33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 192100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 3 | 20240627 | 192000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20240627 | 191900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20240627 | 191800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20240627 | 191700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20240627 | 191600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20240627 | 191500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20240627 | 191400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20240627 | 191300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20240627 | 191200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20240627 | 191100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20240627 | 191000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20240627 | 190900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20240627 | 190800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20240627 | 190700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20240627 | 190600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20240627 | 190500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20240627 | 190400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20240627 | 190300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20240627 | 190200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20240627 | 190100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20240627 | 190000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20240627 | 185900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20240627 | 185800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20240627 | 185700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20240627 | 185600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20240627 | 185500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20240627 | 185400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20240627 | 185300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20240627 | 185200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20240627 | 185100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 33 | 20240627 | 185000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20240627 | 184900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20240627 | 184800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20240627 | 184700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20240627 | 184600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20240627 | 184500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20240627 | 184400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20240627 | 184300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20240627 | 184200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20240627 | 184100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20240627 | 184000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20240627 | 183900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20240627 | 183800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20240627 | 183700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20240627 | 183600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20240627 | 183500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20240627 | 183400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20240627 | 183300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20240627 | 183200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20240627 | 183100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20240627 | 183000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20240627 | 182900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20240627 | 182800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20240627 | 182700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20240627 | 182600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20240627 | 182500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20240627 | 182400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20240627 | 182300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20240627 | 182200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20240627 | 182100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 63 | 20240627 | 182000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20240627 | 181900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20240627 | 181800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20240627 | 181700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20240627 | 181600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20240627 | 181500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20240627 | 181400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20240627 | 181300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20240627 | 181200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20240627 | 181100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20240627 | 181000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20240627 | 180900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20240627 | 180800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20240627 | 180700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20240627 | 180600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20240627 | 180500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20240627 | 180400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20240627 | 180300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20240627 | 180200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20240627 | 180100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20240627 | 180000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20240627 | 175900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20240627 | 175800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20240627 | 175700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20240627 | 175600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20240627 | 175500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20240627 | 175400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20240627 | 175300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20240627 | 175200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20240627 | 175100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 93 | 20240627 | 175000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20240627 | 174900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20240627 | 174800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20240627 | 174700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20240627 | 174600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20240627 | 174500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20240627 | 174400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20240627 | 174300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20240627 | 174200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20240627 | 174100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20240627 | 174000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20240627 | 173900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20240627 | 173800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20240627 | 173700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20240627 | 173600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20240627 | 173500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20240627 | 173400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20240627 | 173300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20240627 | 173200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20240627 | 173100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20240627 | 173000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20240627 | 172900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20240627 | 172800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20240627 | 172700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20240627 | 172600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20240627 | 172500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20240627 | 172400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20240627 | 172300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20240627 | 172200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20240627 | 172100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 123 | 20240627 | 172000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20240627 | 171900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20240627 | 171800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20240627 | 171700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20240627 | 171600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20240627 | 171500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20240627 | 171400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20240627 | 171300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20240627 | 171200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20240627 | 171100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20240627 | 171000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20240627 | 170900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20240627 | 170800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20240627 | 170700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20240627 | 170600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20240627 | 170500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20240627 | 170400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20240627 | 170300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20240627 | 170200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20240627 | 170100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20240627 | 170000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20240627 | 165900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20240627 | 165800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20240627 | 165700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20240627 | 165600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20240627 | 165500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20240627 | 165400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20240627 | 165300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20240627 | 165200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20240627 | 165100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 153 | 20240627 | 165000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20240627 | 164900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20240627 | 164800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20240627 | 164700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20240627 | 164600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20240627 | 164500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20240627 | 164400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20240627 | 164300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20240627 | 164200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20240627 | 164100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20240627 | 164000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20240627 | 163900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20240627 | 163800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20240627 | 163700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20240627 | 163600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20240627 | 163500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20240627 | 163400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20240627 | 163300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20240627 | 163200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20240627 | 163100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20240627 | 163000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20240627 | 162900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20240627 | 162800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20240627 | 162700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20240627 | 162600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20240627 | 162500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20240627 | 162400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20240627 | 162300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20240627 | 162200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20240627 | 162100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 183 | 20240627 | 162000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20240627 | 161900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20240627 | 161800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20240627 | 161700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20240627 | 161600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20240627 | 161500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20240627 | 161400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20240627 | 161300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20240627 | 161200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20240627 | 161100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20240627 | 161000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20240627 | 160900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20240627 | 160800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20240627 | 160700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20240627 | 160600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20240627 | 160500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20240627 | 160400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20240627 | 160300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20240627 | 160200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20240627 | 160100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20240627 | 160000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20240627 | 155900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20240627 | 155800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20240627 | 155700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20240627 | 155600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20240627 | 155500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20240627 | 155400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 210 | 20240627 | 155300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20240627 | 155200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20240627 | 155100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 213 | 20240627 | 155000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20240627 | 154900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20240627 | 154800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20240627 | 154700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20240627 | 154600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20240627 | 154500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20240627 | 154400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20240627 | 154300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 221 | 20240627 | 154200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 222 | 20240627 | 154100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 223 | 20240627 | 154000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 224 | 20240627 | 153900 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 225 | 20240627 | 153800 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 226 | 20240627 | 153700 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 227 | 20240627 | 153600 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 228 | 20240627 | 153500 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 229 | 20240627 | 153400 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 230 | 20240627 | 153300 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 231 | 20240627 | 153200 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 232 | 20240627 | 153100 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 233 | 20240627 | 153000 | 8763654600 | 68900 | 68900 | 68900 | 68900 | 1653 |
| 234 | 20240627 | 152900 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 235 | 20240627 | 152800 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 236 | 20240627 | 152700 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 237 | 20240627 | 152600 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 238 | 20240627 | 152500 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 239 | 20240627 | 152400 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 240 | 20240627 | 152300 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 241 | 20240627 | 152200 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 242 | 20240627 | 152100 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 243 | 20240627 | 152000 | 8649762900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 244 | 20240627 | 151900 | 8649762900 | 68900 | 69000 | 69000 | 68800 | 345 |
| 245 | 20240627 | 151800 | 8625984900 | 69000 | 68900 | 69000 | 68900 | 413 |
| 246 | 20240627 | 151700 | 8597496300 | 68900 | 69000 | 69100 | 68900 | 164 |
| 247 | 20240627 | 151600 | 8586170100 | 69000 | 68800 | 69100 | 68800 | 939 |
| 248 | 20240627 | 151500 | 8521358500 | 68700 | 68700 | 68900 | 68700 | 207 |
| 249 | 20240627 | 151400 | 8507117600 | 68700 | 68800 | 68900 | 68700 | 303 |
| 250 | 20240627 | 151300 | 8486295100 | 68800 | 68900 | 69000 | 68800 | 628 |
| 251 | 20240627 | 151200 | 8443019500 | 68900 | 68700 | 69000 | 68700 | 298 |
| 252 | 20240627 | 151100 | 8422537500 | 68700 | 68900 | 69000 | 68700 | 581 |
| 253 | 20240627 | 151000 | 8382508500 | 68900 | 68900 | 69000 | 68900 | 69 |
| 254 | 20240627 | 150900 | 8377753800 | 69000 | 68900 | 69000 | 68900 | 276 |
| 255 | 20240627 | 150800 | 8358710900 | 69000 | 69100 | 69100 | 69000 | 123 |
| 256 | 20240627 | 150700 | 8350222500 | 69000 | 68900 | 69000 | 68900 | 556 |
| 257 | 20240627 | 150600 | 8311875500 | 68900 | 68900 | 69000 | 68900 | 57 |
| 258 | 20240627 | 150500 | 8307947900 | 68900 | 69200 | 69200 | 68900 | 370 |
| 259 | 20240627 | 150400 | 8282404900 | 69100 | 69100 | 69200 | 69100 | 8 |
| 260 | 20240627 | 150300 | 8281851700 | 69200 | 69100 | 69200 | 69100 | 22 |
| 261 | 20240627 | 150200 | 8280331200 | 69100 | 69000 | 69100 | 69000 | 194 |
| 262 | 20240627 | 150100 | 8266926000 | 69100 | 69100 | 69200 | 69000 | 183 |
| 263 | 20240627 | 150000 | 8254282000 | 69100 | 69200 | 69200 | 69100 | 87 |
| 264 | 20240627 | 145900 | 8248266400 | 69200 | 69200 | 69200 | 69000 | 186 |
| 265 | 20240627 | 145800 | 8235408500 | 69200 | 69100 | 69200 | 69100 | 530 |
| 266 | 20240627 | 145700 | 8198784800 | 69100 | 69100 | 69100 | 69100 | 131 |
| 267 | 20240627 | 145600 | 8189732700 | 69100 | 69100 | 69200 | 69100 | 349 |
| 268 | 20240627 | 145500 | 8165616700 | 69000 | 69000 | 69100 | 69000 | 183 |
| 269 | 20240627 | 145400 | 8152980500 | 69100 | 69300 | 69300 | 69100 | 234 |
| 270 | 20240627 | 145300 | 8136805800 | 69200 | 69000 | 69200 | 69000 | 862 |
| 271 | 20240627 | 145200 | 8077240200 | 69000 | 69000 | 69100 | 68900 | 423 |
| 272 | 20240627 | 145100 | 8048053200 | 69000 | 68900 | 69000 | 68900 | 144 |
| 273 | 20240627 | 145000 | 8038117500 | 68900 | 69000 | 69000 | 68900 | 416 |
| 274 | 20240627 | 144900 | 8009414400 | 69000 | 69000 | 69000 | 69000 | 849 |
| 275 | 20240627 | 144800 | 7950833400 | 69000 | 68900 | 69000 | 68900 | 760 |
| 276 | 20240627 | 144700 | 7898432200 | 68800 | 68900 | 68900 | 68800 | 10 |
| 277 | 20240627 | 144600 | 7897743700 | 68900 | 68800 | 68900 | 68800 | 322 |
| 278 | 20240627 | 144500 | 7875589500 | 68800 | 68600 | 68800 | 68500 | 2006 |
| 279 | 20240627 | 144400 | 7737918100 | 68500 | 68500 | 68500 | 68400 | 167 |
| 280 | 20240627 | 144300 | 7726478800 | 68500 | 68500 | 68500 | 68400 | 418 |
| 281 | 20240627 | 144200 | 7697872100 | 68500 | 68600 | 68600 | 68400 | 151 |
| 282 | 20240627 | 144100 | 7687524300 | 68600 | 68600 | 68700 | 68500 | 376 |
| 283 | 20240627 | 144000 | 7661766100 | 68500 | 68500 | 68600 | 68500 | 160 |
| 284 | 20240627 | 143900 | 7650805700 | 68600 | 68700 | 68700 | 68600 | 336 |
| 285 | 20240627 | 143800 | 7627756000 | 68600 | 68600 | 68700 | 68600 | 18 |
| 286 | 20240627 | 143700 | 7626520900 | 68700 | 68600 | 68700 | 68600 | 9 |
| 287 | 20240627 | 143600 | 7625903300 | 68600 | 68600 | 68600 | 68600 | 149 |
| 288 | 20240627 | 143500 | 7615681900 | 68500 | 68500 | 68500 | 68500 | 57 |
| 289 | 20240627 | 143400 | 7611777400 | 68500 | 68500 | 68600 | 68500 | 175 |
| 290 | 20240627 | 143300 | 7599789600 | 68500 | 68500 | 68500 | 68400 | 4 |
| 291 | 20240627 | 143200 | 7599515700 | 68500 | 68500 | 68500 | 68300 | 418 |
| 292 | 20240627 | 143100 | 7570962300 | 68500 | 68500 | 68500 | 68500 | 49 |
| 293 | 20240627 | 143000 | 7567605800 | 68400 | 68500 | 68500 | 68400 | 420 |
| 294 | 20240627 | 142900 | 7538877500 | 68500 | 68500 | 68500 | 68400 | 35 |
| 295 | 20240627 | 142800 | 7536483000 | 68500 | 68500 | 68500 | 68400 | 85 |
| 296 | 20240627 | 142700 | 7530660600 | 68500 | 68500 | 68500 | 68400 | 14 |
| 297 | 20240627 | 142600 | 7529701700 | 68500 | 68400 | 68600 | 68400 | 256 |
| 298 | 20240627 | 142500 | 7512154800 | 68500 | 68500 | 68500 | 68500 | 13 |
| 299 | 20240627 | 142400 | 7511264300 | 68500 | 68600 | 68600 | 68500 | 185 |
| 300 | 20240627 | 142300 | 7498581700 | 68600 | 68400 | 68600 | 68400 | 244 |
| 301 | 20240627 | 142200 | 7481885800 | 68400 | 68400 | 68400 | 68300 | 6 |
| 302 | 20240627 | 142100 | 7481475700 | 68300 | 68400 | 68400 | 68300 | 18 |
| 303 | 20240627 | 142000 | 7480246000 | 68300 | 68400 | 68400 | 68300 | 22 |
| 304 | 20240627 | 141900 | 7478742900 | 68300 | 68400 | 68400 | 68300 | 50 |
| 305 | 20240627 | 141800 | 7475324300 | 68400 | 68400 | 68400 | 68400 | 112 |
| 306 | 20240627 | 141700 | 7467663500 | 68400 | 68500 | 68500 | 68400 | 691 |
| 307 | 20240627 | 141600 | 7420398800 | 68500 | 68500 | 68500 | 68400 | 102 |
| 308 | 20240627 | 141500 | 7413413600 | 68400 | 68500 | 68500 | 68400 | 36 |
| 309 | 20240627 | 141400 | 7410950700 | 68400 | 68400 | 68500 | 68400 | 223 |
| 310 | 20240627 | 141300 | 7395697200 | 68500 | 68600 | 68700 | 68500 | 646 |
| 311 | 20240627 | 141200 | 7351394600 | 68700 | 68700 | 68700 | 68600 | 112 |
| 312 | 20240627 | 141100 | 7343707600 | 68700 | 68600 | 68700 | 68600 | 37 |
| 313 | 20240627 | 141000 | 7341168800 | 68700 | 68700 | 68700 | 68600 | 9 |
| 314 | 20240627 | 140900 | 7340550800 | 68700 | 68700 | 68700 | 68700 | 66 |
| 315 | 20240627 | 140800 | 7336016600 | 68700 | 68600 | 68700 | 68600 | 14 |
| 316 | 20240627 | 140700 | 7335055900 | 68700 | 68600 | 68700 | 68600 | 72 |
| 317 | 20240627 | 140600 | 7330111400 | 68500 | 68500 | 68600 | 68500 | 19 |
| 318 | 20240627 | 140500 | 7328808200 | 68600 | 68500 | 68600 | 68500 | 101 |
| 319 | 20240627 | 140400 | 7321880100 | 68500 | 68700 | 68700 | 68500 | 401 |
| 320 | 20240627 | 140300 | 7294386600 | 68700 | 68700 | 68700 | 68600 | 20 |
| 321 | 20240627 | 140200 | 7293014300 | 68600 | 68500 | 68600 | 68500 | 349 |
| 322 | 20240627 | 140100 | 7269093400 | 68500 | 68500 | 68500 | 68400 | 253 |
| 323 | 20240627 | 140000 | 7251773000 | 68500 | 68500 | 68600 | 68500 | 232 |
| 324 | 20240627 | 135900 | 7235880900 | 68500 | 68500 | 68500 | 68400 | 152 |
| 325 | 20240627 | 135800 | 7225483700 | 68500 | 68700 | 68700 | 68500 | 425 |
| 326 | 20240627 | 135700 | 7196349100 | 68700 | 68700 | 68700 | 68700 | 99 |
| 327 | 20240627 | 135600 | 7189547800 | 68700 | 68600 | 68700 | 68600 | 9 |
| 328 | 20240627 | 135500 | 7188930000 | 68600 | 68500 | 68600 | 68500 | 47 |
| 329 | 20240627 | 135400 | 7185706600 | 68600 | 68600 | 68700 | 68600 | 18 |
| 330 | 20240627 | 135300 | 7184470900 | 68600 | 68500 | 68600 | 68500 | 39 |
| 331 | 20240627 | 135200 | 7181797100 | 68600 | 68600 | 68700 | 68500 | 189 |
| 332 | 20240627 | 135100 | 7168831900 | 68600 | 68500 | 68600 | 68500 | 59 |
| 333 | 20240627 | 135000 | 7164789900 | 68500 | 68500 | 68500 | 68500 | 39 |
| 334 | 20240627 | 134900 | 7162118400 | 68500 | 68500 | 68500 | 68400 | 75 |
| 335 | 20240627 | 134800 | 7156981800 | 68500 | 68400 | 68500 | 68400 | 429 |
| 336 | 20240627 | 134700 | 7127597000 | 68500 | 68500 | 68500 | 68500 | 275 |
| 337 | 20240627 | 134600 | 7108759500 | 68400 | 68500 | 68500 | 68400 | 85 |
| 338 | 20240627 | 134500 | 7102940000 | 68400 | 68500 | 68500 | 68400 | 4 |
| 339 | 20240627 | 134400 | 7102666100 | 68500 | 68400 | 68500 | 68400 | 105 |
| 340 | 20240627 | 134300 | 7095483600 | 68400 | 68500 | 68500 | 68400 | 292 |
| 341 | 20240627 | 134200 | 7075504600 | 68500 | 68500 | 68500 | 68400 | 107 |
| 342 | 20240627 | 134100 | 7068178200 | 68500 | 68500 | 68500 | 68500 | 66 |
| 343 | 20240627 | 134000 | 7063657200 | 68500 | 68500 | 68500 | 68400 | 8 |
| 344 | 20240627 | 133900 | 7063109400 | 68500 | 68500 | 68500 | 68400 | 21 |
| 345 | 20240627 | 133800 | 7061671100 | 68500 | 68500 | 68500 | 68500 | 5 |
| 346 | 20240627 | 133700 | 7061328600 | 68400 | 68400 | 68400 | 68400 | 129 |
| 347 | 20240627 | 133600 | 7052505000 | 68400 | 68400 | 68400 | 68400 | 503 |
| 348 | 20240627 | 133500 | 7018099800 | 68400 | 68400 | 68400 | 68400 | 40 |
| 349 | 20240627 | 133400 | 7015363800 | 68400 | 68500 | 68500 | 68400 | 144 |
| 350 | 20240627 | 133300 | 7005502600 | 68500 | 68500 | 68500 | 68500 | 60 |
| 351 | 20240627 | 133200 | 7001392600 | 68400 | 68500 | 68500 | 68400 | 210 |
| 352 | 20240627 | 133100 | 6987007800 | 68500 | 68500 | 68500 | 68500 | 14 |
| 353 | 20240627 | 133000 | 6986048800 | 68500 | 68500 | 68500 | 68400 | 44 |
| 354 | 20240627 | 132900 | 6983037900 | 68400 | 68400 | 68400 | 68400 | 40 |
| 355 | 20240627 | 132800 | 6980301900 | 68400 | 68500 | 68500 | 68400 | 77 |
| 356 | 20240627 | 132700 | 6975033400 | 68400 | 68500 | 68500 | 68400 | 159 |
| 357 | 20240627 | 132600 | 6964157000 | 68400 | 68500 | 68500 | 68400 | 25 |
| 358 | 20240627 | 132500 | 6962446800 | 68400 | 68400 | 68400 | 68400 | 123 |
| 359 | 20240627 | 132400 | 6954033600 | 68400 | 68500 | 68500 | 68400 | 53 |
| 360 | 20240627 | 132300 | 6950408100 | 68500 | 68600 | 68600 | 68500 | 264 |
| 361 | 20240627 | 132200 | 6932316900 | 68600 | 68700 | 68700 | 68600 | 153 |
| 362 | 20240627 | 132100 | 6921816700 | 68700 | 68700 | 68700 | 68700 | 0 |
| 363 | 20240627 | 132000 | 6921816700 | 68700 | 68700 | 68700 | 68700 | 6 |
| 364 | 20240627 | 131900 | 6921404500 | 68700 | 68700 | 68700 | 68700 | 1 |
| 365 | 20240627 | 131800 | 6921335800 | 68700 | 68700 | 68700 | 68700 | 26 |
| 366 | 20240627 | 131700 | 6919549600 | 68700 | 68600 | 68700 | 68600 | 55 |
| 367 | 20240627 | 131600 | 6915771300 | 68600 | 68600 | 68600 | 68600 | 0 |
| 368 | 20240627 | 131500 | 6915771300 | 68600 | 68700 | 68700 | 68600 | 11 |
| 369 | 20240627 | 131400 | 6915015700 | 68700 | 68500 | 68700 | 68500 | 20 |
| 370 | 20240627 | 131300 | 6913643400 | 68600 | 68600 | 68600 | 68600 | 104 |
| 371 | 20240627 | 131200 | 6906509000 | 68600 | 68600 | 68700 | 68600 | 46 |
| 372 | 20240627 | 131100 | 6903353300 | 68600 | 68600 | 68600 | 68600 | 1 |
| 373 | 20240627 | 131000 | 6903284700 | 68700 | 68700 | 68700 | 68600 | 7 |
| 374 | 20240627 | 130900 | 6902804000 | 68600 | 68600 | 68600 | 68600 | 56 |
| 375 | 20240627 | 130800 | 6898962400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 376 | 20240627 | 130700 | 6898962400 | 68600 | 68700 | 68700 | 68600 | 82 |
| 377 | 20240627 | 130600 | 6893333100 | 68600 | 68600 | 68600 | 68600 | 221 |
| 378 | 20240627 | 130500 | 6878172500 | 68600 | 68700 | 68700 | 68600 | 171 |
| 379 | 20240627 | 130400 | 6866430800 | 68700 | 68800 | 68800 | 68700 | 6 |
| 380 | 20240627 | 130300 | 6866018100 | 68800 | 68800 | 68800 | 68800 | 2 |
| 381 | 20240627 | 130200 | 6865880500 | 68700 | 68800 | 68900 | 68700 | 178 |
| 382 | 20240627 | 130100 | 6853634100 | 68600 | 68500 | 68600 | 68500 | 155 |
| 383 | 20240627 | 130000 | 6843004200 | 68500 | 68500 | 68500 | 68500 | 20 |
| 384 | 20240627 | 125900 | 6841634200 | 68600 | 68600 | 68600 | 68600 | 380 |
| 385 | 20240627 | 125800 | 6815566200 | 68600 | 68600 | 68600 | 68600 | 164 |
| 386 | 20240627 | 125700 | 6804315800 | 68700 | 68700 | 68700 | 68700 | 92 |
| 387 | 20240627 | 125600 | 6797995400 | 68800 | 68800 | 68800 | 68700 | 46 |
| 388 | 20240627 | 125500 | 6794833400 | 68700 | 68700 | 68700 | 68700 | 5 |
| 389 | 20240627 | 125400 | 6794489900 | 68700 | 68600 | 68700 | 68600 | 35 |
| 390 | 20240627 | 125300 | 6792085900 | 68600 | 68600 | 68800 | 68600 | 90 |
| 391 | 20240627 | 125200 | 6785908700 | 68700 | 68700 | 68700 | 68700 | 10 |
| 392 | 20240627 | 125100 | 6785221700 | 68700 | 68600 | 68700 | 68600 | 319 |
| 393 | 20240627 | 125000 | 6763332300 | 68600 | 68600 | 68600 | 68600 | 0 |
| 394 | 20240627 | 124900 | 6763332300 | 68600 | 68600 | 68600 | 68600 | 11 |
| 395 | 20240627 | 124800 | 6762577700 | 68700 | 68700 | 68700 | 68700 | 13 |
| 396 | 20240627 | 124700 | 6761684600 | 68600 | 68600 | 68600 | 68500 | 186 |
| 397 | 20240627 | 124600 | 6748930100 | 68600 | 68700 | 68700 | 68500 | 313 |
| 398 | 20240627 | 124500 | 6727459200 | 68500 | 68800 | 68800 | 68400 | 3745 |
| 399 | 20240627 | 124400 | 6471076400 | 68800 | 69100 | 69100 | 68700 | 1060 |
| 400 | 20240627 | 124300 | 6398141000 | 69100 | 69200 | 69200 | 69100 | 209 |
| 401 | 20240627 | 124200 | 6383696900 | 69200 | 69200 | 69200 | 69100 | 28 |
| 402 | 20240627 | 124100 | 6381759900 | 69200 | 69100 | 69200 | 69100 | 97 |
| 403 | 20240627 | 124000 | 6375054700 | 69100 | 69200 | 69200 | 69100 | 207 |
| 404 | 20240627 | 123900 | 6360740800 | 69200 | 69300 | 69300 | 69200 | 337 |
| 405 | 20240627 | 123800 | 6337392000 | 69300 | 69300 | 69400 | 69300 | 119 |
| 406 | 20240627 | 123700 | 6329144200 | 69300 | 69400 | 69400 | 69300 | 89 |
| 407 | 20240627 | 123600 | 6322968300 | 69400 | 69300 | 69400 | 69300 | 382 |
| 408 | 20240627 | 123500 | 6296460500 | 69300 | 69500 | 69500 | 69300 | 1656 |
| 409 | 20240627 | 123400 | 6181464400 | 69500 | 69500 | 69600 | 69500 | 292 |
| 410 | 20240627 | 123300 | 6161162800 | 69500 | 69600 | 69600 | 69500 | 426 |
| 411 | 20240627 | 123200 | 6131528600 | 69800 | 69600 | 69800 | 69400 | 912 |
| 412 | 20240627 | 123100 | 6068022300 | 69500 | 69600 | 69800 | 69500 | 1002 |
| 413 | 20240627 | 123000 | 5998211200 | 69500 | 69400 | 69500 | 69300 | 914 |
| 414 | 20240627 | 122900 | 5934751000 | 69300 | 69300 | 69300 | 69200 | 423 |
| 415 | 20240627 | 122800 | 5905443600 | 69300 | 69300 | 69400 | 69300 | 347 |
| 416 | 20240627 | 122700 | 5881396300 | 69200 | 69300 | 69300 | 69200 | 46 |
| 417 | 20240627 | 122600 | 5878212100 | 69300 | 69300 | 69300 | 69300 | 10 |
| 418 | 20240627 | 122500 | 5877519100 | 69300 | 69100 | 69300 | 69100 | 239 |
| 419 | 20240627 | 122400 | 5860996200 | 69000 | 69000 | 69000 | 69000 | 198 |
| 420 | 20240627 | 122300 | 5847334200 | 69000 | 69100 | 69100 | 69000 | 45 |
| 421 | 20240627 | 122200 | 5844226200 | 69100 | 69100 | 69100 | 69100 | 93 |
| 422 | 20240627 | 122100 | 5837799900 | 69100 | 69200 | 69200 | 69100 | 227 |
| 423 | 20240627 | 122000 | 5822106100 | 69100 | 69100 | 69100 | 69100 | 66 |
| 424 | 20240627 | 121900 | 5817545500 | 69100 | 69200 | 69200 | 69100 | 30 |
| 425 | 20240627 | 121800 | 5815469900 | 69200 | 69200 | 69300 | 69200 | 888 |
| 426 | 20240627 | 121700 | 5753989700 | 69300 | 69100 | 69400 | 69100 | 952 |
| 427 | 20240627 | 121600 | 5688122700 | 69100 | 69000 | 69100 | 69000 | 131 |
| 428 | 20240627 | 121500 | 5679082200 | 68900 | 68700 | 68900 | 68700 | 193 |
| 429 | 20240627 | 121400 | 5665794600 | 68900 | 68800 | 68900 | 68700 | 355 |
| 430 | 20240627 | 121300 | 5641375000 | 68700 | 68800 | 68800 | 68700 | 30 |
| 431 | 20240627 | 121200 | 5639313400 | 68800 | 68800 | 68800 | 68800 | 50 |
| 432 | 20240627 | 121100 | 5635873400 | 68800 | 68700 | 68800 | 68700 | 30 |
| 433 | 20240627 | 121000 | 5633810400 | 68800 | 68800 | 68800 | 68700 | 26 |
| 434 | 20240627 | 120900 | 5632022600 | 68800 | 68900 | 68900 | 68800 | 63 |
| 435 | 20240627 | 120800 | 5627687500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 436 | 20240627 | 120700 | 5627687500 | 69000 | 68900 | 69000 | 68900 | 620 |
| 437 | 20240627 | 120600 | 5584945600 | 68900 | 69000 | 69000 | 68900 | 70 |
| 438 | 20240627 | 120500 | 5580115700 | 69000 | 68800 | 69000 | 68800 | 869 |
| 439 | 20240627 | 120400 | 5520197100 | 68800 | 68800 | 68900 | 68800 | 260 |
| 440 | 20240627 | 120300 | 5502309000 | 68800 | 68800 | 68800 | 68800 | 22 |
| 441 | 20240627 | 120200 | 5500795400 | 68800 | 68800 | 68900 | 68800 | 228 |
| 442 | 20240627 | 120100 | 5485108800 | 68800 | 68900 | 68900 | 68800 | 11 |
| 443 | 20240627 | 120000 | 5484351800 | 68800 | 68800 | 68800 | 68800 | 126 |
| 444 | 20240627 | 115900 | 5475683000 | 68800 | 68600 | 68800 | 68600 | 732 |
| 445 | 20240627 | 115800 | 5425394500 | 68700 | 68600 | 68700 | 68600 | 98 |
| 446 | 20240627 | 115700 | 5418671600 | 68600 | 68700 | 68700 | 68600 | 65 |
| 447 | 20240627 | 115600 | 5414206300 | 68700 | 68700 | 68700 | 68700 | 140 |
| 448 | 20240627 | 115500 | 5404588300 | 68800 | 68800 | 68800 | 68700 | 162 |
| 449 | 20240627 | 115400 | 5393444700 | 68900 | 68900 | 68900 | 68900 | 261 |
| 450 | 20240627 | 115300 | 5375461800 | 69000 | 68700 | 69100 | 68700 | 1434 |
| 451 | 20240627 | 115200 | 5276757000 | 68600 | 68600 | 68600 | 68600 | 453 |
| 452 | 20240627 | 115100 | 5245681200 | 68500 | 68500 | 68500 | 68500 | 5 |
| 453 | 20240627 | 115000 | 5245338700 | 68600 | 68600 | 68600 | 68600 | 10 |
| 454 | 20240627 | 114900 | 5244652700 | 68600 | 68600 | 68600 | 68600 | 5 |
| 455 | 20240627 | 114800 | 5244309700 | 68600 | 68500 | 68600 | 68500 | 4 |
| 456 | 20240627 | 114700 | 5244035600 | 68500 | 68500 | 68500 | 68500 | 161 |
| 457 | 20240627 | 114600 | 5233007100 | 68500 | 68400 | 68500 | 68400 | 242 |
| 458 | 20240627 | 114500 | 5216435600 | 68400 | 68400 | 68500 | 68400 | 131 |
| 459 | 20240627 | 114400 | 5207475100 | 68400 | 68400 | 68400 | 68400 | 1 |
| 460 | 20240627 | 114300 | 5207406700 | 68500 | 68500 | 68500 | 68500 | 12 |
| 461 | 20240627 | 114200 | 5206584700 | 68500 | 68500 | 68500 | 68500 | 169 |
| 462 | 20240627 | 114100 | 5195008200 | 68500 | 68500 | 68500 | 68500 | 39 |
| 463 | 20240627 | 114000 | 5192336700 | 68500 | 68500 | 68500 | 68500 | 51 |
| 464 | 20240627 | 113900 | 5188843200 | 68500 | 68400 | 68500 | 68400 | 108 |
| 465 | 20240627 | 113800 | 5181455500 | 68400 | 68400 | 68400 | 68400 | 0 |
| 466 | 20240627 | 113700 | 5181455500 | 68400 | 68400 | 68400 | 68300 | 219 |
| 467 | 20240627 | 113600 | 5166497300 | 68300 | 68300 | 68400 | 68300 | 11 |
| 468 | 20240627 | 113500 | 5165745300 | 68300 | 68300 | 68300 | 68300 | 5 |
| 469 | 20240627 | 113400 | 5165403800 | 68300 | 68400 | 68400 | 68300 | 318 |
| 470 | 20240627 | 113300 | 5143661300 | 68500 | 68400 | 68500 | 68400 | 55 |
| 471 | 20240627 | 113200 | 5139894300 | 68400 | 68500 | 68500 | 68400 | 7 |
| 472 | 20240627 | 113100 | 5139415000 | 68500 | 68500 | 68500 | 68500 | 41 |
| 473 | 20240627 | 113000 | 5136606500 | 68600 | 68600 | 68600 | 68600 | 263 |
| 474 | 20240627 | 112900 | 5118564700 | 68600 | 68600 | 68600 | 68600 | 8 |
| 475 | 20240627 | 112800 | 5118015900 | 68700 | 68700 | 68700 | 68700 | 52 |
| 476 | 20240627 | 112700 | 5114443500 | 68700 | 68700 | 68700 | 68700 | 38 |
| 477 | 20240627 | 112600 | 5111832900 | 68700 | 68700 | 68700 | 68700 | 95 |
| 478 | 20240627 | 112500 | 5105306400 | 68700 | 68700 | 68700 | 68600 | 70 |
| 479 | 20240627 | 112400 | 5100503000 | 68700 | 68700 | 68700 | 68700 | 12 |
| 480 | 20240627 | 112300 | 5099678600 | 68800 | 68800 | 68800 | 68800 | 6 |
| 481 | 20240627 | 112200 | 5099265800 | 68800 | 68600 | 68800 | 68600 | 217 |
| 482 | 20240627 | 112100 | 5084376700 | 68500 | 68600 | 68600 | 68500 | 217 |
| 483 | 20240627 | 112000 | 5069492000 | 68600 | 68500 | 68600 | 68500 | 346 |
| 484 | 20240627 | 111900 | 5045790500 | 68500 | 68500 | 68500 | 68500 | 48 |
| 485 | 20240627 | 111800 | 5042502500 | 68500 | 68500 | 68500 | 68500 | 193 |
| 486 | 20240627 | 111700 | 5029282000 | 68600 | 68700 | 68700 | 68600 | 230 |
| 487 | 20240627 | 111600 | 5013503800 | 68700 | 68800 | 68900 | 68700 | 234 |
| 488 | 20240627 | 111500 | 4997427400 | 68800 | 68800 | 68800 | 68700 | 81 |
| 489 | 20240627 | 111400 | 4991854700 | 68900 | 68800 | 68900 | 68800 | 374 |
| 490 | 20240627 | 111300 | 4966121400 | 68900 | 68800 | 68900 | 68800 | 77 |
| 491 | 20240627 | 111200 | 4960817000 | 68800 | 68800 | 68900 | 68800 | 576 |
| 492 | 20240627 | 111100 | 4921156600 | 68700 | 68600 | 68700 | 68600 | 1100 |
| 493 | 20240627 | 111000 | 4845630600 | 68600 | 68600 | 68600 | 68500 | 481 |
| 494 | 20240627 | 110900 | 4812640700 | 68600 | 68600 | 68600 | 68600 | 6 |
| 495 | 20240627 | 110800 | 4812229100 | 68600 | 68600 | 68600 | 68600 | 86 |
| 496 | 20240627 | 110700 | 4806329500 | 68600 | 68400 | 68600 | 68400 | 137 |
| 497 | 20240627 | 110600 | 4796944300 | 68400 | 68300 | 68500 | 68300 | 378 |
| 498 | 20240627 | 110500 | 4771055000 | 68400 | 68500 | 68500 | 68300 | 108 |
| 499 | 20240627 | 110400 | 4763668100 | 68500 | 68400 | 68500 | 68000 | 1722 |
| 500 | 20240627 | 110300 | 4646177800 | 68400 | 68400 | 68400 | 68400 | 1 |
| 501 | 20240627 | 110200 | 4646109400 | 68400 | 68300 | 68400 | 68300 | 105 |
| 502 | 20240627 | 110100 | 4638936800 | 68300 | 68200 | 68300 | 68200 | 170 |
| 503 | 20240627 | 110000 | 4627341800 | 68100 | 68100 | 68100 | 68100 | 3 |
| 504 | 20240627 | 105900 | 4627137500 | 68100 | 68100 | 68100 | 68100 | 397 |
| 505 | 20240627 | 105800 | 4600101800 | 68100 | 68100 | 68100 | 68100 | 292 |
| 506 | 20240627 | 105700 | 4580216600 | 68100 | 68100 | 68100 | 68100 | 70 |
| 507 | 20240627 | 105600 | 4575449600 | 68000 | 68200 | 68200 | 68000 | 610 |
| 508 | 20240627 | 105500 | 4533894700 | 68100 | 68100 | 68200 | 68100 | 150 |
| 509 | 20240627 | 105400 | 4523678100 | 68100 | 68200 | 68200 | 68100 | 513 |
| 510 | 20240627 | 105300 | 4488700500 | 68200 | 68300 | 68300 | 68200 | 104 |
| 511 | 20240627 | 105200 | 4481600200 | 68200 | 68200 | 68200 | 68200 | 0 |
| 512 | 20240627 | 105100 | 4481600200 | 68200 | 68300 | 68400 | 68200 | 159 |
| 513 | 20240627 | 105000 | 4470740000 | 68400 | 68300 | 68400 | 68300 | 390 |
| 514 | 20240627 | 104900 | 4444100700 | 68400 | 68400 | 68400 | 68400 | 213 |
| 515 | 20240627 | 104800 | 4429531500 | 68400 | 68300 | 68400 | 68300 | 88 |
| 516 | 20240627 | 104700 | 4423515400 | 68300 | 68400 | 68400 | 68300 | 121 |
| 517 | 20240627 | 104600 | 4415239300 | 68400 | 68500 | 68500 | 68400 | 706 |
| 518 | 20240627 | 104500 | 4366945800 | 68500 | 68500 | 68600 | 68500 | 22 |
| 519 | 20240627 | 104400 | 4365437300 | 68500 | 68400 | 68500 | 68400 | 46 |
| 520 | 20240627 | 104300 | 4362288800 | 68400 | 68600 | 68600 | 68400 | 145 |
| 521 | 20240627 | 104200 | 4352354400 | 68600 | 68600 | 68600 | 68500 | 162 |
| 522 | 20240627 | 104100 | 4341247300 | 68600 | 68700 | 68700 | 68500 | 209 |
| 523 | 20240627 | 104000 | 4326914300 | 68700 | 68800 | 68800 | 68700 | 56 |
| 524 | 20240627 | 103900 | 4323062900 | 68800 | 68700 | 68800 | 68600 | 361 |
| 525 | 20240627 | 103800 | 4298271600 | 68600 | 68700 | 68800 | 68600 | 717 |
| 526 | 20240627 | 103700 | 4249025700 | 68700 | 68800 | 68800 | 68700 | 161 |
| 527 | 20240627 | 103600 | 4237958900 | 68800 | 68700 | 68800 | 68700 | 226 |
| 528 | 20240627 | 103500 | 4222432400 | 68700 | 68600 | 68700 | 68600 | 22 |
| 529 | 20240627 | 103400 | 4220923000 | 68600 | 68600 | 68600 | 68500 | 77 |
| 530 | 20240627 | 103300 | 4215645800 | 68600 | 68600 | 68600 | 68600 | 39 |
| 531 | 20240627 | 103200 | 4212970400 | 68700 | 68600 | 68700 | 68600 | 148 |
| 532 | 20240627 | 103100 | 4202808700 | 68600 | 68600 | 68600 | 68600 | 34 |
| 533 | 20240627 | 103000 | 4200476300 | 68500 | 68400 | 68500 | 68400 | 214 |
| 534 | 20240627 | 102900 | 4185820000 | 68400 | 68500 | 68500 | 68400 | 35 |
| 535 | 20240627 | 102800 | 4183424200 | 68500 | 68500 | 68500 | 68500 | 21 |
| 536 | 20240627 | 102700 | 4181985700 | 68500 | 68500 | 68600 | 68500 | 67 |
| 537 | 20240627 | 102600 | 4177394700 | 68500 | 68400 | 68600 | 68400 | 127 |
| 538 | 20240627 | 102500 | 4168694300 | 68500 | 68600 | 68600 | 68400 | 388 |
| 539 | 20240627 | 102400 | 4142142800 | 68500 | 68500 | 68500 | 68500 | 346 |
| 540 | 20240627 | 102300 | 4118441800 | 68600 | 68600 | 68600 | 68600 | 124 |
| 541 | 20240627 | 102200 | 4109935400 | 68600 | 68700 | 68700 | 68600 | 106 |
| 542 | 20240627 | 102100 | 4102660900 | 68800 | 68800 | 68800 | 68800 | 128 |
| 543 | 20240627 | 102000 | 4093854500 | 68700 | 68800 | 68900 | 68700 | 311 |
| 544 | 20240627 | 101900 | 4072467300 | 68800 | 68700 | 68900 | 68700 | 108 |
| 545 | 20240627 | 101800 | 4065038300 | 68800 | 68700 | 68800 | 68700 | 283 |
| 546 | 20240627 | 101700 | 4045594200 | 68600 | 68600 | 68700 | 68600 | 187 |
| 547 | 20240627 | 101600 | 4032765800 | 68600 | 68700 | 68700 | 68600 | 55 |
| 548 | 20240627 | 101500 | 4028991400 | 68600 | 68600 | 68600 | 68600 | 51 |
| 549 | 20240627 | 101400 | 4025492800 | 68700 | 68800 | 68800 | 68700 | 227 |
| 550 | 20240627 | 101300 | 4009880400 | 68900 | 68900 | 68900 | 68800 | 47 |
| 551 | 20240627 | 101200 | 4006643100 | 68900 | 68800 | 68900 | 68800 | 52 |
| 552 | 20240627 | 101100 | 4003063100 | 68900 | 68900 | 68900 | 68800 | 121 |
| 553 | 20240627 | 101000 | 3994726700 | 68900 | 68900 | 68900 | 68900 | 106 |
| 554 | 20240627 | 100900 | 3987423300 | 68900 | 68800 | 68900 | 68800 | 312 |
| 555 | 20240627 | 100800 | 3965955500 | 68700 | 68800 | 68800 | 68700 | 144 |
| 556 | 20240627 | 100700 | 3956049700 | 68800 | 68700 | 68800 | 68600 | 241 |
| 557 | 20240627 | 100600 | 3939492700 | 68800 | 68600 | 68800 | 68600 | 434 |
| 558 | 20240627 | 100500 | 3909688000 | 68600 | 68500 | 68600 | 68500 | 77 |
| 559 | 20240627 | 100400 | 3904411400 | 68600 | 68600 | 68600 | 68600 | 27 |
| 560 | 20240627 | 100300 | 3902559200 | 68600 | 68400 | 68600 | 68400 | 96 |
| 561 | 20240627 | 100200 | 3895981300 | 68500 | 68600 | 68600 | 68400 | 432 |
| 562 | 20240627 | 100100 | 3866421000 | 68600 | 68500 | 68600 | 68500 | 73 |
| 563 | 20240627 | 100000 | 3861418300 | 68500 | 68500 | 68600 | 68500 | 90 |
| 564 | 20240627 | 095900 | 3855251800 | 68500 | 68500 | 68500 | 68500 | 131 |
| 565 | 20240627 | 095800 | 3846278300 | 68600 | 68700 | 68700 | 68600 | 108 |
| 566 | 20240627 | 095700 | 3838867700 | 68600 | 68600 | 68600 | 68600 | 143 |
| 567 | 20240627 | 095600 | 3829057900 | 68600 | 68600 | 68600 | 68500 | 62 |
| 568 | 20240627 | 095500 | 3824806400 | 68600 | 68400 | 68600 | 68400 | 387 |
| 569 | 20240627 | 095400 | 3798323000 | 68400 | 68400 | 68400 | 68400 | 254 |
| 570 | 20240627 | 095300 | 3780949400 | 68400 | 68400 | 68500 | 68300 | 342 |
| 571 | 20240627 | 095200 | 3757536600 | 68300 | 68600 | 68600 | 68200 | 753 |
| 572 | 20240627 | 095100 | 3706091500 | 68500 | 68800 | 68800 | 68500 | 402 |
| 573 | 20240627 | 095000 | 3678539400 | 68700 | 68700 | 68700 | 68700 | 29 |
| 574 | 20240627 | 094900 | 3676547100 | 68700 | 68600 | 68700 | 68600 | 71 |
| 575 | 20240627 | 094800 | 3671676200 | 68500 | 68600 | 68600 | 68500 | 181 |
| 576 | 20240627 | 094700 | 3659264600 | 68600 | 68500 | 68600 | 68400 | 126 |
| 577 | 20240627 | 094600 | 3650630800 | 68700 | 68900 | 68900 | 68600 | 1179 |
| 578 | 20240627 | 094500 | 3569530500 | 68800 | 68800 | 68900 | 68800 | 67 |
| 579 | 20240627 | 094400 | 3564914500 | 68800 | 68800 | 68900 | 68700 | 70 |
| 580 | 20240627 | 094300 | 3560099300 | 68800 | 68800 | 68800 | 68800 | 113 |
| 581 | 20240627 | 094200 | 3552324900 | 68800 | 68800 | 68800 | 68700 | 208 |
| 582 | 20240627 | 094100 | 3538018400 | 68600 | 68500 | 68600 | 68400 | 1151 |
| 583 | 20240627 | 094000 | 3459158600 | 68500 | 68600 | 68600 | 68500 | 182 |
| 584 | 20240627 | 093900 | 3446688600 | 68600 | 68600 | 68600 | 68600 | 143 |
| 585 | 20240627 | 093800 | 3436878800 | 68600 | 68300 | 68600 | 68300 | 428 |
| 586 | 20240627 | 093700 | 3407564900 | 68300 | 68400 | 68400 | 68300 | 194 |
| 587 | 20240627 | 093600 | 3394295500 | 68300 | 68500 | 68500 | 68300 | 145 |
| 588 | 20240627 | 093500 | 3384387900 | 68500 | 68700 | 68700 | 68500 | 165 |
| 589 | 20240627 | 093400 | 3373072800 | 68700 | 68600 | 68700 | 68600 | 159 |
| 590 | 20240627 | 093300 | 3362160900 | 68600 | 68500 | 68600 | 68500 | 128 |
| 591 | 20240627 | 093200 | 3353388600 | 68500 | 68500 | 68600 | 68400 | 213 |
| 592 | 20240627 | 093100 | 3338796600 | 68400 | 68600 | 68600 | 68300 | 161 |
| 593 | 20240627 | 093000 | 3327783400 | 68500 | 68400 | 68600 | 68400 | 180 |
| 594 | 20240627 | 092900 | 3315455100 | 68100 | 68300 | 68400 | 68100 | 1130 |
| 595 | 20240627 | 092800 | 3238301900 | 68400 | 68300 | 68500 | 68200 | 416 |
| 596 | 20240627 | 092700 | 3209867600 | 68400 | 68300 | 68400 | 68300 | 109 |
| 597 | 20240627 | 092600 | 3202422200 | 68100 | 68500 | 68500 | 68000 | 936 |
| 598 | 20240627 | 092500 | 3138581700 | 68600 | 68700 | 68700 | 68600 | 404 |
| 599 | 20240627 | 092400 | 3110863000 | 68700 | 69200 | 69200 | 68500 | 793 |
| 600 | 20240627 | 092300 | 3056237200 | 69200 | 69400 | 69500 | 69200 | 607 |
| 601 | 20240627 | 092200 | 3014147500 | 69400 | 69100 | 69400 | 69100 | 874 |
| 602 | 20240627 | 092100 | 2953619200 | 69100 | 68800 | 69200 | 68700 | 257 |
| 603 | 20240627 | 092000 | 2935916300 | 68800 | 69100 | 69100 | 68600 | 1256 |
| 604 | 20240627 | 091900 | 2849506400 | 69200 | 69100 | 69200 | 69100 | 220 |
| 605 | 20240627 | 091800 | 2834302700 | 69200 | 69500 | 69500 | 69200 | 777 |
| 606 | 20240627 | 091700 | 2780405300 | 69900 | 69300 | 69900 | 69200 | 1506 |
| 607 | 20240627 | 091600 | 2675899500 | 69300 | 69100 | 69300 | 69100 | 310 |
| 608 | 20240627 | 091500 | 2654438200 | 69000 | 69000 | 69100 | 68800 | 894 |
| 609 | 20240627 | 091400 | 2592737100 | 69000 | 69200 | 69400 | 69000 | 534 |
| 610 | 20240627 | 091300 | 2555793900 | 69100 | 68900 | 69100 | 68800 | 671 |
| 611 | 20240627 | 091200 | 2509563000 | 68900 | 69300 | 69300 | 68600 | 2599 |
| 612 | 20240627 | 091100 | 2330410600 | 69300 | 69100 | 69300 | 69100 | 893 |
| 613 | 20240627 | 091000 | 2268612700 | 69200 | 69700 | 69700 | 69000 | 1628 |
| 614 | 20240627 | 090900 | 2155842600 | 69600 | 70300 | 70500 | 69600 | 5457 |
| 615 | 20240627 | 090800 | 1773653700 | 70300 | 70100 | 70400 | 70000 | 2612 |
| 616 | 20240627 | 090700 | 1590095200 | 70100 | 69400 | 70100 | 69300 | 1205 |
| 617 | 20240627 | 090600 | 1506043700 | 69400 | 69900 | 70000 | 69400 | 4557 |
| 618 | 20240627 | 090500 | 1187982200 | 69800 | 69300 | 69800 | 69200 | 3676 |
| 619 | 20240627 | 090400 | 932315600 | 69200 | 69000 | 69300 | 68900 | 1233 |
| 620 | 20240627 | 090300 | 847205700 | 69000 | 68800 | 69000 | 68800 | 862 |
| 621 | 20240627 | 090200 | 787835200 | 68800 | 68600 | 68900 | 68400 | 5650 |
| 622 | 20240627 | 090100 | 400021700 | 68400 | 68400 | 68800 | 68300 | 1327 |
| 623 | 20240627 | 090000 | 309108200 | 68500 | 67600 | 68500 | 67600 | 4330 |