31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 3 | 20240627 | 183700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 4 | 20240627 | 183600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 5 | 20240627 | 183500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 6 | 20240627 | 183400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 7 | 20240627 | 183300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 8 | 20240627 | 183200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 9 | 20240627 | 183100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 10 | 20240627 | 183000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 11 | 20240627 | 182900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 12 | 20240627 | 182800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 13 | 20240627 | 182700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 14 | 20240627 | 182600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 15 | 20240627 | 182500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 16 | 20240627 | 182400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 17 | 20240627 | 182300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 18 | 20240627 | 182200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 19 | 20240627 | 182100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 20 | 20240627 | 182000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 21 | 20240627 | 181900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 22 | 20240627 | 181800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 23 | 20240627 | 181700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 24 | 20240627 | 181600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 25 | 20240627 | 181500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 26 | 20240627 | 181400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 27 | 20240627 | 181300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 28 | 20240627 | 181200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 29 | 20240627 | 181100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 30 | 20240627 | 181000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 31 | 20240627 | 180900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 32 | 20240627 | 180800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 33 | 20240627 | 180700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 34 | 20240627 | 180600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 35 | 20240627 | 180500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 36 | 20240627 | 180400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 37 | 20240627 | 180300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 38 | 20240627 | 180200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 39 | 20240627 | 180100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 40 | 20240627 | 180000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 41 | 20240627 | 175900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 42 | 20240627 | 175800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 43 | 20240627 | 175700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 44 | 20240627 | 175600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 45 | 20240627 | 175500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 46 | 20240627 | 175400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 47 | 20240627 | 175300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 48 | 20240627 | 175200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 49 | 20240627 | 175100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 50 | 20240627 | 175000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 51 | 20240627 | 174900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 52 | 20240627 | 174800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 53 | 20240627 | 174700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 54 | 20240627 | 174600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 55 | 20240627 | 174500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 56 | 20240627 | 174400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 57 | 20240627 | 174300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 58 | 20240627 | 174200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 59 | 20240627 | 174100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 60 | 20240627 | 174000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 61 | 20240627 | 173900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 62 | 20240627 | 173800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 63 | 20240627 | 173700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 64 | 20240627 | 173600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 65 | 20240627 | 173500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 66 | 20240627 | 173400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 67 | 20240627 | 173300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 68 | 20240627 | 173200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 69 | 20240627 | 173100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 70 | 20240627 | 173000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 71 | 20240627 | 172900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 72 | 20240627 | 172800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 73 | 20240627 | 172700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 74 | 20240627 | 172600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 75 | 20240627 | 172500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 76 | 20240627 | 172400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 77 | 20240627 | 172300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 78 | 20240627 | 172200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 79 | 20240627 | 172100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 80 | 20240627 | 172000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 81 | 20240627 | 171900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 82 | 20240627 | 171800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 83 | 20240627 | 171700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 84 | 20240627 | 171600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 85 | 20240627 | 171500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 86 | 20240627 | 171400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 87 | 20240627 | 171300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 88 | 20240627 | 171200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 89 | 20240627 | 171100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 90 | 20240627 | 171000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 91 | 20240627 | 170900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 92 | 20240627 | 170800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 93 | 20240627 | 170700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 94 | 20240627 | 170600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 95 | 20240627 | 170500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 96 | 20240627 | 170400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 97 | 20240627 | 170300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 98 | 20240627 | 170200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 99 | 20240627 | 170100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 100 | 20240627 | 170000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 101 | 20240627 | 165900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 102 | 20240627 | 165800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 103 | 20240627 | 165700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 104 | 20240627 | 165600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 105 | 20240627 | 165500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 106 | 20240627 | 165400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 107 | 20240627 | 165300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 108 | 20240627 | 165200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 109 | 20240627 | 165100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 110 | 20240627 | 165000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 111 | 20240627 | 164900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 112 | 20240627 | 164800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 113 | 20240627 | 164700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 114 | 20240627 | 164600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 115 | 20240627 | 164500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 116 | 20240627 | 164400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 117 | 20240627 | 164300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 118 | 20240627 | 164200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 119 | 20240627 | 164100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 120 | 20240627 | 164000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 121 | 20240627 | 163900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 122 | 20240627 | 163800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 123 | 20240627 | 163700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 124 | 20240627 | 163600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 125 | 20240627 | 163500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 126 | 20240627 | 163400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 127 | 20240627 | 163300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 128 | 20240627 | 163200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 129 | 20240627 | 163100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 130 | 20240627 | 163000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 131 | 20240627 | 162900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 132 | 20240627 | 162800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 133 | 20240627 | 162700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 134 | 20240627 | 162600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 135 | 20240627 | 162500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 136 | 20240627 | 162400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 137 | 20240627 | 162300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 138 | 20240627 | 162200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 139 | 20240627 | 162100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 140 | 20240627 | 162000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 141 | 20240627 | 161900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 142 | 20240627 | 161800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 143 | 20240627 | 161700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 144 | 20240627 | 161600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 145 | 20240627 | 161500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 146 | 20240627 | 161400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 147 | 20240627 | 161300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 148 | 20240627 | 161200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 149 | 20240627 | 161100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 150 | 20240627 | 161000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 151 | 20240627 | 160900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 152 | 20240627 | 160800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 153 | 20240627 | 160700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 154 | 20240627 | 160600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 155 | 20240627 | 160500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 156 | 20240627 | 160400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 157 | 20240627 | 160300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 158 | 20240627 | 160200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 159 | 20240627 | 160100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 160 | 20240627 | 160000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 161 | 20240627 | 155900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 162 | 20240627 | 155800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 163 | 20240627 | 155700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 164 | 20240627 | 155600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 165 | 20240627 | 155500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 166 | 20240627 | 155400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 167 | 20240627 | 155300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 168 | 20240627 | 155200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 169 | 20240627 | 155100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 170 | 20240627 | 155000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 171 | 20240627 | 154900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 172 | 20240627 | 154800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 173 | 20240627 | 154700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 174 | 20240627 | 154600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 175 | 20240627 | 154500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 176 | 20240627 | 154400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 177 | 20240627 | 154300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 178 | 20240627 | 154200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 179 | 20240627 | 154100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 180 | 20240627 | 154000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 181 | 20240627 | 153900 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 182 | 20240627 | 153800 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 183 | 20240627 | 153700 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 184 | 20240627 | 153600 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 185 | 20240627 | 153500 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 186 | 20240627 | 153400 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 187 | 20240627 | 153300 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 188 | 20240627 | 153200 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 189 | 20240627 | 153100 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 0 |
| 190 | 20240627 | 153000 | 19891843500 | 57200 | 57200 | 57200 | 57200 | 7581 |
| 191 | 20240627 | 152900 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 192 | 20240627 | 152800 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 193 | 20240627 | 152700 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 194 | 20240627 | 152600 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 195 | 20240627 | 152500 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 196 | 20240627 | 152400 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 197 | 20240627 | 152300 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 198 | 20240627 | 152200 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 199 | 20240627 | 152100 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 200 | 20240627 | 152000 | 19458210300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 201 | 20240627 | 151900 | 19458210300 | 57200 | 57100 | 57200 | 57100 | 1567 |
| 202 | 20240627 | 151800 | 19368594500 | 57100 | 57000 | 57100 | 57000 | 1397 |
| 203 | 20240627 | 151700 | 19288892700 | 57100 | 57000 | 57100 | 56900 | 683 |
| 204 | 20240627 | 151600 | 19249923000 | 57000 | 56900 | 57100 | 56900 | 1760 |
| 205 | 20240627 | 151500 | 19149583100 | 57000 | 57000 | 57000 | 57000 | 353 |
| 206 | 20240627 | 151400 | 19129462100 | 56900 | 56900 | 56900 | 56800 | 471 |
| 207 | 20240627 | 151300 | 19102662500 | 56900 | 56800 | 56900 | 56700 | 964 |
| 208 | 20240627 | 151200 | 19047892400 | 56700 | 56800 | 56800 | 56700 | 65 |
| 209 | 20240627 | 151100 | 19044205400 | 56800 | 56800 | 56800 | 56700 | 1285 |
| 210 | 20240627 | 151000 | 18971280400 | 56800 | 56900 | 56900 | 56800 | 213 |
| 211 | 20240627 | 150900 | 18959175900 | 56900 | 56800 | 56900 | 56800 | 216 |
| 212 | 20240627 | 150800 | 18946899200 | 56800 | 57000 | 57000 | 56800 | 972 |
| 213 | 20240627 | 150700 | 18891610500 | 57000 | 57100 | 57100 | 57000 | 951 |
| 214 | 20240627 | 150600 | 18837392300 | 57100 | 57200 | 57200 | 57100 | 690 |
| 215 | 20240627 | 150500 | 18797993000 | 57200 | 57100 | 57200 | 57100 | 198 |
| 216 | 20240627 | 150400 | 18786676000 | 57100 | 57200 | 57200 | 57100 | 108 |
| 217 | 20240627 | 150300 | 18780498800 | 57200 | 57200 | 57200 | 57100 | 354 |
| 218 | 20240627 | 150200 | 18760260500 | 57100 | 57100 | 57200 | 57100 | 1034 |
| 219 | 20240627 | 150100 | 18701126600 | 57100 | 57200 | 57200 | 57100 | 501 |
| 220 | 20240627 | 150000 | 18672494200 | 57100 | 57200 | 57200 | 57100 | 501 |
| 221 | 20240627 | 145900 | 18643886000 | 57100 | 57100 | 57100 | 57000 | 1504 |
| 222 | 20240627 | 145800 | 18558027600 | 57000 | 56900 | 57000 | 56900 | 2311 |
| 223 | 20240627 | 145700 | 18426311300 | 56900 | 56900 | 57000 | 56900 | 248 |
| 224 | 20240627 | 145600 | 18412197600 | 57000 | 57000 | 57000 | 56900 | 191 |
| 225 | 20240627 | 145500 | 18401328000 | 57000 | 57000 | 57000 | 56900 | 117 |
| 226 | 20240627 | 145400 | 18394664200 | 56900 | 56900 | 57000 | 56900 | 1312 |
| 227 | 20240627 | 145300 | 18320010100 | 56900 | 57000 | 57000 | 56900 | 368 |
| 228 | 20240627 | 145200 | 18299061400 | 57000 | 57000 | 57000 | 56900 | 135 |
| 229 | 20240627 | 145100 | 18291371500 | 57000 | 56900 | 57000 | 56900 | 106 |
| 230 | 20240627 | 145000 | 18285340000 | 56900 | 56800 | 56900 | 56800 | 1137 |
| 231 | 20240627 | 144900 | 18220659600 | 56800 | 56800 | 56800 | 56700 | 875 |
| 232 | 20240627 | 144800 | 18170960600 | 56700 | 56700 | 56800 | 56700 | 58 |
| 233 | 20240627 | 144700 | 18167671800 | 56800 | 56700 | 56800 | 56700 | 103 |
| 234 | 20240627 | 144600 | 18161822800 | 56800 | 56700 | 56800 | 56700 | 300 |
| 235 | 20240627 | 144500 | 18144783600 | 56800 | 56800 | 56800 | 56700 | 272 |
| 236 | 20240627 | 144400 | 18129359200 | 56700 | 56700 | 56700 | 56600 | 258 |
| 237 | 20240627 | 144300 | 18114741400 | 56700 | 56500 | 56700 | 56500 | 486 |
| 238 | 20240627 | 144200 | 18087217900 | 56500 | 56600 | 56700 | 56500 | 654 |
| 239 | 20240627 | 144100 | 18050181000 | 56600 | 56600 | 56700 | 56600 | 945 |
| 240 | 20240627 | 144000 | 17996690200 | 56600 | 56700 | 56700 | 56600 | 817 |
| 241 | 20240627 | 143900 | 17950410700 | 56700 | 56800 | 56800 | 56600 | 348 |
| 242 | 20240627 | 143800 | 17930679100 | 56800 | 56800 | 56800 | 56700 | 26 |
| 243 | 20240627 | 143700 | 17929203500 | 56800 | 56700 | 56800 | 56700 | 207 |
| 244 | 20240627 | 143600 | 17917461600 | 56700 | 56800 | 56800 | 56700 | 465 |
| 245 | 20240627 | 143500 | 17891081300 | 56800 | 56800 | 56900 | 56700 | 762 |
| 246 | 20240627 | 143400 | 17847823300 | 56900 | 56800 | 56900 | 56800 | 24 |
| 247 | 20240627 | 143300 | 17846459700 | 56800 | 56700 | 56800 | 56700 | 1102 |
| 248 | 20240627 | 143200 | 17783875900 | 56700 | 56700 | 56700 | 56700 | 647 |
| 249 | 20240627 | 143100 | 17747191000 | 56700 | 56700 | 56800 | 56700 | 71 |
| 250 | 20240627 | 143000 | 17743164300 | 56700 | 56700 | 56800 | 56700 | 274 |
| 251 | 20240627 | 142900 | 17727614600 | 56700 | 56700 | 56800 | 56700 | 691 |
| 252 | 20240627 | 142800 | 17688422500 | 56800 | 56800 | 56900 | 56700 | 153 |
| 253 | 20240627 | 142700 | 17679733000 | 56900 | 56800 | 56900 | 56800 | 659 |
| 254 | 20240627 | 142600 | 17642300900 | 56800 | 56900 | 56900 | 56800 | 813 |
| 255 | 20240627 | 142500 | 17596077500 | 56900 | 57000 | 57000 | 56900 | 1021 |
| 256 | 20240627 | 142400 | 17537892500 | 57000 | 57000 | 57100 | 57000 | 406 |
| 257 | 20240627 | 142300 | 17514747500 | 57000 | 57000 | 57100 | 57000 | 310 |
| 258 | 20240627 | 142200 | 17497074500 | 57000 | 57100 | 57100 | 57000 | 131 |
| 259 | 20240627 | 142100 | 17489604600 | 57100 | 57100 | 57100 | 57100 | 35 |
| 260 | 20240627 | 142000 | 17487606100 | 57100 | 57000 | 57100 | 57000 | 248 |
| 261 | 20240627 | 141900 | 17473468300 | 57000 | 57100 | 57100 | 57000 | 418 |
| 262 | 20240627 | 141800 | 17449639300 | 57100 | 57000 | 57100 | 57000 | 53 |
| 263 | 20240627 | 141700 | 17446616300 | 57100 | 57100 | 57100 | 57000 | 103 |
| 264 | 20240627 | 141600 | 17440737600 | 57000 | 57000 | 57100 | 57000 | 71 |
| 265 | 20240627 | 141500 | 17436686300 | 57000 | 57100 | 57100 | 57000 | 191 |
| 266 | 20240627 | 141400 | 17425788600 | 57000 | 57100 | 57100 | 57000 | 184 |
| 267 | 20240627 | 141300 | 17415282400 | 57100 | 57100 | 57100 | 57100 | 266 |
| 268 | 20240627 | 141200 | 17400093800 | 57000 | 57100 | 57100 | 57000 | 294 |
| 269 | 20240627 | 141100 | 17383323700 | 57100 | 57100 | 57200 | 57100 | 439 |
| 270 | 20240627 | 141000 | 17358255100 | 57200 | 57200 | 57200 | 57100 | 170 |
| 271 | 20240627 | 140900 | 17348546400 | 57100 | 57200 | 57200 | 57100 | 82 |
| 272 | 20240627 | 140800 | 17343857100 | 57200 | 57200 | 57300 | 57200 | 1061 |
| 273 | 20240627 | 140700 | 17283139600 | 57200 | 57200 | 57300 | 57200 | 221 |
| 274 | 20240627 | 140600 | 17270478000 | 57200 | 57200 | 57300 | 57200 | 326 |
| 275 | 20240627 | 140500 | 17251805600 | 57300 | 57300 | 57300 | 57200 | 50 |
| 276 | 20240627 | 140400 | 17248942000 | 57300 | 57300 | 57300 | 57300 | 287 |
| 277 | 20240627 | 140300 | 17232496900 | 57300 | 57100 | 57300 | 57100 | 2547 |
| 278 | 20240627 | 140200 | 17086856500 | 57100 | 57100 | 57200 | 57100 | 294 |
| 279 | 20240627 | 140100 | 17070068100 | 57100 | 57200 | 57200 | 57100 | 296 |
| 280 | 20240627 | 140000 | 17053140900 | 57200 | 57100 | 57200 | 57100 | 424 |
| 281 | 20240627 | 135900 | 17028923600 | 57100 | 57200 | 57200 | 57100 | 204 |
| 282 | 20240627 | 135800 | 17017269900 | 57200 | 57200 | 57200 | 57100 | 285 |
| 283 | 20240627 | 135700 | 17000992900 | 57100 | 57100 | 57200 | 57000 | 717 |
| 284 | 20240627 | 135600 | 16960052000 | 57100 | 57000 | 57100 | 57000 | 546 |
| 285 | 20240627 | 135500 | 16928878500 | 57100 | 57100 | 57100 | 57000 | 873 |
| 286 | 20240627 | 135400 | 16879108100 | 57000 | 57100 | 57100 | 57000 | 66 |
| 287 | 20240627 | 135300 | 16875343300 | 57100 | 57000 | 57100 | 57000 | 54 |
| 288 | 20240627 | 135200 | 16872265100 | 57000 | 57100 | 57100 | 57000 | 78 |
| 289 | 20240627 | 135100 | 16867811400 | 57100 | 57000 | 57100 | 57000 | 391 |
| 290 | 20240627 | 135000 | 16845486200 | 57000 | 57000 | 57000 | 57000 | 162 |
| 291 | 20240627 | 134900 | 16836252200 | 57000 | 57000 | 57000 | 56800 | 1114 |
| 292 | 20240627 | 134800 | 16772780200 | 56900 | 57000 | 57000 | 56900 | 119 |
| 293 | 20240627 | 134700 | 16766006200 | 57000 | 56900 | 57000 | 56900 | 239 |
| 294 | 20240627 | 134600 | 16752397700 | 57000 | 56900 | 57000 | 56900 | 1264 |
| 295 | 20240627 | 134500 | 16680375000 | 57000 | 57000 | 57000 | 56900 | 686 |
| 296 | 20240627 | 134400 | 16641329700 | 57000 | 57000 | 57000 | 56900 | 1209 |
| 297 | 20240627 | 134300 | 16572441600 | 57000 | 57100 | 57100 | 57000 | 657 |
| 298 | 20240627 | 134200 | 16534952900 | 57100 | 57100 | 57200 | 57100 | 601 |
| 299 | 20240627 | 134100 | 16500635300 | 57200 | 57200 | 57300 | 57200 | 1544 |
| 300 | 20240627 | 134000 | 16412261100 | 57200 | 57200 | 57300 | 57200 | 145 |
| 301 | 20240627 | 133900 | 16403966300 | 57200 | 57300 | 57300 | 57200 | 111 |
| 302 | 20240627 | 133800 | 16397614700 | 57300 | 57200 | 57300 | 57200 | 576 |
| 303 | 20240627 | 133700 | 16364650500 | 57300 | 57200 | 57300 | 57200 | 763 |
| 304 | 20240627 | 133600 | 16320962700 | 57200 | 57400 | 57400 | 57200 | 349 |
| 305 | 20240627 | 133500 | 16300965500 | 57300 | 57200 | 57300 | 57200 | 281 |
| 306 | 20240627 | 133400 | 16284864400 | 57300 | 57300 | 57400 | 57300 | 928 |
| 307 | 20240627 | 133300 | 16231648500 | 57300 | 57300 | 57400 | 57300 | 427 |
| 308 | 20240627 | 133200 | 16207142500 | 57300 | 57400 | 57400 | 57300 | 395 |
| 309 | 20240627 | 133100 | 16184506800 | 57400 | 57300 | 57400 | 57300 | 449 |
| 310 | 20240627 | 133000 | 16158769300 | 57300 | 57200 | 57300 | 57200 | 971 |
| 311 | 20240627 | 132900 | 16103137700 | 57300 | 57300 | 57400 | 57200 | 1066 |
| 312 | 20240627 | 132800 | 16042079500 | 57400 | 57300 | 57400 | 57300 | 558 |
| 313 | 20240627 | 132700 | 16010054200 | 57400 | 57400 | 57400 | 57300 | 114 |
| 314 | 20240627 | 132600 | 16003517000 | 57400 | 57300 | 57400 | 57300 | 510 |
| 315 | 20240627 | 132500 | 15974263000 | 57300 | 57300 | 57400 | 57200 | 1134 |
| 316 | 20240627 | 132400 | 15909222600 | 57300 | 57300 | 57400 | 57200 | 1309 |
| 317 | 20240627 | 132300 | 15834221700 | 57300 | 57100 | 57300 | 57100 | 770 |
| 318 | 20240627 | 132200 | 15790154200 | 57200 | 57100 | 57200 | 57100 | 440 |
| 319 | 20240627 | 132100 | 15764998000 | 57200 | 57100 | 57200 | 57100 | 414 |
| 320 | 20240627 | 132000 | 15741347900 | 57100 | 57200 | 57200 | 57100 | 428 |
| 321 | 20240627 | 131900 | 15716890500 | 57100 | 57200 | 57200 | 57100 | 518 |
| 322 | 20240627 | 131800 | 15687261400 | 57200 | 57200 | 57300 | 57200 | 420 |
| 323 | 20240627 | 131700 | 15663217400 | 57200 | 57200 | 57300 | 57200 | 738 |
| 324 | 20240627 | 131600 | 15620988900 | 57300 | 57100 | 57300 | 57100 | 361 |
| 325 | 20240627 | 131500 | 15600311300 | 57200 | 57200 | 57300 | 57100 | 1098 |
| 326 | 20240627 | 131400 | 15537484200 | 57100 | 57300 | 57400 | 57100 | 4361 |
| 327 | 20240627 | 131300 | 15287575200 | 57400 | 57300 | 57400 | 57200 | 492 |
| 328 | 20240627 | 131200 | 15259363500 | 57400 | 57300 | 57400 | 57100 | 2425 |
| 329 | 20240627 | 131100 | 15120358400 | 57300 | 57200 | 57400 | 57100 | 6799 |
| 330 | 20240627 | 131000 | 14730888600 | 57200 | 57000 | 57200 | 57000 | 2757 |
| 331 | 20240627 | 130900 | 14573359000 | 57000 | 57000 | 57000 | 57000 | 831 |
| 332 | 20240627 | 130800 | 14525992000 | 57000 | 56900 | 57100 | 56900 | 376 |
| 333 | 20240627 | 130700 | 14504565200 | 56900 | 57000 | 57200 | 56900 | 2406 |
| 334 | 20240627 | 130600 | 14367188000 | 57000 | 57000 | 57000 | 56900 | 689 |
| 335 | 20240627 | 130500 | 14327921800 | 57000 | 57000 | 57000 | 56800 | 1829 |
| 336 | 20240627 | 130400 | 14223880700 | 57000 | 57100 | 57100 | 56900 | 886 |
| 337 | 20240627 | 130300 | 14173387800 | 57000 | 57100 | 57200 | 57000 | 740 |
| 338 | 20240627 | 130200 | 14131152900 | 57100 | 57000 | 57100 | 56900 | 1919 |
| 339 | 20240627 | 130100 | 14021639800 | 57000 | 57100 | 57100 | 56900 | 488 |
| 340 | 20240627 | 130000 | 13993817500 | 57100 | 56700 | 57200 | 56700 | 14277 |
| 341 | 20240627 | 125900 | 13180489100 | 56700 | 56800 | 56800 | 56700 | 346 |
| 342 | 20240627 | 125800 | 13160837800 | 56800 | 56800 | 56800 | 56700 | 276 |
| 343 | 20240627 | 125700 | 13145172600 | 56700 | 56700 | 56800 | 56600 | 406 |
| 344 | 20240627 | 125600 | 13122129600 | 56700 | 56700 | 56800 | 56600 | 3839 |
| 345 | 20240627 | 125500 | 12904390700 | 56600 | 56400 | 56600 | 56400 | 2915 |
| 346 | 20240627 | 125400 | 12739423100 | 56500 | 56500 | 56500 | 56500 | 313 |
| 347 | 20240627 | 125300 | 12721738600 | 56500 | 56600 | 56600 | 56500 | 1145 |
| 348 | 20240627 | 125200 | 12657044400 | 56600 | 56500 | 56600 | 56500 | 177 |
| 349 | 20240627 | 125100 | 12647038600 | 56500 | 56500 | 56600 | 56500 | 443 |
| 350 | 20240627 | 125000 | 12622007400 | 56500 | 56600 | 56600 | 56500 | 137 |
| 351 | 20240627 | 124900 | 12614264500 | 56600 | 56600 | 56600 | 56500 | 113 |
| 352 | 20240627 | 124800 | 12607879300 | 56500 | 56500 | 56600 | 56500 | 286 |
| 353 | 20240627 | 124700 | 12591716100 | 56500 | 56600 | 56600 | 56500 | 124 |
| 354 | 20240627 | 124600 | 12584698800 | 56600 | 56600 | 56600 | 56500 | 508 |
| 355 | 20240627 | 124500 | 12555963700 | 56500 | 56500 | 56700 | 56500 | 319 |
| 356 | 20240627 | 124400 | 12537890000 | 56500 | 56500 | 56600 | 56400 | 3023 |
| 357 | 20240627 | 124300 | 12366949000 | 56500 | 56400 | 56500 | 56400 | 292 |
| 358 | 20240627 | 124200 | 12350479100 | 56500 | 56400 | 56500 | 56400 | 1240 |
| 359 | 20240627 | 124100 | 12280451000 | 56500 | 56500 | 56500 | 56400 | 202 |
| 360 | 20240627 | 124000 | 12269048000 | 56500 | 56300 | 56500 | 56300 | 818 |
| 361 | 20240627 | 123900 | 12222888100 | 56400 | 56300 | 56400 | 56300 | 66 |
| 362 | 20240627 | 123800 | 12219166300 | 56400 | 56400 | 56400 | 56300 | 42 |
| 363 | 20240627 | 123700 | 12216799400 | 56400 | 56400 | 56400 | 56300 | 506 |
| 364 | 20240627 | 123600 | 12188275500 | 56300 | 56500 | 56500 | 56300 | 244 |
| 365 | 20240627 | 123500 | 12174505600 | 56400 | 56200 | 56400 | 56100 | 3866 |
| 366 | 20240627 | 123400 | 11956797500 | 56200 | 56000 | 56200 | 56000 | 3025 |
| 367 | 20240627 | 123300 | 11787013900 | 56100 | 56000 | 56100 | 56000 | 186 |
| 368 | 20240627 | 123200 | 11776596400 | 56000 | 56000 | 56100 | 56000 | 232 |
| 369 | 20240627 | 123100 | 11763603400 | 56000 | 56000 | 56000 | 56000 | 49 |
| 370 | 20240627 | 123000 | 11760859400 | 55800 | 56000 | 56000 | 55800 | 436 |
| 371 | 20240627 | 122900 | 11736529200 | 55800 | 55900 | 56000 | 55800 | 146 |
| 372 | 20240627 | 122800 | 11728360500 | 55900 | 55900 | 56100 | 55700 | 225 |
| 373 | 20240627 | 122700 | 11715765400 | 55800 | 55800 | 55800 | 55800 | 21 |
| 374 | 20240627 | 122600 | 11714593600 | 55800 | 55800 | 55800 | 55700 | 718 |
| 375 | 20240627 | 122500 | 11674541400 | 55900 | 55900 | 55900 | 55800 | 86 |
| 376 | 20240627 | 122400 | 11669734100 | 55900 | 55900 | 55900 | 55900 | 15 |
| 377 | 20240627 | 122300 | 11668895600 | 55900 | 55900 | 55900 | 55900 | 17 |
| 378 | 20240627 | 122200 | 11667945300 | 55800 | 55900 | 56000 | 55800 | 195 |
| 379 | 20240627 | 122100 | 11657035300 | 55900 | 55800 | 55900 | 55800 | 21 |
| 380 | 20240627 | 122000 | 11655862200 | 55800 | 55800 | 55900 | 55700 | 210 |
| 381 | 20240627 | 121900 | 11644148100 | 55900 | 55900 | 55900 | 55900 | 25 |
| 382 | 20240627 | 121800 | 11642750600 | 55900 | 55700 | 55900 | 55700 | 230 |
| 383 | 20240627 | 121700 | 11629939400 | 55600 | 55900 | 56000 | 55600 | 3340 |
| 384 | 20240627 | 121600 | 11443832500 | 55900 | 56000 | 56000 | 55900 | 65 |
| 385 | 20240627 | 121500 | 11440194500 | 55900 | 55900 | 56000 | 55900 | 290 |
| 386 | 20240627 | 121400 | 11423982800 | 55900 | 55900 | 56000 | 55900 | 112 |
| 387 | 20240627 | 121300 | 11417721300 | 55900 | 55900 | 56000 | 55900 | 328 |
| 388 | 20240627 | 121200 | 11399381400 | 56000 | 56000 | 56000 | 55900 | 59 |
| 389 | 20240627 | 121100 | 11396077500 | 56000 | 55900 | 56000 | 55900 | 1156 |
| 390 | 20240627 | 121000 | 11331344000 | 55900 | 56000 | 56000 | 55900 | 506 |
| 391 | 20240627 | 120900 | 11303019900 | 56100 | 56000 | 56100 | 56000 | 40 |
| 392 | 20240627 | 120800 | 11300777900 | 56000 | 56100 | 56100 | 56000 | 170 |
| 393 | 20240627 | 120700 | 11291255700 | 56000 | 56000 | 56100 | 56000 | 373 |
| 394 | 20240627 | 120600 | 11270353800 | 56100 | 56000 | 56100 | 56000 | 28 |
| 395 | 20240627 | 120500 | 11268783100 | 56000 | 56100 | 56100 | 56000 | 67 |
| 396 | 20240627 | 120400 | 11265030400 | 56000 | 56100 | 56200 | 56000 | 169 |
| 397 | 20240627 | 120300 | 11255545100 | 56100 | 56100 | 56200 | 56000 | 171 |
| 398 | 20240627 | 120200 | 11245944900 | 56100 | 56100 | 56100 | 56000 | 208 |
| 399 | 20240627 | 120100 | 11234276200 | 56100 | 56100 | 56100 | 56000 | 515 |
| 400 | 20240627 | 120000 | 11205390200 | 56100 | 56000 | 56100 | 56000 | 188 |
| 401 | 20240627 | 115900 | 11194861400 | 56100 | 56000 | 56100 | 56000 | 116 |
| 402 | 20240627 | 115800 | 11188358800 | 56000 | 56000 | 56100 | 55900 | 296 |
| 403 | 20240627 | 115700 | 11171786000 | 56000 | 56000 | 56000 | 56000 | 25 |
| 404 | 20240627 | 115600 | 11170386000 | 56000 | 56000 | 56000 | 56000 | 101 |
| 405 | 20240627 | 115500 | 11164730000 | 56000 | 55900 | 56000 | 55900 | 120 |
| 406 | 20240627 | 115400 | 11158012200 | 56000 | 56000 | 56000 | 55900 | 46 |
| 407 | 20240627 | 115300 | 11155437000 | 55900 | 56000 | 56000 | 55900 | 12 |
| 408 | 20240627 | 115200 | 11154765900 | 56000 | 55900 | 56000 | 55900 | 103 |
| 409 | 20240627 | 115100 | 11149007400 | 55900 | 56000 | 56100 | 55900 | 317 |
| 410 | 20240627 | 115000 | 11131272200 | 56000 | 56000 | 56000 | 55900 | 224 |
| 411 | 20240627 | 114900 | 11118746100 | 56000 | 56000 | 56100 | 56000 | 273 |
| 412 | 20240627 | 114800 | 11103457400 | 56100 | 56100 | 56100 | 56100 | 19 |
| 413 | 20240627 | 114700 | 11102391500 | 56100 | 56000 | 56100 | 56000 | 46 |
| 414 | 20240627 | 114600 | 11099813900 | 56000 | 56000 | 56100 | 56000 | 146 |
| 415 | 20240627 | 114500 | 11091627100 | 56000 | 56000 | 56000 | 56000 | 651 |
| 416 | 20240627 | 114400 | 11055171100 | 56000 | 56100 | 56100 | 56000 | 106 |
| 417 | 20240627 | 114300 | 11049231300 | 56100 | 56100 | 56100 | 56000 | 118 |
| 418 | 20240627 | 114200 | 11042614000 | 56000 | 56000 | 56000 | 56000 | 54 |
| 419 | 20240627 | 114100 | 11039590000 | 56000 | 56100 | 56100 | 56000 | 170 |
| 420 | 20240627 | 114000 | 11030055300 | 56000 | 56100 | 56100 | 56000 | 246 |
| 421 | 20240627 | 113900 | 11016276400 | 56100 | 56100 | 56100 | 56000 | 108 |
| 422 | 20240627 | 113800 | 11010222500 | 56100 | 56100 | 56100 | 56100 | 194 |
| 423 | 20240627 | 113700 | 10999339100 | 56100 | 56100 | 56100 | 56000 | 615 |
| 424 | 20240627 | 113600 | 10964850800 | 56100 | 55900 | 56100 | 55900 | 157 |
| 425 | 20240627 | 113500 | 10956060200 | 56000 | 56000 | 56100 | 55900 | 1821 |
| 426 | 20240627 | 113400 | 10854183000 | 55900 | 55800 | 55900 | 55800 | 808 |
| 427 | 20240627 | 113300 | 10809016100 | 55900 | 55900 | 55900 | 55800 | 143 |
| 428 | 20240627 | 113200 | 10801033400 | 56000 | 55900 | 56000 | 55800 | 74 |
| 429 | 20240627 | 113100 | 10796893700 | 55800 | 55800 | 55900 | 55800 | 447 |
| 430 | 20240627 | 113000 | 10771949700 | 55900 | 55800 | 55900 | 55800 | 32 |
| 431 | 20240627 | 112900 | 10770162200 | 55900 | 55900 | 55900 | 55800 | 143 |
| 432 | 20240627 | 112800 | 10762172500 | 55900 | 55900 | 55900 | 55800 | 322 |
| 433 | 20240627 | 112700 | 10744174700 | 55900 | 55800 | 55900 | 55800 | 210 |
| 434 | 20240627 | 112600 | 10732436300 | 55800 | 55800 | 55800 | 55800 | 488 |
| 435 | 20240627 | 112500 | 10705205900 | 55900 | 55800 | 55900 | 55800 | 66 |
| 436 | 20240627 | 112400 | 10701519100 | 55800 | 55800 | 55900 | 55800 | 150 |
| 437 | 20240627 | 112300 | 10693148400 | 55900 | 55900 | 55900 | 55900 | 377 |
| 438 | 20240627 | 112200 | 10672074100 | 55900 | 55800 | 56000 | 55800 | 238 |
| 439 | 20240627 | 112100 | 10658787500 | 55900 | 56000 | 56000 | 55900 | 290 |
| 440 | 20240627 | 112000 | 10642575300 | 56000 | 55900 | 56000 | 55900 | 50 |
| 441 | 20240627 | 111900 | 10639778300 | 56000 | 55900 | 56000 | 55900 | 15 |
| 442 | 20240627 | 111800 | 10638938900 | 55900 | 56100 | 56100 | 55900 | 17 |
| 443 | 20240627 | 111700 | 10637987200 | 56100 | 55900 | 56100 | 55900 | 2996 |
| 444 | 20240627 | 111600 | 10470470400 | 55900 | 55900 | 56000 | 55900 | 109 |
| 445 | 20240627 | 111500 | 10464369700 | 55900 | 56000 | 56000 | 55900 | 176 |
| 446 | 20240627 | 111400 | 10454513900 | 56000 | 55900 | 56000 | 55800 | 75 |
| 447 | 20240627 | 111300 | 10450322300 | 55900 | 56000 | 56000 | 55900 | 56 |
| 448 | 20240627 | 111200 | 10447190800 | 56000 | 55900 | 56000 | 55900 | 46 |
| 449 | 20240627 | 111100 | 10444617700 | 55900 | 55800 | 55900 | 55800 | 236 |
| 450 | 20240627 | 111000 | 10431440500 | 55800 | 55900 | 56000 | 55800 | 364 |
| 451 | 20240627 | 110900 | 10411071400 | 55900 | 56000 | 56100 | 55900 | 194 |
| 452 | 20240627 | 110800 | 10400212400 | 56000 | 56000 | 56000 | 56000 | 263 |
| 453 | 20240627 | 110700 | 10385484400 | 55900 | 55800 | 55900 | 55800 | 309 |
| 454 | 20240627 | 110600 | 10368224800 | 55800 | 55700 | 55800 | 55700 | 298 |
| 455 | 20240627 | 110500 | 10351626100 | 55800 | 55800 | 55800 | 55800 | 19 |
| 456 | 20240627 | 110400 | 10350565900 | 55800 | 55900 | 55900 | 55800 | 105 |
| 457 | 20240627 | 110300 | 10344704800 | 55900 | 55900 | 55900 | 55900 | 3 |
| 458 | 20240627 | 110200 | 10344537100 | 55900 | 55900 | 55900 | 55800 | 75 |
| 459 | 20240627 | 110100 | 10340344700 | 55700 | 55800 | 55900 | 55700 | 391 |
| 460 | 20240627 | 110000 | 10318524200 | 55800 | 55800 | 55900 | 55800 | 572 |
| 461 | 20240627 | 105900 | 10286605800 | 55800 | 55800 | 55900 | 55800 | 130 |
| 462 | 20240627 | 105800 | 10279350800 | 55800 | 55900 | 55900 | 55800 | 301 |
| 463 | 20240627 | 105700 | 10262552900 | 55900 | 55900 | 55900 | 55800 | 35 |
| 464 | 20240627 | 105600 | 10260597200 | 55800 | 55800 | 55900 | 55800 | 125 |
| 465 | 20240627 | 105500 | 10253619900 | 55800 | 55700 | 55800 | 55700 | 555 |
| 466 | 20240627 | 105400 | 10222655900 | 55700 | 55800 | 55800 | 55700 | 141 |
| 467 | 20240627 | 105300 | 10214794700 | 55700 | 55800 | 55800 | 55700 | 582 |
| 468 | 20240627 | 105200 | 10182319400 | 55800 | 55800 | 55800 | 55700 | 58 |
| 469 | 20240627 | 105100 | 10179087300 | 55800 | 55800 | 55800 | 55700 | 162 |
| 470 | 20240627 | 105000 | 10170061100 | 55700 | 55800 | 55800 | 55700 | 550 |
| 471 | 20240627 | 104900 | 10139423800 | 55800 | 55900 | 55900 | 55700 | 880 |
| 472 | 20240627 | 104800 | 10090327900 | 55900 | 55900 | 56000 | 55800 | 464 |
| 473 | 20240627 | 104700 | 10064408800 | 55900 | 55900 | 55900 | 55800 | 76 |
| 474 | 20240627 | 104600 | 10060160600 | 56000 | 55900 | 56000 | 55900 | 59 |
| 475 | 20240627 | 104500 | 10056860400 | 55900 | 56000 | 56000 | 55900 | 63 |
| 476 | 20240627 | 104400 | 10053336900 | 56000 | 55900 | 56000 | 55800 | 247 |
| 477 | 20240627 | 104300 | 10039522700 | 55900 | 56000 | 56000 | 55900 | 111 |
| 478 | 20240627 | 104200 | 10033313800 | 56000 | 55900 | 56000 | 55900 | 178 |
| 479 | 20240627 | 104100 | 10023350900 | 55900 | 56000 | 56000 | 55900 | 112 |
| 480 | 20240627 | 104000 | 10017084000 | 56000 | 55900 | 56000 | 55900 | 109 |
| 481 | 20240627 | 103900 | 10010986700 | 56000 | 56000 | 56000 | 55900 | 170 |
| 482 | 20240627 | 103800 | 10001480400 | 55900 | 55900 | 55900 | 55900 | 164 |
| 483 | 20240627 | 103700 | 9992312800 | 56000 | 55900 | 56000 | 55900 | 93 |
| 484 | 20240627 | 103600 | 9987107500 | 56000 | 55900 | 56000 | 55900 | 286 |
| 485 | 20240627 | 103500 | 9971118200 | 56000 | 56000 | 56000 | 55900 | 91 |
| 486 | 20240627 | 103400 | 9966023700 | 56000 | 56000 | 56000 | 55900 | 149 |
| 487 | 20240627 | 103300 | 9957681900 | 56000 | 56000 | 56100 | 56000 | 391 |
| 488 | 20240627 | 103200 | 9935783400 | 56100 | 56100 | 56100 | 56000 | 119 |
| 489 | 20240627 | 103100 | 9929107600 | 56100 | 56100 | 56100 | 56000 | 42 |
| 490 | 20240627 | 103000 | 9926752200 | 56100 | 56100 | 56100 | 56000 | 475 |
| 491 | 20240627 | 102900 | 9900126600 | 56100 | 56000 | 56100 | 56000 | 167 |
| 492 | 20240627 | 102800 | 9890758500 | 56000 | 55900 | 56000 | 55900 | 226 |
| 493 | 20240627 | 102700 | 9878102600 | 55900 | 56000 | 56100 | 55900 | 123 |
| 494 | 20240627 | 102600 | 9871218100 | 56000 | 55800 | 56000 | 55800 | 1489 |
| 495 | 20240627 | 102500 | 9787872000 | 55800 | 55900 | 55900 | 55700 | 897 |
| 496 | 20240627 | 102400 | 9737843600 | 55800 | 55700 | 55800 | 55700 | 1946 |
| 497 | 20240627 | 102300 | 9629335000 | 55700 | 55800 | 55800 | 55700 | 382 |
| 498 | 20240627 | 102200 | 9608033800 | 55800 | 56000 | 56000 | 55800 | 805 |
| 499 | 20240627 | 102100 | 9563056700 | 56000 | 56000 | 56000 | 55900 | 540 |
| 500 | 20240627 | 102000 | 9532823900 | 56000 | 56100 | 56200 | 56000 | 295 |
| 501 | 20240627 | 101900 | 9516276300 | 56100 | 56200 | 56300 | 56100 | 199 |
| 502 | 20240627 | 101800 | 9505091800 | 56300 | 56300 | 56300 | 56100 | 921 |
| 503 | 20240627 | 101700 | 9453309200 | 56300 | 56200 | 56300 | 56100 | 844 |
| 504 | 20240627 | 101600 | 9405881500 | 56200 | 56200 | 56200 | 56200 | 93 |
| 505 | 20240627 | 101500 | 9400654900 | 56200 | 56000 | 56200 | 56000 | 1104 |
| 506 | 20240627 | 101400 | 9338720900 | 56000 | 56100 | 56100 | 55800 | 3095 |
| 507 | 20240627 | 101300 | 9165458800 | 56100 | 56100 | 56200 | 56100 | 524 |
| 508 | 20240627 | 101200 | 9136049300 | 56100 | 56100 | 56200 | 56000 | 627 |
| 509 | 20240627 | 101100 | 9100882600 | 56100 | 56100 | 56200 | 56000 | 1056 |
| 510 | 20240627 | 101000 | 9041641600 | 56100 | 56400 | 56400 | 56100 | 1172 |
| 511 | 20240627 | 100900 | 8975720700 | 56400 | 56600 | 56600 | 56300 | 2317 |
| 512 | 20240627 | 100800 | 8845031600 | 56600 | 56500 | 56600 | 56400 | 3538 |
| 513 | 20240627 | 100700 | 8644879200 | 56600 | 56400 | 56600 | 56400 | 903 |
| 514 | 20240627 | 100600 | 8593860600 | 56400 | 56500 | 56500 | 56300 | 1408 |
| 515 | 20240627 | 100500 | 8514402100 | 56500 | 56300 | 56600 | 56300 | 7913 |
| 516 | 20240627 | 100400 | 8067832000 | 56200 | 56300 | 56400 | 56200 | 1158 |
| 517 | 20240627 | 100300 | 8002617100 | 56300 | 56400 | 56500 | 56300 | 1835 |
| 518 | 20240627 | 100200 | 7899128000 | 56400 | 56400 | 56500 | 56400 | 138 |
| 519 | 20240627 | 100100 | 7891336200 | 56500 | 56500 | 56600 | 56500 | 478 |
| 520 | 20240627 | 100000 | 7864325100 | 56400 | 56400 | 56500 | 56300 | 1655 |
| 521 | 20240627 | 095900 | 7770899300 | 56400 | 56300 | 56400 | 56300 | 274 |
| 522 | 20240627 | 095800 | 7755469400 | 56400 | 56400 | 56500 | 56300 | 742 |
| 523 | 20240627 | 095700 | 7713651900 | 56400 | 56400 | 56500 | 56400 | 429 |
| 524 | 20240627 | 095600 | 7689446700 | 56500 | 56300 | 56500 | 56300 | 370 |
| 525 | 20240627 | 095500 | 7668581700 | 56300 | 56400 | 56500 | 56300 | 655 |
| 526 | 20240627 | 095400 | 7631656600 | 56400 | 56600 | 56600 | 56400 | 2093 |
| 527 | 20240627 | 095300 | 7513274100 | 56600 | 56500 | 56700 | 56500 | 1321 |
| 528 | 20240627 | 095200 | 7438479700 | 56500 | 56200 | 56500 | 56100 | 5381 |
| 529 | 20240627 | 095100 | 7134828600 | 56200 | 56200 | 56300 | 56100 | 479 |
| 530 | 20240627 | 095000 | 7107911700 | 56200 | 56400 | 56400 | 56200 | 900 |
| 531 | 20240627 | 094900 | 7057238500 | 56400 | 56000 | 56400 | 56000 | 1315 |
| 532 | 20240627 | 094800 | 6983320100 | 56000 | 56100 | 56200 | 56000 | 746 |
| 533 | 20240627 | 094700 | 6941441400 | 56100 | 56300 | 56400 | 56100 | 1562 |
| 534 | 20240627 | 094600 | 6853594800 | 56300 | 56300 | 56400 | 56200 | 1034 |
| 535 | 20240627 | 094500 | 6795411000 | 56200 | 56100 | 56200 | 56000 | 2065 |
| 536 | 20240627 | 094400 | 6679448700 | 56000 | 55900 | 56100 | 55900 | 1894 |
| 537 | 20240627 | 094300 | 6573336100 | 55900 | 55800 | 55900 | 55800 | 464 |
| 538 | 20240627 | 094200 | 6547425200 | 55800 | 55700 | 55900 | 55700 | 1581 |
| 539 | 20240627 | 094100 | 6459213400 | 55700 | 55600 | 55900 | 55600 | 1168 |
| 540 | 20240627 | 094000 | 6394095900 | 55600 | 55700 | 55700 | 55600 | 271 |
| 541 | 20240627 | 093900 | 6379015500 | 55700 | 55300 | 55700 | 55300 | 2187 |
| 542 | 20240627 | 093800 | 6257777200 | 55300 | 55300 | 55400 | 55300 | 354 |
| 543 | 20240627 | 093700 | 6238197800 | 55300 | 55300 | 55300 | 55200 | 1970 |
| 544 | 20240627 | 093600 | 6129264100 | 55300 | 55400 | 55400 | 55300 | 322 |
| 545 | 20240627 | 093500 | 6111437600 | 55400 | 55400 | 55400 | 55300 | 152 |
| 546 | 20240627 | 093400 | 6103019200 | 55400 | 55400 | 55500 | 55300 | 295 |
| 547 | 20240627 | 093300 | 6086666300 | 55300 | 55300 | 55400 | 55300 | 528 |
| 548 | 20240627 | 093200 | 6057467000 | 55300 | 55500 | 55500 | 55300 | 1939 |
| 549 | 20240627 | 093100 | 5950049600 | 55500 | 55300 | 55500 | 55200 | 1174 |
| 550 | 20240627 | 093000 | 5885009200 | 55200 | 55400 | 55400 | 55200 | 554 |
| 551 | 20240627 | 092900 | 5854382600 | 55300 | 55200 | 55300 | 55200 | 682 |
| 552 | 20240627 | 092800 | 5816695500 | 55200 | 55000 | 55200 | 55000 | 154 |
| 553 | 20240627 | 092700 | 5808201100 | 55000 | 54900 | 55000 | 54900 | 1414 |
| 554 | 20240627 | 092600 | 5730461600 | 54800 | 54900 | 55000 | 54800 | 529 |
| 555 | 20240627 | 092500 | 5701412100 | 54900 | 54900 | 55000 | 54800 | 975 |
| 556 | 20240627 | 092400 | 5647908700 | 54900 | 55000 | 55000 | 54900 | 453 |
| 557 | 20240627 | 092300 | 5623033200 | 55000 | 55000 | 55100 | 54900 | 1312 |
| 558 | 20240627 | 092200 | 5550897000 | 55000 | 55100 | 55300 | 55000 | 2658 |
| 559 | 20240627 | 092100 | 5404578900 | 55000 | 55300 | 55300 | 55000 | 1936 |
| 560 | 20240627 | 092000 | 5297742700 | 55200 | 55200 | 55400 | 55100 | 707 |
| 561 | 20240627 | 091900 | 5258716500 | 55200 | 55100 | 55200 | 55000 | 942 |
| 562 | 20240627 | 091800 | 5206810200 | 55100 | 55300 | 55300 | 55000 | 3938 |
| 563 | 20240627 | 091700 | 4989856400 | 55300 | 55400 | 55400 | 55200 | 3251 |
| 564 | 20240627 | 091600 | 4810087800 | 55400 | 55600 | 55600 | 55400 | 2053 |
| 565 | 20240627 | 091500 | 4696157800 | 55600 | 55600 | 55800 | 55500 | 833 |
| 566 | 20240627 | 091400 | 4649870500 | 55600 | 55600 | 55600 | 55400 | 1369 |
| 567 | 20240627 | 091300 | 4573859900 | 55600 | 55800 | 55800 | 55500 | 5026 |
| 568 | 20240627 | 091200 | 4294301900 | 55800 | 55700 | 55900 | 55700 | 1134 |
| 569 | 20240627 | 091100 | 4231065900 | 55700 | 55700 | 55800 | 55600 | 2334 |
| 570 | 20240627 | 091000 | 4101152000 | 55700 | 56200 | 56200 | 55700 | 4470 |
| 571 | 20240627 | 090900 | 3851204000 | 56200 | 55900 | 56200 | 55900 | 1956 |
| 572 | 20240627 | 090800 | 3741615300 | 56000 | 56100 | 56200 | 55900 | 3998 |
| 573 | 20240627 | 090700 | 3517740200 | 56100 | 56200 | 56300 | 56100 | 3223 |
| 574 | 20240627 | 090600 | 3336778100 | 56300 | 56300 | 56500 | 56200 | 3245 |
| 575 | 20240627 | 090500 | 3154165300 | 56300 | 56900 | 56900 | 56300 | 3460 |
| 576 | 20240627 | 090400 | 2958473600 | 56700 | 56700 | 56900 | 56500 | 5385 |
| 577 | 20240627 | 090300 | 2653422300 | 56700 | 56700 | 57200 | 56600 | 5992 |
| 578 | 20240627 | 090200 | 2312410800 | 57000 | 56600 | 57100 | 56400 | 9899 |
| 579 | 20240627 | 090100 | 1751713000 | 56600 | 56400 | 57300 | 56300 | 16449 |
| 580 | 20240627 | 090000 | 817242700 | 56500 | 55600 | 56500 | 55200 | 14643 |