37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 192700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 3 | 20240625 | 192600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 4 | 20240625 | 192500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 5 | 20240625 | 192400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 6 | 20240625 | 192300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 7 | 20240625 | 192200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 8 | 20240625 | 192100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 9 | 20240625 | 192000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 10 | 20240625 | 191900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 11 | 20240625 | 191800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 12 | 20240625 | 191700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 13 | 20240625 | 191600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 14 | 20240625 | 191500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 15 | 20240625 | 191400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 16 | 20240625 | 191300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 17 | 20240625 | 191200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 18 | 20240625 | 191100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 19 | 20240625 | 191000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 20 | 20240625 | 190900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 21 | 20240625 | 190800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 22 | 20240625 | 190700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 23 | 20240625 | 190600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 24 | 20240625 | 190500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 25 | 20240625 | 190400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 26 | 20240625 | 190300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 27 | 20240625 | 190200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 28 | 20240625 | 190100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 29 | 20240625 | 190000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 30 | 20240625 | 185900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 31 | 20240625 | 185800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 32 | 20240625 | 185700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 33 | 20240625 | 185600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 34 | 20240625 | 185500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 35 | 20240625 | 185400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 36 | 20240625 | 185300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 37 | 20240625 | 185200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 38 | 20240625 | 185100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 39 | 20240625 | 185000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 40 | 20240625 | 184900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 41 | 20240625 | 184800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 42 | 20240625 | 184700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 43 | 20240625 | 184600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 44 | 20240625 | 184500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 45 | 20240625 | 184400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 46 | 20240625 | 184300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 47 | 20240625 | 184200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 48 | 20240625 | 184100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 49 | 20240625 | 184000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 50 | 20240625 | 183900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 51 | 20240625 | 183800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 52 | 20240625 | 183700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 53 | 20240625 | 183600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 54 | 20240625 | 183500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 55 | 20240625 | 183400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 56 | 20240625 | 183300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 57 | 20240625 | 183200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 58 | 20240625 | 183100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 59 | 20240625 | 183000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 60 | 20240625 | 182900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 61 | 20240625 | 182800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 62 | 20240625 | 182700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 63 | 20240625 | 182600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 64 | 20240625 | 182500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 65 | 20240625 | 182400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 66 | 20240625 | 182300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 67 | 20240625 | 182200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 68 | 20240625 | 182100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 69 | 20240625 | 182000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 70 | 20240625 | 181900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 71 | 20240625 | 181800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 72 | 20240625 | 181700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 73 | 20240625 | 181600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 74 | 20240625 | 181500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 75 | 20240625 | 181400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 76 | 20240625 | 181300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 77 | 20240625 | 181200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 78 | 20240625 | 181100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 79 | 20240625 | 181000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 80 | 20240625 | 180900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 81 | 20240625 | 180800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 82 | 20240625 | 180700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 83 | 20240625 | 180600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 84 | 20240625 | 180500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 85 | 20240625 | 180400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 86 | 20240625 | 180300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 87 | 20240625 | 180200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 88 | 20240625 | 180100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 89 | 20240625 | 180000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 90 | 20240625 | 175900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 91 | 20240625 | 175800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 92 | 20240625 | 175700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 93 | 20240625 | 175600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 94 | 20240625 | 175500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 95 | 20240625 | 175400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 96 | 20240625 | 175300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 97 | 20240625 | 175200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 98 | 20240625 | 175100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 99 | 20240625 | 175000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 100 | 20240625 | 174900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 101 | 20240625 | 174800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 102 | 20240625 | 174700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 103 | 20240625 | 174600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 104 | 20240625 | 174500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 105 | 20240625 | 174400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 106 | 20240625 | 174300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 107 | 20240625 | 174200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 108 | 20240625 | 174100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 109 | 20240625 | 174000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 110 | 20240625 | 173900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 111 | 20240625 | 173800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 112 | 20240625 | 173700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 113 | 20240625 | 173600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 114 | 20240625 | 173500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 115 | 20240625 | 173400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 116 | 20240625 | 173300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 117 | 20240625 | 173200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 118 | 20240625 | 173100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 119 | 20240625 | 173000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 120 | 20240625 | 172900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 121 | 20240625 | 172800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 122 | 20240625 | 172700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 123 | 20240625 | 172600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 124 | 20240625 | 172500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 125 | 20240625 | 172400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 126 | 20240625 | 172300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 127 | 20240625 | 172200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 128 | 20240625 | 172100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 129 | 20240625 | 172000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 130 | 20240625 | 171900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 131 | 20240625 | 171800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 132 | 20240625 | 171700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 133 | 20240625 | 171600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 134 | 20240625 | 171500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 135 | 20240625 | 171400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 136 | 20240625 | 171300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 137 | 20240625 | 171200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 138 | 20240625 | 171100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 139 | 20240625 | 171000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 140 | 20240625 | 170900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 141 | 20240625 | 170800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 142 | 20240625 | 170700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 143 | 20240625 | 170600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 144 | 20240625 | 170500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 145 | 20240625 | 170400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 146 | 20240625 | 170300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 147 | 20240625 | 170200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 148 | 20240625 | 170100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 149 | 20240625 | 170000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 150 | 20240625 | 165900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 151 | 20240625 | 165800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 152 | 20240625 | 165700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 153 | 20240625 | 165600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 154 | 20240625 | 165500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 155 | 20240625 | 165400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 156 | 20240625 | 165300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 157 | 20240625 | 165200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 158 | 20240625 | 165100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 159 | 20240625 | 165000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 160 | 20240625 | 164900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 161 | 20240625 | 164800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 162 | 20240625 | 164700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 163 | 20240625 | 164600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 164 | 20240625 | 164500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 165 | 20240625 | 164400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 166 | 20240625 | 164300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 167 | 20240625 | 164200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 168 | 20240625 | 164100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 169 | 20240625 | 164000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 170 | 20240625 | 163900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 171 | 20240625 | 163800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 172 | 20240625 | 163700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 173 | 20240625 | 163600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 174 | 20240625 | 163500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 175 | 20240625 | 163400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 176 | 20240625 | 163300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 177 | 20240625 | 163200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 178 | 20240625 | 163100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 179 | 20240625 | 163000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 180 | 20240625 | 162900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 181 | 20240625 | 162800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 182 | 20240625 | 162700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 183 | 20240625 | 162600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 184 | 20240625 | 162500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 185 | 20240625 | 162400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 186 | 20240625 | 162300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 187 | 20240625 | 162200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 188 | 20240625 | 162100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 189 | 20240625 | 162000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 190 | 20240625 | 161900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 191 | 20240625 | 161800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 192 | 20240625 | 161700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 193 | 20240625 | 161600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 194 | 20240625 | 161500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 195 | 20240625 | 161400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 196 | 20240625 | 161300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 197 | 20240625 | 161200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 198 | 20240625 | 161100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 199 | 20240625 | 161000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 200 | 20240625 | 160900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 201 | 20240625 | 160800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 202 | 20240625 | 160700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 203 | 20240625 | 160600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 204 | 20240625 | 160500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 205 | 20240625 | 160400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 206 | 20240625 | 160300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 207 | 20240625 | 160200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 208 | 20240625 | 160100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 209 | 20240625 | 160000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 210 | 20240625 | 155900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 211 | 20240625 | 155800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 212 | 20240625 | 155700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 213 | 20240625 | 155600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 214 | 20240625 | 155500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 215 | 20240625 | 155400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 216 | 20240625 | 155300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 217 | 20240625 | 155200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 218 | 20240625 | 155100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 219 | 20240625 | 155000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 220 | 20240625 | 154900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 221 | 20240625 | 154800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 222 | 20240625 | 154700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 223 | 20240625 | 154600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 224 | 20240625 | 154500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 225 | 20240625 | 154400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 226 | 20240625 | 154300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 227 | 20240625 | 154200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 228 | 20240625 | 154100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 229 | 20240625 | 154000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 230 | 20240625 | 153900 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 231 | 20240625 | 153800 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 232 | 20240625 | 153700 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 233 | 20240625 | 153600 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 234 | 20240625 | 153500 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 235 | 20240625 | 153400 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 236 | 20240625 | 153300 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 237 | 20240625 | 153200 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 238 | 20240625 | 153100 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 0 |
| 239 | 20240625 | 153000 | 206001780500 | 172900 | 172900 | 172900 | 172900 | 29055 |
| 240 | 20240625 | 152900 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 241 | 20240625 | 152800 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 242 | 20240625 | 152700 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 243 | 20240625 | 152600 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 244 | 20240625 | 152500 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 245 | 20240625 | 152400 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 246 | 20240625 | 152300 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 247 | 20240625 | 152200 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 248 | 20240625 | 152100 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 249 | 20240625 | 152000 | 200978171000 | 172900 | 172900 | 172900 | 172900 | 0 |
| 250 | 20240625 | 151900 | 200978171000 | 172900 | 173100 | 173200 | 172900 | 7098 |
| 251 | 20240625 | 151800 | 199750165300 | 173200 | 173300 | 173300 | 173100 | 2716 |
| 252 | 20240625 | 151700 | 199279937100 | 173200 | 173100 | 173300 | 173100 | 3583 |
| 253 | 20240625 | 151600 | 198659420500 | 173100 | 173200 | 173200 | 173000 | 2273 |
| 254 | 20240625 | 151500 | 198265962900 | 173100 | 173100 | 173200 | 173100 | 2091 |
| 255 | 20240625 | 151400 | 197903934100 | 173200 | 173400 | 173400 | 173100 | 3924 |
| 256 | 20240625 | 151300 | 197224244900 | 173300 | 173300 | 173400 | 173300 | 1746 |
| 257 | 20240625 | 151200 | 196921627000 | 173400 | 173400 | 173400 | 173300 | 953 |
| 258 | 20240625 | 151100 | 196756456400 | 173300 | 173300 | 173400 | 173200 | 1837 |
| 259 | 20240625 | 151000 | 196438202900 | 173200 | 173300 | 173400 | 173200 | 1510 |
| 260 | 20240625 | 150900 | 196176519000 | 173300 | 173400 | 173400 | 173200 | 1099 |
| 261 | 20240625 | 150800 | 195986064500 | 173400 | 173300 | 173400 | 173300 | 1864 |
| 262 | 20240625 | 150700 | 195663006500 | 173300 | 173400 | 173600 | 173300 | 2665 |
| 263 | 20240625 | 150600 | 195200807600 | 173400 | 173500 | 173600 | 173400 | 2079 |
| 264 | 20240625 | 150500 | 194840113900 | 173600 | 173800 | 173800 | 173500 | 1587 |
| 265 | 20240625 | 150400 | 194564585000 | 173800 | 173700 | 173800 | 173600 | 2300 |
| 266 | 20240625 | 150300 | 194165079800 | 173700 | 173800 | 173800 | 173600 | 679 |
| 267 | 20240625 | 150200 | 194047133500 | 173800 | 173700 | 173800 | 173700 | 946 |
| 268 | 20240625 | 150100 | 193882788500 | 173800 | 173600 | 173800 | 173600 | 1276 |
| 269 | 20240625 | 150000 | 193661132900 | 173600 | 173700 | 173700 | 173500 | 1472 |
| 270 | 20240625 | 145900 | 193405608200 | 173600 | 173700 | 173800 | 173600 | 1076 |
| 271 | 20240625 | 145800 | 193218759900 | 173800 | 173500 | 173800 | 173500 | 5524 |
| 272 | 20240625 | 145700 | 192259178200 | 173500 | 173600 | 173600 | 173500 | 676 |
| 273 | 20240625 | 145600 | 192141865600 | 173600 | 173600 | 173700 | 173400 | 2087 |
| 274 | 20240625 | 145500 | 191779596600 | 173500 | 173600 | 173700 | 173500 | 1256 |
| 275 | 20240625 | 145400 | 191561589700 | 173700 | 173600 | 173700 | 173500 | 1605 |
| 276 | 20240625 | 145300 | 191282922500 | 173600 | 173700 | 173800 | 173500 | 701 |
| 277 | 20240625 | 145200 | 191161205600 | 173700 | 173700 | 173700 | 173600 | 1574 |
| 278 | 20240625 | 145100 | 190887835500 | 173600 | 173500 | 173600 | 173500 | 2166 |
| 279 | 20240625 | 145000 | 190511972800 | 173500 | 173500 | 173500 | 173400 | 1069 |
| 280 | 20240625 | 144900 | 190326570300 | 173500 | 173600 | 173600 | 173400 | 1709 |
| 281 | 20240625 | 144800 | 190030028200 | 173600 | 173700 | 173700 | 173500 | 1398 |
| 282 | 20240625 | 144700 | 189787333800 | 173700 | 173700 | 173800 | 173700 | 873 |
| 283 | 20240625 | 144600 | 189635680700 | 173800 | 173600 | 173800 | 173600 | 1612 |
| 284 | 20240625 | 144500 | 189355700500 | 173700 | 173700 | 173700 | 173600 | 647 |
| 285 | 20240625 | 144400 | 189243363400 | 173600 | 173600 | 173700 | 173500 | 643 |
| 286 | 20240625 | 144300 | 189131727600 | 173500 | 173500 | 173600 | 173500 | 700 |
| 287 | 20240625 | 144200 | 189010233400 | 173500 | 173600 | 173600 | 173500 | 556 |
| 288 | 20240625 | 144100 | 188913760200 | 173500 | 173600 | 173700 | 173500 | 683 |
| 289 | 20240625 | 144000 | 188795173100 | 173600 | 173300 | 173600 | 173300 | 810 |
| 290 | 20240625 | 143900 | 188654604700 | 173400 | 173400 | 173500 | 173300 | 904 |
| 291 | 20240625 | 143800 | 188497854900 | 173400 | 173500 | 173500 | 173400 | 359 |
| 292 | 20240625 | 143700 | 188435597000 | 173400 | 173300 | 173500 | 173200 | 729 |
| 293 | 20240625 | 143600 | 188309225800 | 173300 | 173300 | 173400 | 173200 | 1613 |
| 294 | 20240625 | 143500 | 188029694300 | 173400 | 173300 | 173400 | 173300 | 556 |
| 295 | 20240625 | 143400 | 187933315900 | 173400 | 173400 | 173400 | 173300 | 191 |
| 296 | 20240625 | 143300 | 187900205200 | 173400 | 173400 | 173500 | 173300 | 1006 |
| 297 | 20240625 | 143200 | 187725745700 | 173400 | 173500 | 173500 | 173400 | 194 |
| 298 | 20240625 | 143100 | 187692098600 | 173400 | 173400 | 173600 | 173400 | 329 |
| 299 | 20240625 | 143000 | 187635029200 | 173400 | 173200 | 173400 | 173200 | 813 |
| 300 | 20240625 | 142900 | 187494111400 | 173300 | 173200 | 173300 | 173200 | 351 |
| 301 | 20240625 | 142800 | 187433295000 | 173300 | 173300 | 173300 | 173200 | 300 |
| 302 | 20240625 | 142700 | 187381326500 | 173200 | 173600 | 173700 | 173200 | 3343 |
| 303 | 20240625 | 142600 | 186801525800 | 173600 | 173700 | 173800 | 173600 | 826 |
| 304 | 20240625 | 142500 | 186658065100 | 173700 | 173700 | 173800 | 173700 | 351 |
| 305 | 20240625 | 142400 | 186597080400 | 173700 | 173800 | 173800 | 173700 | 873 |
| 306 | 20240625 | 142300 | 186445407800 | 173700 | 173900 | 173900 | 173700 | 391 |
| 307 | 20240625 | 142200 | 186377450800 | 173800 | 173800 | 173900 | 173800 | 509 |
| 308 | 20240625 | 142100 | 186288985300 | 173800 | 173800 | 173900 | 173800 | 196 |
| 309 | 20240625 | 142000 | 186254916800 | 173900 | 173900 | 173900 | 173800 | 566 |
| 310 | 20240625 | 141900 | 186156521100 | 173900 | 173800 | 174000 | 173800 | 1114 |
| 311 | 20240625 | 141800 | 185962785100 | 173800 | 173800 | 173900 | 173800 | 310 |
| 312 | 20240625 | 141700 | 185908898900 | 173800 | 173800 | 173900 | 173800 | 460 |
| 313 | 20240625 | 141600 | 185828943700 | 173800 | 173700 | 173900 | 173700 | 386 |
| 314 | 20240625 | 141500 | 185761863100 | 173700 | 173600 | 173900 | 173500 | 1960 |
| 315 | 20240625 | 141400 | 185421191400 | 173500 | 173400 | 173600 | 173400 | 479 |
| 316 | 20240625 | 141300 | 185338080800 | 173500 | 173400 | 173500 | 173300 | 641 |
| 317 | 20240625 | 141200 | 185226891600 | 173400 | 173300 | 173500 | 173300 | 607 |
| 318 | 20240625 | 141100 | 185121630800 | 173300 | 173300 | 173400 | 173300 | 634 |
| 319 | 20240625 | 141000 | 185011754000 | 173300 | 173400 | 173400 | 173300 | 359 |
| 320 | 20240625 | 140900 | 184949520400 | 173400 | 173400 | 173400 | 173300 | 227 |
| 321 | 20240625 | 140800 | 184910165400 | 173300 | 173500 | 173500 | 173300 | 498 |
| 322 | 20240625 | 140700 | 184823822100 | 173400 | 173600 | 173600 | 173400 | 1028 |
| 323 | 20240625 | 140600 | 184645511100 | 173500 | 173700 | 173700 | 173500 | 1079 |
| 324 | 20240625 | 140500 | 184458232400 | 173600 | 173700 | 173800 | 173600 | 852 |
| 325 | 20240625 | 140400 | 184310230100 | 173800 | 173800 | 173800 | 173700 | 257 |
| 326 | 20240625 | 140300 | 184265577800 | 173800 | 173800 | 173900 | 173700 | 558 |
| 327 | 20240625 | 140200 | 184168589700 | 173900 | 173800 | 173900 | 173700 | 629 |
| 328 | 20240625 | 140100 | 184059239700 | 173800 | 173800 | 173800 | 173700 | 653 |
| 329 | 20240625 | 140000 | 183945755200 | 173700 | 173800 | 173800 | 173700 | 279 |
| 330 | 20240625 | 135900 | 183897277700 | 173700 | 173800 | 173800 | 173700 | 193 |
| 331 | 20240625 | 135800 | 183863748400 | 173700 | 173700 | 173700 | 173600 | 462 |
| 332 | 20240625 | 135700 | 183783505200 | 173700 | 173700 | 173800 | 173600 | 416 |
| 333 | 20240625 | 135600 | 183711244700 | 173800 | 173700 | 173800 | 173600 | 634 |
| 334 | 20240625 | 135500 | 183601112700 | 173600 | 173500 | 173700 | 173500 | 240 |
| 335 | 20240625 | 135400 | 183559453200 | 173600 | 173600 | 173800 | 173500 | 749 |
| 336 | 20240625 | 135300 | 183429358700 | 173500 | 173600 | 173700 | 173500 | 269 |
| 337 | 20240625 | 135200 | 183382671200 | 173700 | 173600 | 173700 | 173600 | 720 |
| 338 | 20240625 | 135100 | 183257676200 | 173600 | 173500 | 173600 | 173500 | 229 |
| 339 | 20240625 | 135000 | 183217927600 | 173500 | 173400 | 173600 | 173400 | 351 |
| 340 | 20240625 | 134900 | 183157028200 | 173400 | 173400 | 173600 | 173300 | 171 |
| 341 | 20240625 | 134800 | 183127375800 | 173400 | 173500 | 173700 | 173300 | 744 |
| 342 | 20240625 | 134700 | 182998286300 | 173700 | 173500 | 173700 | 173200 | 1735 |
| 343 | 20240625 | 134600 | 182697463900 | 173500 | 173700 | 173800 | 173500 | 815 |
| 344 | 20240625 | 134500 | 182555987900 | 173800 | 173900 | 173900 | 173800 | 833 |
| 345 | 20240625 | 134400 | 182411166600 | 173900 | 173900 | 174000 | 173900 | 1860 |
| 346 | 20240625 | 134300 | 182087598400 | 173900 | 173800 | 173900 | 173800 | 2128 |
| 347 | 20240625 | 134200 | 181717563800 | 173800 | 173900 | 173900 | 173800 | 421 |
| 348 | 20240625 | 134100 | 181644367200 | 173800 | 173700 | 174000 | 173600 | 2132 |
| 349 | 20240625 | 134000 | 181273786000 | 173800 | 173500 | 173800 | 173400 | 1743 |
| 350 | 20240625 | 133900 | 180971207200 | 173500 | 173400 | 173500 | 173300 | 476 |
| 351 | 20240625 | 133800 | 180888673000 | 173300 | 173300 | 173400 | 173200 | 390 |
| 352 | 20240625 | 133700 | 180821093100 | 173300 | 173300 | 173300 | 173200 | 348 |
| 353 | 20240625 | 133600 | 180760796100 | 173200 | 173300 | 173300 | 173100 | 379 |
| 354 | 20240625 | 133500 | 180695159200 | 173300 | 173200 | 173300 | 173100 | 274 |
| 355 | 20240625 | 133400 | 180647714700 | 173200 | 173100 | 173200 | 173000 | 354 |
| 356 | 20240625 | 133300 | 180586429300 | 173100 | 173100 | 173300 | 173000 | 1207 |
| 357 | 20240625 | 133200 | 180377433500 | 173200 | 173200 | 173200 | 173100 | 371 |
| 358 | 20240625 | 133100 | 180313189700 | 173100 | 173100 | 173200 | 173100 | 249 |
| 359 | 20240625 | 133000 | 180270084600 | 173100 | 173100 | 173200 | 173100 | 378 |
| 360 | 20240625 | 132900 | 180204637100 | 173100 | 173100 | 173200 | 173100 | 311 |
| 361 | 20240625 | 132800 | 180150796900 | 173100 | 173100 | 173200 | 173100 | 272 |
| 362 | 20240625 | 132700 | 180103708100 | 173200 | 173100 | 173200 | 173100 | 265 |
| 363 | 20240625 | 132600 | 180057827800 | 173100 | 173100 | 173200 | 173100 | 155 |
| 364 | 20240625 | 132500 | 180030994300 | 173100 | 173200 | 173200 | 173100 | 223 |
| 365 | 20240625 | 132400 | 179992377000 | 173200 | 173200 | 173300 | 173000 | 589 |
| 366 | 20240625 | 132300 | 179890415000 | 173200 | 173000 | 173300 | 172900 | 1105 |
| 367 | 20240625 | 132200 | 179699121600 | 173000 | 173000 | 173000 | 172900 | 530 |
| 368 | 20240625 | 132100 | 179607435400 | 172900 | 172900 | 173000 | 172800 | 265 |
| 369 | 20240625 | 132000 | 179561617700 | 172900 | 172800 | 172900 | 172800 | 233 |
| 370 | 20240625 | 131900 | 179521335700 | 172800 | 172900 | 172900 | 172800 | 384 |
| 371 | 20240625 | 131800 | 179454952500 | 172900 | 172900 | 173000 | 172900 | 549 |
| 372 | 20240625 | 131700 | 179360028800 | 172900 | 173000 | 173100 | 172900 | 1366 |
| 373 | 20240625 | 131600 | 179123755100 | 173000 | 173100 | 173200 | 173000 | 548 |
| 374 | 20240625 | 131500 | 179028921900 | 173200 | 173200 | 173300 | 173100 | 693 |
| 375 | 20240625 | 131400 | 178908866700 | 173200 | 173400 | 173400 | 173200 | 228 |
| 376 | 20240625 | 131300 | 178869365300 | 173300 | 173300 | 173400 | 173300 | 135 |
| 377 | 20240625 | 131200 | 178845967100 | 173300 | 173300 | 173400 | 173200 | 637 |
| 378 | 20240625 | 131100 | 178735582300 | 173200 | 173200 | 173300 | 173200 | 188 |
| 379 | 20240625 | 131000 | 178703018000 | 173200 | 173300 | 173300 | 173200 | 209 |
| 380 | 20240625 | 130900 | 178666811300 | 173200 | 173200 | 173300 | 173100 | 395 |
| 381 | 20240625 | 130800 | 178598387800 | 173200 | 173300 | 173300 | 173200 | 177 |
| 382 | 20240625 | 130700 | 178567725700 | 173300 | 172800 | 173300 | 172800 | 695 |
| 383 | 20240625 | 130600 | 178447536700 | 172800 | 172700 | 172800 | 172700 | 1655 |
| 384 | 20240625 | 130500 | 178161622000 | 172700 | 172900 | 173000 | 172700 | 1517 |
| 385 | 20240625 | 130400 | 177899426600 | 172900 | 173000 | 173000 | 172900 | 782 |
| 386 | 20240625 | 130300 | 177764217700 | 172900 | 173000 | 173100 | 172900 | 3709 |
| 387 | 20240625 | 130200 | 177122544600 | 173100 | 173300 | 173400 | 173000 | 3719 |
| 388 | 20240625 | 130100 | 176478442500 | 173300 | 173400 | 173500 | 173300 | 1055 |
| 389 | 20240625 | 130000 | 176295570400 | 173500 | 173400 | 173500 | 173300 | 759 |
| 390 | 20240625 | 125900 | 176163958200 | 173400 | 173600 | 173600 | 173400 | 967 |
| 391 | 20240625 | 125800 | 175996186000 | 173500 | 173400 | 173500 | 173300 | 535 |
| 392 | 20240625 | 125700 | 175903392300 | 173300 | 173400 | 173400 | 173300 | 708 |
| 393 | 20240625 | 125600 | 175780672400 | 173300 | 173400 | 173400 | 173300 | 534 |
| 394 | 20240625 | 125500 | 175688122800 | 173400 | 173600 | 173700 | 173300 | 2764 |
| 395 | 20240625 | 125400 | 175208555400 | 173600 | 173600 | 173700 | 173600 | 298 |
| 396 | 20240625 | 125300 | 175156812400 | 173600 | 173600 | 173700 | 173600 | 576 |
| 397 | 20240625 | 125200 | 175056815800 | 173600 | 173700 | 173700 | 173600 | 79 |
| 398 | 20240625 | 125100 | 175043098900 | 173600 | 173700 | 173800 | 173600 | 622 |
| 399 | 20240625 | 125000 | 174935062000 | 173700 | 173800 | 173800 | 173600 | 379 |
| 400 | 20240625 | 124900 | 174869238800 | 173800 | 174000 | 174000 | 173500 | 1090 |
| 401 | 20240625 | 124800 | 174679877300 | 174000 | 174000 | 174100 | 173900 | 383 |
| 402 | 20240625 | 124700 | 174613215700 | 174200 | 173700 | 174200 | 173700 | 1248 |
| 403 | 20240625 | 124600 | 174396095500 | 173700 | 173600 | 173800 | 173600 | 2309 |
| 404 | 20240625 | 124500 | 173995069100 | 173500 | 173500 | 173600 | 173400 | 1517 |
| 405 | 20240625 | 124400 | 173731896400 | 173500 | 173600 | 173600 | 173500 | 871 |
| 406 | 20240625 | 124300 | 173580716500 | 173600 | 173600 | 173600 | 173500 | 491 |
| 407 | 20240625 | 124200 | 173495511900 | 173500 | 173500 | 173600 | 173500 | 158 |
| 408 | 20240625 | 124100 | 173468090700 | 173600 | 173800 | 173800 | 173400 | 2125 |
| 409 | 20240625 | 124000 | 173099063500 | 173800 | 174000 | 174000 | 173800 | 877 |
| 410 | 20240625 | 123900 | 172946577200 | 174000 | 173600 | 174000 | 173500 | 1137 |
| 411 | 20240625 | 123800 | 172749138000 | 173600 | 173500 | 173600 | 173400 | 1049 |
| 412 | 20240625 | 123700 | 172567136100 | 173500 | 173500 | 173600 | 173500 | 766 |
| 413 | 20240625 | 123600 | 172434233700 | 173600 | 173700 | 173700 | 173500 | 980 |
| 414 | 20240625 | 123500 | 172264127600 | 173600 | 174000 | 174100 | 173600 | 1441 |
| 415 | 20240625 | 123400 | 172013679400 | 174000 | 174300 | 174300 | 174000 | 1441 |
| 416 | 20240625 | 123300 | 171762804300 | 174200 | 174300 | 174300 | 174200 | 2230 |
| 417 | 20240625 | 123200 | 171374165200 | 174300 | 174400 | 174500 | 174300 | 1659 |
| 418 | 20240625 | 123100 | 171084900600 | 174400 | 174500 | 174600 | 174300 | 5061 |
| 419 | 20240625 | 123000 | 170201867100 | 174500 | 174600 | 174600 | 174500 | 2287 |
| 420 | 20240625 | 122900 | 169802764500 | 174600 | 174500 | 174600 | 174400 | 1848 |
| 421 | 20240625 | 122800 | 169480238200 | 174600 | 174300 | 174600 | 174200 | 4340 |
| 422 | 20240625 | 122700 | 168723138200 | 174300 | 174300 | 174300 | 174200 | 1077 |
| 423 | 20240625 | 122600 | 168535436900 | 174300 | 174400 | 174400 | 174200 | 1617 |
| 424 | 20240625 | 122500 | 168253613200 | 174300 | 174200 | 174300 | 174100 | 1632 |
| 425 | 20240625 | 122400 | 167969235600 | 174200 | 174200 | 174200 | 174100 | 1962 |
| 426 | 20240625 | 122300 | 167627495400 | 174100 | 173900 | 174200 | 173900 | 1392 |
| 427 | 20240625 | 122200 | 167385123600 | 173900 | 173800 | 174000 | 173600 | 2133 |
| 428 | 20240625 | 122100 | 167014229600 | 173800 | 173600 | 173900 | 173500 | 622 |
| 429 | 20240625 | 122000 | 166906138200 | 173500 | 173700 | 173800 | 173500 | 1792 |
| 430 | 20240625 | 121900 | 166594886400 | 173700 | 173800 | 173900 | 173700 | 875 |
| 431 | 20240625 | 121800 | 166442823600 | 173900 | 173900 | 174000 | 173800 | 1757 |
| 432 | 20240625 | 121700 | 166137275200 | 174000 | 173900 | 174000 | 173800 | 730 |
| 433 | 20240625 | 121600 | 166010293700 | 173800 | 173700 | 173900 | 173700 | 746 |
| 434 | 20240625 | 121500 | 165880651200 | 173800 | 173600 | 173900 | 173500 | 1894 |
| 435 | 20240625 | 121400 | 165551713900 | 173500 | 173200 | 173600 | 173200 | 1633 |
| 436 | 20240625 | 121300 | 165268517500 | 173200 | 173100 | 173300 | 173000 | 517 |
| 437 | 20240625 | 121200 | 165179010800 | 173100 | 173100 | 173200 | 173100 | 182 |
| 438 | 20240625 | 121100 | 165147498700 | 173100 | 172700 | 173200 | 172600 | 1761 |
| 439 | 20240625 | 121000 | 164842934200 | 172700 | 172700 | 172700 | 172600 | 323 |
| 440 | 20240625 | 120900 | 164787159700 | 172600 | 172700 | 172700 | 172600 | 209 |
| 441 | 20240625 | 120800 | 164751068300 | 172600 | 172600 | 172700 | 172500 | 906 |
| 442 | 20240625 | 120700 | 164594646500 | 172600 | 172600 | 172700 | 172400 | 401 |
| 443 | 20240625 | 120600 | 164525446100 | 172600 | 172500 | 172700 | 172400 | 895 |
| 444 | 20240625 | 120500 | 164371044200 | 172400 | 172400 | 172500 | 172400 | 687 |
| 445 | 20240625 | 120400 | 164252578500 | 172400 | 172500 | 172600 | 172300 | 737 |
| 446 | 20240625 | 120300 | 164125488300 | 172500 | 172400 | 172500 | 172400 | 1082 |
| 447 | 20240625 | 120200 | 163938937900 | 172400 | 172600 | 172600 | 172400 | 2652 |
| 448 | 20240625 | 120100 | 163481461200 | 172500 | 172800 | 172800 | 172500 | 2989 |
| 449 | 20240625 | 120000 | 162965490900 | 172800 | 172800 | 172900 | 172700 | 397 |
| 450 | 20240625 | 115900 | 162896890300 | 172800 | 172800 | 172900 | 172800 | 138 |
| 451 | 20240625 | 115800 | 162873040700 | 172900 | 172700 | 173000 | 172700 | 1002 |
| 452 | 20240625 | 115700 | 162699878500 | 172700 | 172700 | 172800 | 172700 | 1214 |
| 453 | 20240625 | 115600 | 162490198400 | 172700 | 172700 | 172800 | 172700 | 354 |
| 454 | 20240625 | 115500 | 162429059900 | 172700 | 173000 | 173000 | 172700 | 1125 |
| 455 | 20240625 | 115400 | 162234604500 | 173000 | 173000 | 173100 | 172900 | 1100 |
| 456 | 20240625 | 115300 | 162044292300 | 173000 | 173000 | 173100 | 173000 | 601 |
| 457 | 20240625 | 115200 | 161940300300 | 173100 | 173200 | 173200 | 173000 | 685 |
| 458 | 20240625 | 115100 | 161821753300 | 173000 | 173100 | 173200 | 173000 | 665 |
| 459 | 20240625 | 115000 | 161706642000 | 173100 | 173200 | 173300 | 173100 | 653 |
| 460 | 20240625 | 114900 | 161593567000 | 173200 | 173200 | 173300 | 173200 | 271 |
| 461 | 20240625 | 114800 | 161546614300 | 173300 | 173300 | 173300 | 173200 | 242 |
| 462 | 20240625 | 114700 | 161504695900 | 173300 | 173300 | 173400 | 173200 | 261 |
| 463 | 20240625 | 114600 | 161459474800 | 173300 | 173200 | 173400 | 173100 | 508 |
| 464 | 20240625 | 114500 | 161371451200 | 173200 | 173200 | 173200 | 173100 | 164 |
| 465 | 20240625 | 114400 | 161343060200 | 173200 | 173100 | 173300 | 173000 | 414 |
| 466 | 20240625 | 114300 | 161271387700 | 173100 | 173000 | 173300 | 172900 | 1210 |
| 467 | 20240625 | 114200 | 161061984300 | 173000 | 172700 | 173000 | 172700 | 940 |
| 468 | 20240625 | 114100 | 160899518200 | 172700 | 172800 | 172800 | 172700 | 1038 |
| 469 | 20240625 | 114000 | 160720237900 | 172800 | 172900 | 172900 | 172700 | 2479 |
| 470 | 20240625 | 113900 | 160291896600 | 172900 | 173200 | 173300 | 172900 | 4103 |
| 471 | 20240625 | 113800 | 159581860500 | 173300 | 173200 | 173300 | 173200 | 670 |
| 472 | 20240625 | 113700 | 159465807000 | 173300 | 173200 | 173300 | 173200 | 140 |
| 473 | 20240625 | 113600 | 159441554000 | 173300 | 173200 | 173300 | 173200 | 361 |
| 474 | 20240625 | 113500 | 159379013100 | 173200 | 173200 | 173200 | 173100 | 356 |
| 475 | 20240625 | 113400 | 159317358500 | 173200 | 173100 | 173200 | 173100 | 696 |
| 476 | 20240625 | 113300 | 159196837800 | 173100 | 173200 | 173300 | 173100 | 1151 |
| 477 | 20240625 | 113200 | 158997535700 | 173300 | 173500 | 173500 | 173200 | 1647 |
| 478 | 20240625 | 113100 | 158712095900 | 173500 | 173800 | 173800 | 173500 | 1973 |
| 479 | 20240625 | 113000 | 158369521400 | 173800 | 173700 | 174000 | 173700 | 834 |
| 480 | 20240625 | 112900 | 158224546300 | 173700 | 173800 | 174000 | 173600 | 1223 |
| 481 | 20240625 | 112800 | 158011918000 | 173900 | 173600 | 174000 | 173600 | 721 |
| 482 | 20240625 | 112700 | 157886604300 | 173700 | 173500 | 174000 | 173400 | 563 |
| 483 | 20240625 | 112600 | 157788903100 | 173600 | 174200 | 174300 | 173500 | 5560 |
| 484 | 20240625 | 112500 | 156822410100 | 174200 | 173800 | 174200 | 173800 | 2939 |
| 485 | 20240625 | 112400 | 156310924400 | 173900 | 173900 | 174000 | 173800 | 1605 |
| 486 | 20240625 | 112300 | 156031834700 | 174000 | 173900 | 174000 | 173900 | 924 |
| 487 | 20240625 | 112200 | 155871082800 | 173900 | 173900 | 174000 | 173900 | 1138 |
| 488 | 20240625 | 112100 | 155673112700 | 173900 | 174000 | 174000 | 173900 | 1026 |
| 489 | 20240625 | 112000 | 155494626700 | 173900 | 173800 | 174000 | 173800 | 971 |
| 490 | 20240625 | 111900 | 155325793500 | 173900 | 174100 | 174100 | 173800 | 948 |
| 491 | 20240625 | 111800 | 155160924000 | 174000 | 174100 | 174200 | 174000 | 1363 |
| 492 | 20240625 | 111700 | 154923656500 | 174100 | 174000 | 174200 | 174000 | 824 |
| 493 | 20240625 | 111600 | 154780189600 | 174100 | 174200 | 174300 | 174000 | 1655 |
| 494 | 20240625 | 111500 | 154491972200 | 174200 | 173800 | 174200 | 173600 | 3088 |
| 495 | 20240625 | 111400 | 153955083300 | 173800 | 173900 | 174000 | 173700 | 1494 |
| 496 | 20240625 | 111300 | 153695376300 | 173900 | 174400 | 174500 | 173900 | 6707 |
| 497 | 20240625 | 111200 | 152527483200 | 174400 | 174300 | 174500 | 174200 | 2588 |
| 498 | 20240625 | 111100 | 152076169900 | 174300 | 174000 | 174300 | 173900 | 1970 |
| 499 | 20240625 | 111000 | 151733149500 | 174000 | 174400 | 174500 | 174000 | 3897 |
| 500 | 20240625 | 110900 | 151054555300 | 174300 | 174300 | 174600 | 173500 | 7513 |
| 501 | 20240625 | 110800 | 149745816600 | 174300 | 173400 | 174300 | 173400 | 10604 |
| 502 | 20240625 | 110700 | 147901922500 | 173400 | 173100 | 173500 | 173100 | 3869 |
| 503 | 20240625 | 110600 | 147231428600 | 173100 | 173000 | 173100 | 172800 | 3569 |
| 504 | 20240625 | 110500 | 146614028300 | 173000 | 173100 | 173100 | 172800 | 1876 |
| 505 | 20240625 | 110400 | 146289598600 | 173100 | 173100 | 173100 | 173000 | 1297 |
| 506 | 20240625 | 110300 | 146065157100 | 173100 | 172700 | 173100 | 172700 | 2719 |
| 507 | 20240625 | 110200 | 145595000500 | 172700 | 172700 | 172700 | 172600 | 1060 |
| 508 | 20240625 | 110100 | 145411968600 | 172700 | 172600 | 172800 | 172600 | 514 |
| 509 | 20240625 | 110000 | 145323194100 | 172800 | 172800 | 172900 | 172700 | 1899 |
| 510 | 20240625 | 105900 | 144995086300 | 172900 | 172700 | 172900 | 172700 | 947 |
| 511 | 20240625 | 105800 | 144831454000 | 172700 | 172700 | 172800 | 172600 | 908 |
| 512 | 20240625 | 105700 | 144674631100 | 172700 | 172600 | 172700 | 172600 | 848 |
| 513 | 20240625 | 105600 | 144528189100 | 172600 | 172600 | 172700 | 172600 | 663 |
| 514 | 20240625 | 105500 | 144413732700 | 172600 | 172500 | 172700 | 172500 | 709 |
| 515 | 20240625 | 105400 | 144291352600 | 172500 | 172500 | 172600 | 172400 | 738 |
| 516 | 20240625 | 105300 | 144164033900 | 172400 | 172500 | 172500 | 172400 | 775 |
| 517 | 20240625 | 105200 | 144030378200 | 172500 | 172400 | 172500 | 172400 | 470 |
| 518 | 20240625 | 105100 | 143949320500 | 172400 | 172700 | 172700 | 172300 | 1495 |
| 519 | 20240625 | 105000 | 143691442200 | 172700 | 172900 | 172900 | 172500 | 1913 |
| 520 | 20240625 | 104900 | 143361107700 | 172800 | 173000 | 173100 | 172800 | 3389 |
| 521 | 20240625 | 104800 | 142774886700 | 172900 | 172800 | 173000 | 172600 | 2782 |
| 522 | 20240625 | 104700 | 142294179000 | 172800 | 172700 | 172800 | 172600 | 2052 |
| 523 | 20240625 | 104600 | 141939890100 | 172700 | 172600 | 172800 | 172600 | 2233 |
| 524 | 20240625 | 104500 | 141554240700 | 172700 | 172000 | 172700 | 172000 | 2377 |
| 525 | 20240625 | 104400 | 141144445600 | 172100 | 172100 | 172100 | 171900 | 1041 |
| 526 | 20240625 | 104300 | 140965359700 | 172100 | 172000 | 172100 | 172000 | 691 |
| 527 | 20240625 | 104200 | 140846491000 | 172100 | 171900 | 172100 | 171800 | 1039 |
| 528 | 20240625 | 104100 | 140667825600 | 171900 | 172100 | 172200 | 171800 | 2244 |
| 529 | 20240625 | 104000 | 140281752200 | 172200 | 172200 | 172400 | 171900 | 1125 |
| 530 | 20240625 | 103900 | 140088140100 | 172100 | 171600 | 172100 | 171600 | 1688 |
| 531 | 20240625 | 103800 | 139798164200 | 171600 | 171600 | 171800 | 171500 | 1919 |
| 532 | 20240625 | 103700 | 139468904400 | 171600 | 171300 | 171600 | 171300 | 2277 |
| 533 | 20240625 | 103600 | 139078447800 | 171400 | 171300 | 172000 | 171300 | 2173 |
| 534 | 20240625 | 103500 | 138705578900 | 171300 | 172300 | 172300 | 171300 | 7784 |
| 535 | 20240625 | 103400 | 137368763400 | 172200 | 172300 | 172400 | 172200 | 1858 |
| 536 | 20240625 | 103300 | 137048602200 | 172300 | 172100 | 172400 | 172100 | 1110 |
| 537 | 20240625 | 103200 | 136857420600 | 172100 | 172800 | 172800 | 171900 | 5140 |
| 538 | 20240625 | 103100 | 135972250500 | 172700 | 173000 | 173000 | 172600 | 2414 |
| 539 | 20240625 | 103000 | 135555064100 | 173000 | 173000 | 173300 | 172700 | 8874 |
| 540 | 20240625 | 102900 | 134019815200 | 173000 | 172600 | 173000 | 172500 | 9078 |
| 541 | 20240625 | 102800 | 132451111900 | 172600 | 172500 | 172600 | 172400 | 2293 |
| 542 | 20240625 | 102700 | 132055612400 | 172500 | 172500 | 172500 | 172300 | 3314 |
| 543 | 20240625 | 102600 | 131484234700 | 172500 | 172500 | 172700 | 172300 | 5610 |
| 544 | 20240625 | 102500 | 130516100200 | 172600 | 172100 | 172700 | 172000 | 8365 |
| 545 | 20240625 | 102400 | 129073981000 | 172200 | 172000 | 172200 | 171900 | 3783 |
| 546 | 20240625 | 102300 | 128423232100 | 171900 | 171700 | 172000 | 171500 | 5148 |
| 547 | 20240625 | 102200 | 127538823800 | 171700 | 171500 | 171800 | 171400 | 5936 |
| 548 | 20240625 | 102100 | 126520207300 | 171500 | 171400 | 171500 | 171300 | 3562 |
| 549 | 20240625 | 102000 | 125909533200 | 171400 | 171100 | 171400 | 171100 | 2429 |
| 550 | 20240625 | 101900 | 125493610800 | 171100 | 170600 | 171200 | 170500 | 6820 |
| 551 | 20240625 | 101800 | 124327959000 | 170600 | 170600 | 170700 | 170500 | 699 |
| 552 | 20240625 | 101700 | 124208723000 | 170700 | 170700 | 170800 | 170600 | 1017 |
| 553 | 20240625 | 101600 | 124035117300 | 170600 | 170600 | 170800 | 170400 | 2654 |
| 554 | 20240625 | 101500 | 123582127300 | 170500 | 170200 | 170800 | 170200 | 1462 |
| 555 | 20240625 | 101400 | 123332850100 | 170200 | 170700 | 170800 | 170200 | 2520 |
| 556 | 20240625 | 101300 | 122902988700 | 170800 | 170600 | 170900 | 170500 | 2438 |
| 557 | 20240625 | 101200 | 122486663300 | 170600 | 170200 | 170600 | 170100 | 1310 |
| 558 | 20240625 | 101100 | 122263473800 | 170100 | 170200 | 170300 | 170100 | 1485 |
| 559 | 20240625 | 101000 | 122010693500 | 170300 | 170600 | 170600 | 170200 | 1448 |
| 560 | 20240625 | 100900 | 121763944500 | 170400 | 170400 | 170800 | 170400 | 2376 |
| 561 | 20240625 | 100800 | 121358760000 | 170400 | 170000 | 170600 | 170000 | 1548 |
| 562 | 20240625 | 100700 | 121094972400 | 169900 | 169900 | 170300 | 169900 | 2070 |
| 563 | 20240625 | 100600 | 120742987100 | 169900 | 169900 | 170000 | 169800 | 1620 |
| 564 | 20240625 | 100500 | 120467694200 | 169900 | 169900 | 170000 | 169800 | 573 |
| 565 | 20240625 | 100400 | 120370329100 | 170000 | 170000 | 170100 | 169500 | 3516 |
| 566 | 20240625 | 100300 | 119773088000 | 170100 | 169700 | 170100 | 169700 | 2304 |
| 567 | 20240625 | 100200 | 119381660200 | 169800 | 169400 | 169800 | 169400 | 2823 |
| 568 | 20240625 | 100100 | 118903023700 | 169500 | 169400 | 169500 | 169400 | 1295 |
| 569 | 20240625 | 100000 | 118683611900 | 169400 | 169000 | 169500 | 169000 | 4267 |
| 570 | 20240625 | 095900 | 117961047100 | 169000 | 169400 | 169500 | 169000 | 4106 |
| 571 | 20240625 | 095800 | 117266351100 | 169400 | 169500 | 169800 | 169400 | 4613 |
| 572 | 20240625 | 095700 | 116484037400 | 169400 | 169800 | 170100 | 169100 | 4917 |
| 573 | 20240625 | 095600 | 115650961900 | 169900 | 170600 | 170700 | 169800 | 9821 |
| 574 | 20240625 | 095500 | 113979869000 | 170600 | 170900 | 171000 | 170600 | 3363 |
| 575 | 20240625 | 095400 | 113405592700 | 170900 | 171600 | 171600 | 170900 | 4554 |
| 576 | 20240625 | 095300 | 112625345700 | 171600 | 171300 | 171600 | 171300 | 7152 |
| 577 | 20240625 | 095200 | 111398909900 | 171300 | 170600 | 171300 | 170400 | 5148 |
| 578 | 20240625 | 095100 | 110519318700 | 170600 | 170300 | 170600 | 170300 | 1828 |
| 579 | 20240625 | 095000 | 110207646500 | 170300 | 171000 | 171000 | 170300 | 7309 |
| 580 | 20240625 | 094900 | 108959742000 | 171000 | 170700 | 171200 | 170700 | 11994 |
| 581 | 20240625 | 094800 | 106909439900 | 170700 | 170300 | 170800 | 170200 | 5362 |
| 582 | 20240625 | 094700 | 105995254500 | 170300 | 170500 | 170800 | 170000 | 7093 |
| 583 | 20240625 | 094600 | 104785411300 | 170700 | 169800 | 170700 | 169700 | 18738 |
| 584 | 20240625 | 094500 | 101599836500 | 169800 | 169000 | 169800 | 168900 | 15563 |
| 585 | 20240625 | 094400 | 98964114300 | 169000 | 169200 | 169300 | 168900 | 4657 |
| 586 | 20240625 | 094300 | 98176699600 | 169200 | 169000 | 169300 | 168900 | 7897 |
| 587 | 20240625 | 094200 | 96841109200 | 169000 | 168900 | 169000 | 168800 | 2372 |
| 588 | 20240625 | 094100 | 96440430200 | 168900 | 168800 | 169000 | 168700 | 2510 |
| 589 | 20240625 | 094000 | 96016538700 | 168700 | 168700 | 168800 | 168600 | 4326 |
| 590 | 20240625 | 093900 | 95286819300 | 168700 | 169100 | 169300 | 168200 | 9159 |
| 591 | 20240625 | 093800 | 93738550500 | 169100 | 168200 | 169100 | 168000 | 12253 |
| 592 | 20240625 | 093700 | 91673497400 | 168200 | 168500 | 168700 | 167900 | 7197 |
| 593 | 20240625 | 093600 | 90462108900 | 168500 | 167500 | 168500 | 167500 | 8172 |
| 594 | 20240625 | 093500 | 89088599700 | 167700 | 166900 | 168000 | 166700 | 14252 |
| 595 | 20240625 | 093400 | 86702869900 | 166900 | 166500 | 166900 | 166400 | 3101 |
| 596 | 20240625 | 093300 | 86185985800 | 166700 | 166300 | 166800 | 166200 | 9766 |
| 597 | 20240625 | 093200 | 84560734300 | 166300 | 166400 | 166500 | 166300 | 3072 |
| 598 | 20240625 | 093100 | 84049634500 | 166500 | 166500 | 166600 | 166400 | 5392 |
| 599 | 20240625 | 093000 | 83151941500 | 166600 | 166900 | 166900 | 166500 | 4923 |
| 600 | 20240625 | 092900 | 82331249500 | 166900 | 166800 | 167000 | 166800 | 5237 |
| 601 | 20240625 | 092800 | 81457445900 | 166900 | 166900 | 167000 | 166800 | 5961 |
| 602 | 20240625 | 092700 | 80462621800 | 166900 | 167100 | 167200 | 166900 | 3838 |
| 603 | 20240625 | 092600 | 79821542700 | 167200 | 166800 | 167200 | 166800 | 4894 |
| 604 | 20240625 | 092500 | 79004107500 | 166900 | 166900 | 167000 | 166800 | 3874 |
| 605 | 20240625 | 092400 | 78357699200 | 166900 | 167100 | 167200 | 166800 | 8815 |
| 606 | 20240625 | 092300 | 76885664100 | 167100 | 167100 | 167200 | 167000 | 3816 |
| 607 | 20240625 | 092200 | 76248088000 | 167200 | 166900 | 167200 | 166800 | 4154 |
| 608 | 20240625 | 092100 | 75554387100 | 166800 | 166500 | 166900 | 166100 | 4422 |
| 609 | 20240625 | 092000 | 74818419900 | 166200 | 167200 | 167200 | 166200 | 13596 |
| 610 | 20240625 | 091900 | 72552134400 | 167100 | 166700 | 167200 | 166400 | 8169 |
| 611 | 20240625 | 091800 | 71190227600 | 166700 | 166300 | 167200 | 166200 | 14073 |
| 612 | 20240625 | 091700 | 68842405500 | 166300 | 165300 | 166300 | 165300 | 13942 |
| 613 | 20240625 | 091600 | 66529975700 | 165400 | 165300 | 165400 | 165200 | 7425 |
| 614 | 20240625 | 091500 | 65302648200 | 165300 | 165300 | 165400 | 165100 | 12594 |
| 615 | 20240625 | 091400 | 63221698800 | 165200 | 165200 | 165400 | 165000 | 25504 |
| 616 | 20240625 | 091300 | 59010020000 | 165100 | 165600 | 165700 | 165100 | 22419 |
| 617 | 20240625 | 091200 | 55302450600 | 165600 | 166000 | 166100 | 165500 | 22914 |
| 618 | 20240625 | 091100 | 51505559300 | 166000 | 166800 | 166800 | 165700 | 29996 |
| 619 | 20240625 | 091000 | 46519915500 | 166800 | 167500 | 167600 | 166700 | 40386 |
| 620 | 20240625 | 090900 | 39770880000 | 167500 | 167300 | 167600 | 167100 | 13259 |
| 621 | 20240625 | 090800 | 37552476900 | 167300 | 167500 | 167600 | 167100 | 20234 |
| 622 | 20240625 | 090700 | 34168010200 | 167600 | 168000 | 168400 | 167500 | 20132 |
| 623 | 20240625 | 090600 | 30790640900 | 167900 | 168700 | 168700 | 167800 | 19292 |
| 624 | 20240625 | 090500 | 27548133300 | 168600 | 169100 | 169500 | 168500 | 16418 |
| 625 | 20240625 | 090400 | 24772439400 | 169200 | 168100 | 169200 | 167700 | 18900 |
| 626 | 20240625 | 090300 | 21587967800 | 168000 | 167300 | 168400 | 167200 | 19140 |
| 627 | 20240625 | 090200 | 18378712100 | 167400 | 168000 | 168600 | 167200 | 24173 |
| 628 | 20240625 | 090100 | 14329658500 | 168000 | 169700 | 169900 | 167100 | 28200 |
| 629 | 20240625 | 090000 | 9591923500 | 169900 | 167300 | 170000 | 167000 | 57128 |