 805 |
| 341 | 20240627 | 132500 | 20711430400 | 135300 | 135300 | 135400 | 135300 | 294 |
| 342 | 20240627 | 132400 | 20671637800 | 135300 | 135300 | 135400 | 135300 | 132 |
| 343 | 20240627 | 132300 | 20653773600 | 135300 | 135300 | 135300 | 135200 | 183 |
| 344 | 20240627 | 132200 | 20629015700 | 135100 | 135100 | 135400 | 135000 | 300 |
| 345 | 20240627 | 132100 | 20588476000 | 135100 | 135000 | 135100 | 134900 | 111 |
| 346 | 20240627 | 132000 | 20573488700 | 135000 | 134700 | 135100 | 134700 | 433 |
| 347 | 20240627 | 131900 | 20515066200 | 134700 | 134800 | 134900 | 134700 | 131 |
| 348 | 20240627 | 131800 | 20497404700 | 134700 | 134800 | 134900 | 134700 | 299 |
| 349 | 20240627 | 131700 | 20457120900 | 134800 | 135000 | 135100 | 134700 | 545 |
| 350 | 20240627 | 131600 | 20383581400 | 135100 | 135200 | 135200 | 135000 | 798 |
| 351 | 20240627 | 131500 | 20275825400 | 135200 | 135300 | 135300 | 135200 | 786 |
| 352 | 20240627 | 131400 | 20169547000 | 135400 | 135600 | 135600 | 135400 | 312 |
| 353 | 20240627 | 131300 | 20127289800 | 135500 | 135800 | 135800 | 135500 | 107 |
| 354 | 20240627 | 131200 | 20112777000 | 135600 | 135300 | 135600 | 135300 | 338 |
| 355 | 20240627 | 131100 | 20067022500 | 135300 | 135500 | 135500 | 135300 | 352 |
| 356 | 20240627 | 131000 | 20019363400 | 135600 | 135600 | 135800 | 135600 | 225 |
| 357 | 20240627 | 130900 | 19988838800 | 135600 | 135800 | 135800 | 135500 | 383 |
| 358 | 20240627 | 130800 | 19936873300 | 135800 | 136000 | 136100 | 135800 | 429 |
| 359 | 20240627 | 130700 | 19878558900 | 136100 | 136300 | 136300 | 136000 | 336 |
| 360 | 20240627 | 130600 | 19832805500 | 136300 | 136700 | 136700 | 136300 | 402 |
| 361 | 20240627 | 130500 | 19777987900 | 136700 | 136600 | 136700 | 136400 | 588 |
| 362 | 20240627 | 130400 | 19697716100 | 136600 | 136600 | 136700 | 136600 | 153 |
| 363 | 20240627 | 130300 | 19676815700 | 136600 | 136500 | 136600 | 136500 | 182 |
| 364 | 20240627 | 130200 | 19651956600 | 136500 | 136400 | 136600 | 136400 | 164 |
| 365 | 20240627 | 130100 | 19629578800 | 136300 | 136500 | 136600 | 136300 | 456 |
| 366 | 20240627 | 130000 | 19567348700 | 136500 | 136700 | 136700 | 136500 | 85 |
| 367 | 20240627 | 125900 | 19555736200 | 136700 | 136600 | 136800 | 136500 | 77 |
| 368 | 20240627 | 125800 | 19545213300 | 136600 | 136900 | 136900 | 136500 | 221 |
| 369 | 20240627 | 125700 | 19515001700 | 136500 | 136300 | 136900 | 136300 | 64 |
| 370 | 20240627 | 125600 | 19506259000 | 136300 | 136400 | 136500 | 136300 | 160 |
| 371 | 20240627 | 125500 | 19484435800 | 136400 | 136400 | 136500 | 136300 | 283 |
| 372 | 20240627 | 125400 | 19445832500 | 136400 | 136600 | 136900 | 136400 | 170 |
| 373 | 20240627 | 125300 | 19422616800 | 136400 | 136600 | 136600 | 136400 | 262 |
| 374 | 20240627 | 125200 | 19386859500 | 136600 | 136500 | 136600 | 136500 | 108 |
| 375 | 20240627 | 125100 | 19372115700 | 136500 | 136800 | 136800 | 136500 | 256 |
| 376 | 20240627 | 125000 | 19337144000 | 137100 | 137000 | 137100 | 136900 | 354 |
| 377 | 20240627 | 124900 | 19288666800 | 137000 | 137000 | 137100 | 136800 | 349 |
| 378 | 20240627 | 124800 | 19240856400 | 137100 | 136900 | 137200 | 136800 | 430 |
| 379 | 20240627 | 124700 | 19181923600 | 136900 | 137200 | 137200 | 136900 | 222 |
| 380 | 20240627 | 124600 | 19151499200 | 137200 | 137100 | 137300 | 136900 | 924 |
| 381 | 20240627 | 124500 | 19024797600 | 137100 | 136900 | 137100 | 136900 | 700 |
| 382 | 20240627 | 124400 | 18928909100 | 136900 | 136600 | 136900 | 136600 | 677 |
| 383 | 20240627 | 124300 | 18836342700 | 136600 | 136500 | 136700 | 136500 | 59 |
| 384 | 20240627 | 124200 | 18828281200 | 136700 | 136300 | 136700 | 136300 | 660 |
| 385 | 20240627 | 124100 | 18738200800 | 136300 | 136300 | 136300 | 136200 | 101 |
| 386 | 20240627 | 124000 | 18724439400 | 136300 | 136400 | 136500 | 136300 | 183 |
| 387 | 20240627 | 123900 | 18699480300 | 136400 | 136400 | 136400 | 136400 | 60 |
| 388 | 20240627 | 123800 | 18691296300 | 136400 | 136400 | 136500 | 136400 | 259 |
| 389 | 20240627 | 123700 | 18655968300 | 136400 | 136400 | 136500 | 136400 | 45 |
| 390 | 20240627 | 123600 | 18649830200 | 136400 | 136500 | 136500 | 136300 | 120 |
| 391 | 20240627 | 123500 | 18633466100 | 136400 | 136400 | 136500 | 136400 | 254 |
| 392 | 20240627 | 123400 | 18598802300 | 136300 | 136200 | 136600 | 136200 | 211 |
| 393 | 20240627 | 123300 | 18570015400 | 136100 | 136000 | 136200 | 136000 | 208 |
| 394 | 20240627 | 123200 | 18541706400 | 136200 | 136000 | 136200 | 135900 | 240 |
| 395 | 20240627 | 123100 | 18509059200 | 136000 | 136100 | 136100 | 136000 | 172 |
| 396 | 20240627 | 123000 | 18485664800 | 136000 | 135900 | 136200 | 135900 | 100 |
| 397 | 20240627 | 122900 | 18472058900 | 135900 | 136000 | 136000 | 135900 | 47 |
| 398 | 20240627 | 122800 | 18465671400 | 136000 | 136000 | 136100 | 136000 | 118 |
| 399 | 20240627 | 122700 | 18449623100 | 136100 | 136400 | 136400 | 136000 | 344 |
| 400 | 20240627 | 122600 | 18402754600 | 136400 | 136400 | 136700 | 136400 | 330 |
| 401 | 20240627 | 122500 | 18357704900 | 136400 | 136300 | 136400 | 136300 | 226 |
| 402 | 20240627 | 122400 | 18326900800 | 136300 | 136200 | 136400 | 136200 | 78 |
| 403 | 20240627 | 122300 | 18316264600 | 136300 | 136400 | 136500 | 136200 | 293 |
| 404 | 20240627 | 122200 | 18276327300 | 136500 | 136500 | 136500 | 136300 | 90 |
| 405 | 20240627 | 122100 | 18264051500 | 136500 | 136200 | 136500 | 136200 | 177 |
| 406 | 20240627 | 122000 | 18239932000 | 136200 | 136400 | 136500 | 136200 | 177 |
| 407 | 20240627 | 121900 | 18215814800 | 136500 | 136600 | 136700 | 136400 | 437 |
| 408 | 20240627 | 121800 | 18156123300 | 136500 | 135900 | 136600 | 135800 | 1030 |
| 409 | 20240627 | 121700 | 18015727200 | 135800 | 135500 | 135800 | 135500 | 123 |
| 410 | 20240627 | 121600 | 17999030200 | 135600 | 135500 | 135600 | 135500 | 274 |
| 411 | 20240627 | 121500 | 17961896800 | 135600 | 135600 | 135600 | 135500 | 63 |
| 412 | 20240627 | 121400 | 17953354500 | 135600 | 135700 | 135800 | 135500 | 244 |
| 413 | 20240627 | 121300 | 17920261100 | 135700 | 135500 | 135700 | 135500 | 109 |
| 414 | 20240627 | 121200 | 17905490800 | 135500 | 135700 | 135700 | 135500 | 93 |
| 415 | 20240627 | 121100 | 17892880500 | 135500 | 135500 | 135600 | 135300 | 627 |
| 416 | 20240627 | 121000 | 17807956800 | 135600 | 135900 | 135900 | 135500 | 60 |
| 417 | 20240627 | 120900 | 17799815600 | 135500 | 135600 | 135600 | 135500 | 154 |
| 418 | 20240627 | 120800 | 17778940000 | 135600 | 135800 | 135800 | 135600 | 148 |
| 419 | 20240627 | 120700 | 17758858800 | 135700 | 135800 | 136000 | 135600 | 146 |
| 420 | 20240627 | 120600 | 17739038300 | 135600 | 135900 | 135900 | 135500 | 166 |
| 421 | 20240627 | 120500 | 17716527000 | 135600 | 135500 | 135900 | 135500 | 182 |
| 422 | 20240627 | 120400 | 17691848000 | 135500 | 135600 | 135600 | 135500 | 47 |
| 423 | 20240627 | 120300 | 17685478600 | 135500 | 135500 | 135900 | 135500 | 163 |
| 424 | 20240627 | 120200 | 17663383200 | 135800 | 135500 | 135800 | 135500 | 200 |
| 425 | 20240627 | 120100 | 17636261900 | 135800 | 135500 | 135800 | 135500 | 52 |
| 426 | 20240627 | 120000 | 17629212000 | 135500 | 135700 | 135700 | 135300 | 176 |
| 427 | 20240627 | 115900 | 17605375600 | 135800 | 135500 | 135800 | 135500 | 65 |
| 428 | 20240627 | 115800 | 17596561900 | 135600 | 135500 | 135800 | 135500 | 242 |
| 429 | 20240627 | 115700 | 17563718800 | 135500 | 135400 | 135600 | 135200 | 430 |
| 430 | 20240627 | 115600 | 17505475800 | 135100 | 135100 | 135100 | 135100 | 232 |
| 431 | 20240627 | 115500 | 17474132600 | 135100 | 134500 | 135100 | 134500 | 157 |
| 432 | 20240627 | 115400 | 17452960200 | 134400 | 134600 | 134900 | 134300 | 1230 |
| 433 | 20240627 | 115300 | 17287409600 | 134700 | 134900 | 135000 | 134600 | 1042 |
| 434 | 20240627 | 115200 | 17147054100 | 135000 | 135300 | 135500 | 134700 | 822 |
| 435 | 20240627 | 115100 | 17036148400 | 135100 | 135600 | 135600 | 135100 | 373 |
| 436 | 20240627 | 115000 | 16985724100 | 135600 | 135600 | 135600 | 135200 | 35 |
| 437 | 20240627 | 114900 | 16980980600 | 135100 | 136200 | 136200 | 135100 | 129 |
| 438 | 20240627 | 114800 | 16963486100 | 136200 | 135000 | 136200 | 135000 | 198 |
| 439 | 20240627 | 114700 | 16936663300 | 134900 | 135300 | 135400 | 134900 | 448 |
| 440 | 20240627 | 114600 | 16876137500 | 135300 | 135400 | 135400 | 135200 | 70 |
| 441 | 20240627 | 114500 | 16866666500 | 135300 | 135700 | 135800 | 134800 | 189 |
| 442 | 20240627 | 114400 | 16841101000 | 135800 | 136000 | 136000 | 135800 | 186 |
| 443 | 20240627 | 114300 | 16815820600 | 135900 | 134900 | 136100 | 134600 | 418 |
| 444 | 20240627 | 114200 | 16759356200 | 134700 | 135400 | 135400 | 134700 | 1199 |
| 445 | 20240627 | 114100 | 16597587500 | 135400 | 136100 | 136100 | 135400 | 856 |
| 446 | 20240627 | 114000 | 16481337700 | 136100 | 136500 | 136700 | 136100 | 481 |
| 447 | 20240627 | 113900 | 16415761200 | 136500 | 136700 | 136800 | 136400 | 420 |
| 448 | 20240627 | 113800 | 16358409600 | 136700 | 136500 | 136800 | 136500 | 261 |
| 449 | 20240627 | 113700 | 16322766500 | 136500 | 136900 | 136900 | 136500 | 602 |
| 450 | 20240627 | 113600 | 16240584900 | 136900 | 137100 | 137100 | 136900 | 919 |
| 451 | 20240627 | 113500 | 16114687400 | 137200 | 136500 | 137200 | 136500 | 484 |
| 452 | 20240627 | 113400 | 16048373900 | 136500 | 137400 | 137400 | 136200 | 481 |
| 453 | 20240627 | 113300 | 15982646800 | 137400 | 136100 | 137900 | 136000 | 1116 |
| 454 | 20240627 | 113200 | 15829485900 | 136500 | 136700 | 137000 | 136100 | 906 |
| 455 | 20240627 | 113100 | 15705630100 | 136800 | 137200 | 137400 | 136800 | 705 |
| 456 | 20240627 | 113000 | 15608942500 | 137000 | 137900 | 138000 | 137000 | 3841 |
| 457 | 20240627 | 112900 | 15080096100 | 137800 | 137400 | 137900 | 137300 | 2598 |
| 458 | 20240627 | 112800 | 14722768200 | 137400 | 136700 | 137400 | 136600 | 2489 |
| 459 | 20240627 | 112700 | 14381757400 | 136700 | 136700 | 136800 | 136600 | 688 |
| 460 | 20240627 | 112600 | 14287695500 | 136800 | 136500 | 136800 | 136400 | 630 |
| 461 | 20240627 | 112500 | 14201615100 | 136500 | 136600 | 136600 | 136200 | 665 |
| 462 | 20240627 | 112400 | 14110848900 | 136600 | 136400 | 136600 | 136300 | 691 |
| 463 | 20240627 | 112300 | 14016535300 | 136400 | 135900 | 136400 | 135900 | 494 |
| 464 | 20240627 | 112200 | 13949219100 | 135900 | 135900 | 136000 | 135800 | 539 |
| 465 | 20240627 | 112100 | 13875953000 | 135900 | 136200 | 136200 | 135900 | 648 |
| 466 | 20240627 | 112000 | 13787784600 | 136300 | 136100 | 136500 | 136100 | 1141 |
| 467 | 20240627 | 111900 | 13632258400 | 136100 | 135900 | 136200 | 135900 | 432 |
| 468 | 20240627 | 111800 | 13573479800 | 135900 | 136000 | 136000 | 135700 | 352 |
| 469 | 20240627 | 111700 | 13525680200 | 136100 | 136000 | 136100 | 135800 | 181 |
| 470 | 20240627 | 111600 | 13501066600 | 136000 | 136000 | 136000 | 135900 | 289 |
| 471 | 20240627 | 111500 | 13461768300 | 136000 | 135900 | 136000 | 135500 | 809 |
| 472 | 20240627 | 111400 | 13351962400 | 135900 | 135900 | 136000 | 135800 | 310 |
| 473 | 20240627 | 111300 | 13309829400 | 136000 | 135700 | 136100 | 135600 | 168 |
| 474 | 20240627 | 111200 | 13286995800 | 135700 | 136200 | 136200 | 135600 | 493 |
| 475 | 20240627 | 111100 | 13220042400 | 136200 | 135900 | 136300 | 135800 | 1031 |
| 476 | 20240627 | 111000 | 13079659300 | 135900 | 135400 | 135900 | 135400 | 421 |
| 477 | 20240627 | 110900 | 13022510500 | 135400 | 135400 | 135400 | 135300 | 232 |
| 478 | 20240627 | 110800 | 12991106600 | 135400 | 135400 | 135500 | 135400 | 140 |
| 479 | 20240627 | 110700 | 12972148300 | 135400 | 135700 | 135700 | 135200 | 690 |
| 480 | 20240627 | 110600 | 12878663600 | 135800 | 136400 | 136600 | 135800 | 1639 |
| 481 | 20240627 | 110500 | 12655268700 | 136400 | 136000 | 136400 | 135300 | 2559 |
| 482 | 20240627 | 110400 | 12307569700 | 136000 | 135300 | 136000 | 135300 | 1318 |
| 483 | 20240627 | 110300 | 12128751100 | 135300 | 134900 | 135300 | 134900 | 440 |
| 484 | 20240627 | 110200 | 12069284000 | 134900 | 134400 | 134900 | 134300 | 355 |
| 485 | 20240627 | 110100 | 12021515600 | 134400 | 134300 | 134500 | 134300 | 341 |
| 486 | 20240627 | 110000 | 11975681800 | 134300 | 134500 | 134500 | 134200 | 246 |
| 487 | 20240627 | 105900 | 11942630400 | 134500 | 135100 | 135100 | 134500 | 745 |
| 488 | 20240627 | 105800 | 11842146300 | 135100 | 135200 | 135500 | 134900 | 741 |
| 489 | 20240627 | 105700 | 11741989100 | 135300 | 133700 | 135800 | 133700 | 2747 |
| 490 | 20240627 | 105600 | 11370950500 | 133800 | 133500 | 133800 | 133500 | 489 |
| 491 | 20240627 | 105500 | 11305600200 | 133600 | 133600 | 133600 | 133500 | 99 |
| 492 | 20240627 | 105400 | 11292377900 | 133600 | 133700 | 133800 | 133600 | 367 |
| 493 | 20240627 | 105300 | 11243314400 | 133700 | 133700 | 133700 | 133700 | 69 |
| 494 | 20240627 | 105200 | 11234089100 | 133700 | 133600 | 133700 | 133600 | 122 |
| 495 | 20240627 | 105100 | 11217782300 | 133600 | 133700 | 133700 | 133500 | 296 |
| 496 | 20240627 | 105000 | 11178220000 | 133800 | 133700 | 133800 | 133700 | 179 |
| 497 | 20240627 | 104900 | 11154283900 | 133700 | 133700 | 133700 | 133600 | 150 |
| 498 | 20240627 | 104800 | 11134229400 | 133800 | 133700 | 133800 | 133600 | 111 |
| 499 | 20240627 | 104700 | 11119393500 | 133700 | 133500 | 133800 | 133500 | 260 |
| 500 | 20240627 | 104600 | 11084661900 | 133500 | 133600 | 133600 | 133400 | 429 |
| 501 | 20240627 | 104500 | 11027401600 | 133600 | 133500 | 133700 | 133500 | 84 |
| 502 | 20240627 | 104400 | 11016182500 | 133500 | 133900 | 133900 | 133500 | 332 |
| 503 | 20240627 | 104300 | 10971806500 | 133900 | 133400 | 133900 | 133400 | 662 |
| 504 | 20240627 | 104200 | 10883329100 | 133400 | 134000 | 134000 | 133200 | 678 |
| 505 | 20240627 | 104100 | 10792859400 | 134000 | 134100 | 134300 | 133700 | 746 |
| 506 | 20240627 | 104000 | 10692856700 | 134100 | 134000 | 134200 | 134000 | 505 |
| 507 | 20240627 | 103900 | 10625147700 | 134100 | 133700 | 134200 | 133700 | 953 |
| 508 | 20240627 | 103800 | 10497358500 | 133700 | 133500 | 133700 | 133500 | 374 |
| 509 | 20240627 | 103700 | 10447390500 | 133500 | 133400 | 133500 | 133400 | 181 |
| 510 | 20240627 | 103600 | 10423234800 | 133300 | 133500 | 133500 | 133200 | 211 |
| 511 | 20240627 | 103500 | 10395105800 | 133400 | 133500 | 133500 | 133300 | 286 |
| 512 | 20240627 | 103400 | 10356946800 | 133500 | 132900 | 133500 | 132900 | 471 |
| 513 | 20240627 | 103300 | 10294261700 | 132800 | 132700 | 132900 | 132700 | 189 |
| 514 | 20240627 | 103200 | 10269151900 | 132800 | 132900 | 132900 | 132700 | 188 |
| 515 | 20240627 | 103100 | 10244193700 | 132900 | 132800 | 132900 | 132700 | 108 |
| 516 | 20240627 | 103000 | 10229847800 | 132900 | 132800 | 132900 | 132700 | 134 |
| 517 | 20240627 | 102900 | 10212055600 | 132800 | 132400 | 132800 | 132200 | 222 |
| 518 | 20240627 | 102800 | 10182661400 | 132400 | 132300 | 132400 | 132200 | 56 |
| 519 | 20240627 | 102700 | 10175253100 | 132300 | 132300 | 132300 | 132200 | 224 |
| 520 | 20240627 | 102600 | 10145638700 | 132200 | 132200 | 132300 | 132200 | 101 |
| 521 | 20240627 | 102500 | 10132285900 | 132200 | 132200 | 132300 | 132100 | 139 |
| 522 | 20240627 | 102400 | 10113914200 | 132200 | 132200 | 132300 | 132100 | 324 |
| 523 | 20240627 | 102300 | 10071077500 | 132300 | 132400 | 132400 | 132300 | 232 |
| 524 | 20240627 | 102200 | 10040380200 | 132400 | 132500 | 132500 | 132200 | 200 |
| 525 | 20240627 | 102100 | 10013922300 | 132500 | 132200 | 132500 | 132100 | 222 |
| 526 | 20240627 | 102000 | 9984578000 | 132200 | 132200 | 132300 | 132100 | 444 |
| 527 | 20240627 | 101900 | 9925900900 | 132200 | 132200 | 132300 | 132200 | 145 |
| 528 | 20240627 | 101800 | 9906728700 | 132300 | 132300 | 132400 | 132200 | 116 |
| 529 | 20240627 | 101700 | 9891386800 | 132300 | 132300 | 132400 | 132300 | 139 |
| 530 | 20240627 | 101600 | 9872994100 | 132300 | 132400 | 132400 | 132200 | 63 |
| 531 | 20240627 | 101500 | 9864662800 | 132100 | 132200 | 132300 | 132100 | 134 |
| 532 | 20240627 | 101400 | 9846950900 | 132200 | 132100 | 132200 | 132100 | 223 |
| 533 | 20240627 | 101300 | 9817477400 | 132200 | 132100 | 132400 | 132100 | 63 |
| 534 | 20240627 | 101200 | 9809149900 | 132100 | 132000 | 132400 | 132000 | 95 |
| 535 | 20240627 | 101100 | 9796591600 | 132000 | 132100 | 132400 | 131900 | 252 |
| 536 | 20240627 | 101000 | 9763338900 | 132000 | 132000 | 132300 | 131900 | 396 |
| 537 | 20240627 | 100900 | 9711063500 | 132000 | 132100 | 132300 | 131900 | 349 |
| 538 | 20240627 | 100800 | 9664997700 | 132000 | 132100 | 132400 | 131900 | 379 |
| 539 | 20240627 | 100700 | 9614995000 | 132100 | 132500 | 132500 | 131800 | 610 |
| 540 | 20240627 | 100600 | 9534453900 | 132000 | 132600 | 132700 | 132000 | 942 |
| 541 | 20240627 | 100500 | 9409798000 | 132700 | 132700 | 132900 | 132600 | 278 |
| 542 | 20240627 | 100400 | 9372918400 | 132700 | 133100 | 133100 | 132600 | 983 |
| 543 | 20240627 | 100300 | 9242322700 | 133100 | 133100 | 133100 | 133000 | 100 |
| 544 | 20240627 | 100200 | 9229012900 | 133100 | 133300 | 133300 | 133000 | 201 |
| 545 | 20240627 | 100100 | 9202257800 | 133100 | 133400 | 133500 | 133100 | 470 |
| 546 | 20240627 | 100000 | 9139604800 | 133500 | 133500 | 133600 | 133400 | 272 |
| 547 | 20240627 | 095900 | 9103300300 | 133500 | 132800 | 133500 | 132800 | 356 |
| 548 | 20240627 | 095800 | 9055940400 | 132800 | 133000 | 133100 | 132800 | 573 |
| 549 | 20240627 | 095700 | 8979781200 | 133000 | 132900 | 133100 | 132800 | 227 |
| 550 | 20240627 | 095600 | 8949591200 | 132800 | 132900 | 132900 | 132800 | 105 |
| 551 | 20240627 | 095500 | 8935636800 | 133000 | 132900 | 133000 | 132900 | 114 |
| 552 | 20240627 | 095400 | 8920486100 | 133000 | 133000 | 133100 | 133000 | 320 |
| 553 | 20240627 | 095300 | 8877925800 | 133100 | 133600 | 133700 | 133000 | 506 |
| 554 | 20240627 | 095200 | 8810373500 | 133600 | 133300 | 133800 | 133300 | 386 |
| 555 | 20240627 | 095100 | 8758818000 | 133300 | 133000 | 133300 | 132800 | 339 |
| 556 | 20240627 | 095000 | 8713718800 | 133000 | 133000 | 133200 | 132900 | 201 |
| 557 | 20240627 | 094900 | 8686986600 | 133000 | 132800 | 133000 | 132800 | 258 |
| 558 | 20240627 | 094800 | 8652700500 | 132800 | 132600 | 133000 | 132600 | 899 |
| 559 | 20240627 | 094700 | 8533286100 | 132600 | 132500 | 132600 | 132300 | 238 |
| 560 | 20240627 | 094600 | 8501758500 | 132200 | 132100 | 132500 | 132100 | 291 |
| 561 | 20240627 | 094500 | 8463309200 | 132100 | 132500 | 132600 | 132100 | 607 |
| 562 | 20240627 | 094400 | 8382962700 | 132500 | 132100 | 132600 | 132100 | 765 |
| 563 | 20240627 | 094300 | 8281692000 | 132100 | 132100 | 132300 | 132100 | 366 |
| 564 | 20240627 | 094200 | 8233292400 | 132200 | 132100 | 132200 | 132000 | 443 |
| 565 | 20240627 | 094100 | 8174782800 | 132100 | 131900 | 132200 | 131700 | 855 |
| 566 | 20240627 | 094000 | 8062048700 | 132300 | 131500 | 132500 | 131500 | 1784 |
| 567 | 20240627 | 093900 | 7826585900 | 131500 | 131400 | 132000 | 131000 | 1755 |
| 568 | 20240627 | 093800 | 7596304600 | 131400 | 131500 | 132000 | 131200 | 2586 |
| 569 | 20240627 | 093700 | 7256443200 | 131500 | 133100 | 133100 | 131500 | 6973 |
| 570 | 20240627 | 093600 | 6332862000 | 133000 | 133200 | 133300 | 133000 | 1496 |
| 571 | 20240627 | 093500 | 6133767300 | 133200 | 133300 | 133900 | 133200 | 1015 |
| 572 | 20240627 | 093400 | 5998443500 | 133300 | 134000 | 134200 | 133300 | 918 |
| 573 | 20240627 | 093300 | 5875852500 | 133900 | 134400 | 134400 | 133800 | 166 |
| 574 | 20240627 | 093200 | 5853580000 | 134300 | 134300 | 134400 | 134300 | 289 |
| 575 | 20240627 | 093100 | 5814756300 | 134300 | 133600 | 134400 | 133600 | 408 |
| 576 | 20240627 | 093000 | 5760043900 | 133500 | 133300 | 134000 | 133300 | 232 |
| 577 | 20240627 | 092900 | 5729065900 | 133300 | 133300 | 133400 | 133200 | 1251 |
| 578 | 20240627 | 092800 | 5562374100 | 133300 | 133300 | 133500 | 133300 | 840 |
| 579 | 20240627 | 092700 | 5450353300 | 133400 | 133600 | 133600 | 133400 | 510 |
| 580 | 20240627 | 092600 | 5382293100 | 133700 | 133500 | 134200 | 133500 | 362 |
| 581 | 20240627 | 092500 | 5333921700 | 133600 | 133700 | 133800 | 133500 | 849 |
| 582 | 20240627 | 092400 | 5220522000 | 133500 | 134200 | 134200 | 133500 | 1696 |
| 583 | 20240627 | 092300 | 4993636100 | 134200 | 134200 | 134300 | 134100 | 490 |
| 584 | 20240627 | 092200 | 4927876600 | 134300 | 134300 | 134900 | 134200 | 559 |
| 585 | 20240627 | 092100 | 4852762400 | 134400 | 134600 | 135100 | 134300 | 929 |
| 586 | 20240627 | 092000 | 4727718100 | 134700 | 135800 | 135900 | 134600 | 1333 |
| 587 | 20240627 | 091900 | 4547484600 | 135800 | 136200 | 136700 | 135400 | 2277 |
| 588 | 20240627 | 091800 | 4237619900 | 135900 | 135000 | 136300 | 135000 | 1439 |
| 589 | 20240627 | 091700 | 4042399900 | 135000 | 135000 | 135000 | 134700 | 1006 |
| 590 | 20240627 | 091600 | 3906660700 | 134900 | 134500 | 134900 | 134400 | 832 |
| 591 | 20240627 | 091500 | 3794616400 | 134500 | 134200 | 134500 | 134100 | 818 |
| 592 | 20240627 | 091400 | 3684796200 | 134100 | 134100 | 134100 | 134000 | 181 |
| 593 | 20240627 | 091300 | 3660526200 | 134000 | 133900 | 134100 | 133400 | 262 |
| 594 | 20240627 | 091200 | 3625453300 | 133900 | 133200 | 133900 | 133100 | 858 |
| 595 | 20240627 | 091100 | 3511061100 | 133200 | 133700 | 134000 | 133200 | 602 |
| 596 | 20240627 | 091000 | 3430680600 | 134000 | 134300 | 134300 | 133700 | 426 |
| 597 | 20240627 | 090900 | 3373593700 | 134300 | 133300 | 134500 | 132900 | 1090 |
| 598 | 20240627 | 090800 | 3227777900 | 132900 | 133000 | 133700 | 132900 | 2402 |
| 599 | 20240627 | 090700 | 2908144000 | 133000 | 133100 | 133700 | 133000 | 3294 |
| 600 | 20240627 | 090600 | 2469268000 | 133200 | 134100 | 134200 | 133100 | 3498 |
| 601 | 20240627 | 090500 | 2002067800 | 134200 | 134300 | 134900 | 134000 | 942 |
| 602 | 20240627 | 090400 | 1875467200 | 134900 | 134200 | 135200 | 134100 | 1302 |
| 603 | 20240627 | 090300 | 1699909100 | 134100 | 133800 | 134600 | 133800 | 1606 |
| 604 | 20240627 | 090200 | 1484343100 | 133700 | 135200 | 135400 | 133700 | 1732 |
| 605 | 20240627 | 090100 | 1251493700 | 135300 | 134300 | 135400 | 134100 | 1658 |
| 606 | 20240627 | 090000 | 1027908100 | 133500 | 135100 | 135100 | 133300 | 7512 |