31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 3 | 20240627 | 183900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 4 | 20240627 | 183800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 5 | 20240627 | 183700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 6 | 20240627 | 183600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 7 | 20240627 | 183500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 8 | 20240627 | 183400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 9 | 20240627 | 183300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 10 | 20240627 | 183200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 11 | 20240627 | 183100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 12 | 20240627 | 183000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 13 | 20240627 | 182900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 14 | 20240627 | 182800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 15 | 20240627 | 182700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 16 | 20240627 | 182600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 17 | 20240627 | 182500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 18 | 20240627 | 182400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 19 | 20240627 | 182300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 20 | 20240627 | 182200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 21 | 20240627 | 182100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 22 | 20240627 | 182000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 23 | 20240627 | 181900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 24 | 20240627 | 181800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 25 | 20240627 | 181700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 26 | 20240627 | 181600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 27 | 20240627 | 181500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 28 | 20240627 | 181400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 29 | 20240627 | 181300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 30 | 20240627 | 181200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 31 | 20240627 | 181100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 32 | 20240627 | 181000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 33 | 20240627 | 180900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 34 | 20240627 | 180800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 35 | 20240627 | 180700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 36 | 20240627 | 180600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 37 | 20240627 | 180500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 38 | 20240627 | 180400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 39 | 20240627 | 180300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 40 | 20240627 | 180200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 41 | 20240627 | 180100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 42 | 20240627 | 180000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 43 | 20240627 | 175900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 44 | 20240627 | 175800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 45 | 20240627 | 175700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 46 | 20240627 | 175600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 47 | 20240627 | 175500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 48 | 20240627 | 175400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 49 | 20240627 | 175300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 50 | 20240627 | 175200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 51 | 20240627 | 175100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 52 | 20240627 | 175000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 53 | 20240627 | 174900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 54 | 20240627 | 174800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 55 | 20240627 | 174700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 56 | 20240627 | 174600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 57 | 20240627 | 174500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 58 | 20240627 | 174400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 59 | 20240627 | 174300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 60 | 20240627 | 174200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 61 | 20240627 | 174100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 62 | 20240627 | 174000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 63 | 20240627 | 173900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 64 | 20240627 | 173800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 65 | 20240627 | 173700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 66 | 20240627 | 173600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 67 | 20240627 | 173500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 68 | 20240627 | 173400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 69 | 20240627 | 173300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 70 | 20240627 | 173200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 71 | 20240627 | 173100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 72 | 20240627 | 173000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 73 | 20240627 | 172900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 74 | 20240627 | 172800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 75 | 20240627 | 172700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 76 | 20240627 | 172600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 77 | 20240627 | 172500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 78 | 20240627 | 172400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 79 | 20240627 | 172300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 80 | 20240627 | 172200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 81 | 20240627 | 172100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 82 | 20240627 | 172000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 83 | 20240627 | 171900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 84 | 20240627 | 171800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 85 | 20240627 | 171700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 86 | 20240627 | 171600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 87 | 20240627 | 171500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 88 | 20240627 | 171400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 89 | 20240627 | 171300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 90 | 20240627 | 171200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 91 | 20240627 | 171100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 92 | 20240627 | 171000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 93 | 20240627 | 170900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 94 | 20240627 | 170800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 95 | 20240627 | 170700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 96 | 20240627 | 170600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 97 | 20240627 | 170500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 98 | 20240627 | 170400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 99 | 20240627 | 170300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 100 | 20240627 | 170200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 101 | 20240627 | 170100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 102 | 20240627 | 170000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 103 | 20240627 | 165900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 104 | 20240627 | 165800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 105 | 20240627 | 165700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 106 | 20240627 | 165600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 107 | 20240627 | 165500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 108 | 20240627 | 165400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 109 | 20240627 | 165300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 110 | 20240627 | 165200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 111 | 20240627 | 165100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 112 | 20240627 | 165000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 113 | 20240627 | 164900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 114 | 20240627 | 164800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 115 | 20240627 | 164700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 116 | 20240627 | 164600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 117 | 20240627 | 164500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 118 | 20240627 | 164400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 119 | 20240627 | 164300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 120 | 20240627 | 164200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 121 | 20240627 | 164100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 122 | 20240627 | 164000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 123 | 20240627 | 163900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 124 | 20240627 | 163800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 125 | 20240627 | 163700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 126 | 20240627 | 163600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 127 | 20240627 | 163500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 128 | 20240627 | 163400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 129 | 20240627 | 163300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 130 | 20240627 | 163200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 131 | 20240627 | 163100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 132 | 20240627 | 163000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 133 | 20240627 | 162900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 134 | 20240627 | 162800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 135 | 20240627 | 162700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 136 | 20240627 | 162600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 137 | 20240627 | 162500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 138 | 20240627 | 162400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 139 | 20240627 | 162300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 140 | 20240627 | 162200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 141 | 20240627 | 162100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 142 | 20240627 | 162000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 143 | 20240627 | 161900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 144 | 20240627 | 161800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 145 | 20240627 | 161700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 146 | 20240627 | 161600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 147 | 20240627 | 161500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 148 | 20240627 | 161400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 149 | 20240627 | 161300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 150 | 20240627 | 161200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 151 | 20240627 | 161100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 152 | 20240627 | 161000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 153 | 20240627 | 160900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 154 | 20240627 | 160800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 155 | 20240627 | 160700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 156 | 20240627 | 160600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 157 | 20240627 | 160500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 158 | 20240627 | 160400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 159 | 20240627 | 160300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 160 | 20240627 | 160200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 161 | 20240627 | 160100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 162 | 20240627 | 160000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 163 | 20240627 | 155900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 164 | 20240627 | 155800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 165 | 20240627 | 155700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 166 | 20240627 | 155600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 167 | 20240627 | 155500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 168 | 20240627 | 155400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 169 | 20240627 | 155300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 170 | 20240627 | 155200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 171 | 20240627 | 155100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 172 | 20240627 | 155000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 173 | 20240627 | 154900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 174 | 20240627 | 154800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 175 | 20240627 | 154700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 176 | 20240627 | 154600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 177 | 20240627 | 154500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 178 | 20240627 | 154400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 179 | 20240627 | 154300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 180 | 20240627 | 154200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 181 | 20240627 | 154100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 182 | 20240627 | 154000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 183 | 20240627 | 153900 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 184 | 20240627 | 153800 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 185 | 20240627 | 153700 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 186 | 20240627 | 153600 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 187 | 20240627 | 153500 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 188 | 20240627 | 153400 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 189 | 20240627 | 153300 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 190 | 20240627 | 153200 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 191 | 20240627 | 153100 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 192 | 20240627 | 153000 | 21259526000 | 57200 | 57200 | 57200 | 57200 | 8296 |
| 193 | 20240627 | 152900 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 194 | 20240627 | 152800 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 195 | 20240627 | 152700 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 196 | 20240627 | 152600 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 197 | 20240627 | 152500 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 198 | 20240627 | 152400 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 199 | 20240627 | 152300 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 200 | 20240627 | 152200 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 201 | 20240627 | 152100 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 202 | 20240627 | 152000 | 20784994800 | 58000 | 58000 | 58000 | 58000 | 0 |
| 203 | 20240627 | 151900 | 20784994800 | 58000 | 57500 | 58000 | 57200 | 6261 |
| 204 | 20240627 | 151800 | 20424305700 | 57400 | 57400 | 57900 | 57300 | 6703 |
| 205 | 20240627 | 151700 | 20037825200 | 57500 | 57000 | 57600 | 56700 | 7665 |
| 206 | 20240627 | 151600 | 19598774200 | 56800 | 56800 | 57100 | 56600 | 3759 |
| 207 | 20240627 | 151500 | 19384694100 | 56900 | 56700 | 57000 | 56700 | 4916 |
| 208 | 20240627 | 151400 | 19105233500 | 56700 | 56300 | 56800 | 56300 | 5064 |
| 209 | 20240627 | 151300 | 18819112100 | 56400 | 56200 | 56400 | 56100 | 1579 |
| 210 | 20240627 | 151200 | 18730347500 | 56300 | 56200 | 56400 | 56200 | 476 |
| 211 | 20240627 | 151100 | 18703550600 | 56100 | 56200 | 56300 | 56100 | 1124 |
| 212 | 20240627 | 151000 | 18640304800 | 56200 | 56000 | 56200 | 56000 | 1332 |
| 213 | 20240627 | 150900 | 18565581400 | 56000 | 56100 | 56200 | 55700 | 1537 |
| 214 | 20240627 | 150800 | 18479554100 | 56200 | 56400 | 56500 | 56000 | 3687 |
| 215 | 20240627 | 150700 | 18271745000 | 56400 | 56400 | 56400 | 56400 | 0 |
| 216 | 20240627 | 150600 | 18271745000 | 56400 | 56400 | 56400 | 56400 | 526 |
| 217 | 20240627 | 150500 | 18242078600 | 56400 | 56300 | 56400 | 56200 | 1594 |
| 218 | 20240627 | 150400 | 18152320200 | 56200 | 55900 | 56300 | 55900 | 3450 |
| 219 | 20240627 | 150300 | 17958832200 | 55900 | 55800 | 56000 | 55800 | 1306 |
| 220 | 20240627 | 150200 | 17885726900 | 56000 | 56200 | 56200 | 55800 | 1004 |
| 221 | 20240627 | 150100 | 17829502600 | 56200 | 56300 | 56300 | 55800 | 959 |
| 222 | 20240627 | 150000 | 17775663500 | 56300 | 56200 | 56300 | 56100 | 1026 |
| 223 | 20240627 | 145900 | 17717920800 | 56100 | 56400 | 56400 | 56000 | 997 |
| 224 | 20240627 | 145800 | 17661920300 | 56400 | 56400 | 56400 | 56200 | 1007 |
| 225 | 20240627 | 145700 | 17605191000 | 56400 | 56300 | 56400 | 56200 | 948 |
| 226 | 20240627 | 145600 | 17551801000 | 56300 | 56300 | 56300 | 56200 | 913 |
| 227 | 20240627 | 145500 | 17500423900 | 56300 | 56200 | 56300 | 56200 | 755 |
| 228 | 20240627 | 145400 | 17457932200 | 56300 | 56400 | 56400 | 56200 | 1545 |
| 229 | 20240627 | 145300 | 17370881500 | 56400 | 56400 | 56400 | 56300 | 1094 |
| 230 | 20240627 | 145200 | 17309186400 | 56300 | 56300 | 56400 | 56200 | 901 |
| 231 | 20240627 | 145100 | 17258456800 | 56300 | 56400 | 56400 | 56100 | 1282 |
| 232 | 20240627 | 145000 | 17186391200 | 56300 | 56300 | 56400 | 56200 | 822 |
| 233 | 20240627 | 144900 | 17140071700 | 56300 | 56200 | 56300 | 56100 | 885 |
| 234 | 20240627 | 144800 | 17090296000 | 56300 | 56300 | 56300 | 56200 | 727 |
| 235 | 20240627 | 144700 | 17049366200 | 56300 | 56200 | 56300 | 56200 | 1421 |
| 236 | 20240627 | 144600 | 16969447700 | 56200 | 56200 | 56200 | 56100 | 777 |
| 237 | 20240627 | 144500 | 16925817400 | 56200 | 56200 | 56200 | 56000 | 867 |
| 238 | 20240627 | 144400 | 16877134900 | 56200 | 56000 | 56200 | 55900 | 658 |
| 239 | 20240627 | 144300 | 16840220300 | 56000 | 56300 | 56400 | 56000 | 1941 |
| 240 | 20240627 | 144200 | 16730993200 | 56300 | 56300 | 56300 | 56200 | 1951 |
| 241 | 20240627 | 144100 | 16621180600 | 56200 | 55900 | 56300 | 55800 | 5842 |
| 242 | 20240627 | 144000 | 16293832000 | 55800 | 55700 | 55900 | 55500 | 845 |
| 243 | 20240627 | 143900 | 16246724800 | 55800 | 55600 | 55800 | 55500 | 705 |
| 244 | 20240627 | 143800 | 16207475200 | 55600 | 55700 | 55700 | 55300 | 365 |
| 245 | 20240627 | 143700 | 16187188200 | 55700 | 55700 | 55800 | 55200 | 365 |
| 246 | 20240627 | 143600 | 16166916300 | 55700 | 55800 | 55800 | 55400 | 520 |
| 247 | 20240627 | 143500 | 16138001300 | 55800 | 55700 | 55800 | 55700 | 442 |
| 248 | 20240627 | 143400 | 16113348000 | 55700 | 55900 | 55900 | 55500 | 864 |
| 249 | 20240627 | 143300 | 16065195700 | 55900 | 55800 | 55900 | 55700 | 867 |
| 250 | 20240627 | 143200 | 16016835200 | 55800 | 55900 | 56000 | 55700 | 3065 |
| 251 | 20240627 | 143100 | 15845464200 | 55900 | 56000 | 56000 | 55900 | 1242 |
| 252 | 20240627 | 143000 | 15775949500 | 56000 | 55800 | 56000 | 55800 | 1095 |
| 253 | 20240627 | 142900 | 15714743800 | 55800 | 55600 | 55800 | 55500 | 1306 |
| 254 | 20240627 | 142800 | 15641958800 | 55700 | 55500 | 55700 | 55400 | 1353 |
| 255 | 20240627 | 142700 | 15566795800 | 55300 | 55400 | 55400 | 55300 | 869 |
| 256 | 20240627 | 142600 | 15518675700 | 55400 | 55400 | 55400 | 55000 | 598 |
| 257 | 20240627 | 142500 | 15485637400 | 55200 | 55600 | 55600 | 55100 | 522 |
| 258 | 20240627 | 142400 | 15456742300 | 55600 | 55800 | 55800 | 55200 | 1597 |
| 259 | 20240627 | 142300 | 15367843400 | 55800 | 55800 | 56000 | 55600 | 2467 |
| 260 | 20240627 | 142200 | 15230039200 | 55800 | 55600 | 55800 | 55600 | 1902 |
| 261 | 20240627 | 142100 | 15124051900 | 55500 | 55600 | 55700 | 55500 | 1144 |
| 262 | 20240627 | 142000 | 15060385700 | 55600 | 55400 | 55700 | 55400 | 1685 |
| 263 | 20240627 | 141900 | 14966827000 | 55400 | 55200 | 55500 | 55200 | 6287 |
| 264 | 20240627 | 141800 | 14618660300 | 55200 | 55300 | 55300 | 55100 | 2025 |
| 265 | 20240627 | 141700 | 14506760900 | 55300 | 54800 | 55300 | 54700 | 9243 |
| 266 | 20240627 | 141600 | 13998297700 | 54800 | 54800 | 54800 | 54700 | 171 |
| 267 | 20240627 | 141500 | 13988928800 | 54800 | 54700 | 54800 | 54400 | 618 |
| 268 | 20240627 | 141400 | 13955155400 | 54700 | 54700 | 54700 | 54600 | 322 |
| 269 | 20240627 | 141300 | 13937542900 | 54700 | 54700 | 54700 | 54600 | 381 |
| 270 | 20240627 | 141200 | 13916708600 | 54700 | 54700 | 54700 | 54600 | 291 |
| 271 | 20240627 | 141100 | 13900791100 | 54700 | 54700 | 54700 | 54600 | 520 |
| 272 | 20240627 | 141000 | 13872348800 | 54700 | 54700 | 54700 | 54600 | 251 |
| 273 | 20240627 | 140900 | 13858624700 | 54700 | 54600 | 54700 | 54500 | 385 |
| 274 | 20240627 | 140800 | 13837601000 | 54600 | 54700 | 54700 | 54600 | 471 |
| 275 | 20240627 | 140700 | 13811849000 | 54700 | 54700 | 54700 | 54600 | 310 |
| 276 | 20240627 | 140600 | 13794893100 | 54700 | 54600 | 54700 | 54500 | 286 |
| 277 | 20240627 | 140500 | 13779271800 | 54500 | 54600 | 54600 | 54500 | 364 |
| 278 | 20240627 | 140400 | 13759410200 | 54600 | 54600 | 54600 | 54500 | 497 |
| 279 | 20240627 | 140300 | 13732295400 | 54600 | 54600 | 54600 | 54500 | 329 |
| 280 | 20240627 | 140200 | 13714338500 | 54600 | 54600 | 54700 | 54500 | 563 |
| 281 | 20240627 | 140100 | 13683600400 | 54700 | 54700 | 54700 | 54600 | 529 |
| 282 | 20240627 | 140000 | 13654683300 | 54700 | 54700 | 54700 | 54600 | 273 |
| 283 | 20240627 | 135900 | 13639756100 | 54600 | 54700 | 54700 | 54600 | 384 |
| 284 | 20240627 | 135800 | 13618753700 | 54700 | 54500 | 54700 | 54500 | 285 |
| 285 | 20240627 | 135700 | 13603193000 | 54500 | 54700 | 54700 | 54400 | 349 |
| 286 | 20240627 | 135600 | 13584147100 | 54700 | 54700 | 54700 | 54500 | 478 |
| 287 | 20240627 | 135500 | 13558050600 | 54700 | 54600 | 54700 | 54400 | 710 |
| 288 | 20240627 | 135400 | 13519370700 | 54700 | 54700 | 54700 | 54400 | 321 |
| 289 | 20240627 | 135300 | 13501859400 | 54700 | 54700 | 54700 | 54500 | 577 |
| 290 | 20240627 | 135200 | 13470337500 | 54700 | 54800 | 54800 | 54700 | 329 |
| 291 | 20240627 | 135100 | 13452322800 | 54800 | 54800 | 54800 | 54700 | 318 |
| 292 | 20240627 | 135000 | 13434904800 | 54800 | 54800 | 54800 | 54700 | 1240 |
| 293 | 20240627 | 134900 | 13366969700 | 54800 | 54800 | 54800 | 54700 | 484 |
| 294 | 20240627 | 134800 | 13340457600 | 54800 | 54800 | 54800 | 54700 | 617 |
| 295 | 20240627 | 134700 | 13306665200 | 54800 | 54800 | 54800 | 54700 | 599 |
| 296 | 20240627 | 134600 | 13273850500 | 54800 | 54700 | 54800 | 54700 | 1209 |
| 297 | 20240627 | 134500 | 13207697600 | 54700 | 54600 | 54700 | 54500 | 478 |
| 298 | 20240627 | 134400 | 13181601900 | 54600 | 54500 | 54600 | 54400 | 396 |
| 299 | 20240627 | 134300 | 13160001600 | 54500 | 54500 | 54600 | 54000 | 1160 |
| 300 | 20240627 | 134200 | 13096973900 | 54500 | 54700 | 54700 | 54500 | 256 |
| 301 | 20240627 | 134100 | 13082995500 | 54700 | 54600 | 54700 | 54500 | 568 |
| 302 | 20240627 | 134000 | 13051970600 | 54700 | 54700 | 54700 | 54600 | 381 |
| 303 | 20240627 | 133900 | 13031131200 | 54600 | 54700 | 54700 | 54600 | 688 |
| 304 | 20240627 | 133800 | 12993537200 | 54700 | 54700 | 54700 | 54600 | 260 |
| 305 | 20240627 | 133700 | 12979316300 | 54700 | 54700 | 54700 | 54600 | 351 |
| 306 | 20240627 | 133600 | 12960116700 | 54700 | 54700 | 54700 | 54600 | 812 |
| 307 | 20240627 | 133500 | 12915704300 | 54800 | 54800 | 54800 | 54700 | 170 |
| 308 | 20240627 | 133400 | 12906389300 | 54700 | 54500 | 54800 | 54500 | 2753 |
| 309 | 20240627 | 133300 | 12756025200 | 54500 | 54400 | 54500 | 54400 | 166 |
| 310 | 20240627 | 133200 | 12746992200 | 54500 | 54500 | 54500 | 54300 | 466 |
| 311 | 20240627 | 133100 | 12721633500 | 54500 | 54500 | 54500 | 54200 | 460 |
| 312 | 20240627 | 133000 | 12696599400 | 54500 | 54600 | 54600 | 54200 | 396 |
| 313 | 20240627 | 132900 | 12675039800 | 54600 | 54200 | 54600 | 54100 | 2155 |
| 314 | 20240627 | 132800 | 12557889900 | 54000 | 54300 | 54300 | 54000 | 534 |
| 315 | 20240627 | 132700 | 12528977500 | 54300 | 54300 | 54300 | 54200 | 329 |
| 316 | 20240627 | 132600 | 12511121700 | 54200 | 54300 | 54400 | 54200 | 162 |
| 317 | 20240627 | 132500 | 12502325500 | 54400 | 54300 | 54400 | 54200 | 382 |
| 318 | 20240627 | 132400 | 12481598300 | 54200 | 54300 | 54300 | 54200 | 272 |
| 319 | 20240627 | 132300 | 12466838500 | 54300 | 54500 | 54500 | 54300 | 807 |
| 320 | 20240627 | 132200 | 12422929400 | 54500 | 54600 | 54600 | 54500 | 379 |
| 321 | 20240627 | 132100 | 12402263700 | 54500 | 54500 | 54600 | 54500 | 754 |
| 322 | 20240627 | 132000 | 12361145400 | 54400 | 54500 | 54500 | 54400 | 186 |
| 323 | 20240627 | 131900 | 12351010500 | 54500 | 54500 | 54600 | 54400 | 270 |
| 324 | 20240627 | 131800 | 12336304200 | 54600 | 54500 | 54600 | 54400 | 427 |
| 325 | 20240627 | 131700 | 12313025800 | 54600 | 54700 | 54700 | 54500 | 299 |
| 326 | 20240627 | 131600 | 12296683000 | 54700 | 54600 | 54700 | 54600 | 531 |
| 327 | 20240627 | 131500 | 12267654500 | 54700 | 54600 | 54700 | 54600 | 305 |
| 328 | 20240627 | 131400 | 12250978000 | 54700 | 54300 | 54700 | 54200 | 3677 |
| 329 | 20240627 | 131300 | 12050575800 | 54300 | 54200 | 54300 | 54200 | 309 |
| 330 | 20240627 | 131200 | 12033802500 | 54100 | 54100 | 54300 | 54100 | 268 |
| 331 | 20240627 | 131100 | 12019276200 | 54300 | 54300 | 54400 | 54000 | 184 |
| 332 | 20240627 | 131000 | 12009303500 | 54400 | 54400 | 54400 | 54200 | 224 |
| 333 | 20240627 | 130900 | 11997127500 | 54400 | 54200 | 54400 | 54200 | 365 |
| 334 | 20240627 | 130800 | 11977299700 | 54200 | 54500 | 54500 | 54200 | 268 |
| 335 | 20240627 | 130700 | 11962751100 | 54400 | 54400 | 54500 | 54300 | 418 |
| 336 | 20240627 | 130600 | 11940010000 | 54400 | 54400 | 54400 | 54400 | 227 |
| 337 | 20240627 | 130500 | 11927661200 | 54400 | 54300 | 54400 | 54200 | 788 |
| 338 | 20240627 | 130400 | 11884848100 | 54300 | 54400 | 54500 | 54300 | 363 |
| 339 | 20240627 | 130300 | 11865106300 | 54400 | 54500 | 54600 | 54300 | 196 |
| 340 | 20240627 | 130200 | 11854435000 | 54600 | 54400 | 54600 | 54200 | 405 |
| 341 | 20240627 | 130100 | 11832369700 | 54200 | 54400 | 54500 | 54100 | 1450 |
| 342 | 20240627 | 130000 | 11753428100 | 54400 | 54500 | 54500 | 54000 | 803 |
| 343 | 20240627 | 125900 | 11709811600 | 54500 | 54600 | 54600 | 54300 | 228 |
| 344 | 20240627 | 125800 | 11697384800 | 54600 | 54200 | 54600 | 54200 | 2215 |
| 345 | 20240627 | 125700 | 11576914200 | 54100 | 54100 | 54100 | 53900 | 482 |
| 346 | 20240627 | 125600 | 11550847300 | 54100 | 54100 | 54200 | 53900 | 961 |
| 347 | 20240627 | 125500 | 11498926400 | 54200 | 54500 | 54600 | 54100 | 1130 |
| 348 | 20240627 | 125400 | 11437675500 | 54600 | 54400 | 54600 | 54100 | 3516 |
| 349 | 20240627 | 125300 | 11246239700 | 54400 | 54000 | 54400 | 54000 | 230 |
| 350 | 20240627 | 125200 | 11233748900 | 54000 | 54500 | 54500 | 54000 | 308 |
| 351 | 20240627 | 125100 | 11217016000 | 54300 | 54500 | 54500 | 54300 | 835 |
| 352 | 20240627 | 125000 | 11171573500 | 54500 | 54400 | 54500 | 54300 | 1026 |
| 353 | 20240627 | 124900 | 11115745500 | 54400 | 54200 | 54400 | 54100 | 1377 |
| 354 | 20240627 | 124800 | 11041003400 | 54200 | 54100 | 54200 | 54100 | 793 |
| 355 | 20240627 | 124700 | 10998042900 | 54200 | 54100 | 54200 | 54100 | 295 |
| 356 | 20240627 | 124600 | 10982069700 | 54100 | 53900 | 54100 | 53800 | 1716 |
| 357 | 20240627 | 124500 | 10889403800 | 53900 | 53800 | 54000 | 53600 | 989 |
| 358 | 20240627 | 124400 | 10836171500 | 53900 | 54000 | 54000 | 53700 | 313 |
| 359 | 20240627 | 124300 | 10819295700 | 54000 | 54000 | 54100 | 53900 | 540 |
| 360 | 20240627 | 124200 | 10790134200 | 54000 | 53900 | 54000 | 53800 | 230 |
| 361 | 20240627 | 124100 | 10777742800 | 54000 | 54000 | 54100 | 53700 | 143 |
| 362 | 20240627 | 124000 | 10770018900 | 54000 | 53700 | 54000 | 53700 | 2286 |
| 363 | 20240627 | 123900 | 10646704400 | 53700 | 53800 | 53800 | 53700 | 316 |
| 364 | 20240627 | 123800 | 10629713100 | 53800 | 53600 | 53800 | 53500 | 975 |
| 365 | 20240627 | 123700 | 10577355200 | 53700 | 53700 | 53800 | 53600 | 313 |
| 366 | 20240627 | 123600 | 10560546100 | 53700 | 53600 | 53700 | 53600 | 200 |
| 367 | 20240627 | 123500 | 10549816400 | 53600 | 53800 | 53800 | 52900 | 487 |
| 368 | 20240627 | 123400 | 10523780900 | 53800 | 53600 | 53800 | 53200 | 1509 |
| 369 | 20240627 | 123300 | 10442804200 | 53700 | 53400 | 53700 | 53300 | 2384 |
| 370 | 20240627 | 123200 | 10315215900 | 53300 | 53300 | 53500 | 53300 | 414 |
| 371 | 20240627 | 123100 | 10293130400 | 53000 | 53300 | 53500 | 53000 | 1128 |
| 372 | 20240627 | 123000 | 10232957300 | 53300 | 53300 | 53300 | 52900 | 91 |
| 373 | 20240627 | 122900 | 10228120400 | 52900 | 53300 | 53300 | 52900 | 359 |
| 374 | 20240627 | 122800 | 10209026500 | 53300 | 53200 | 53400 | 53000 | 435 |
| 375 | 20240627 | 122700 | 10185838800 | 53200 | 53200 | 53300 | 53100 | 163 |
| 376 | 20240627 | 122600 | 10177175500 | 53200 | 52700 | 53200 | 52700 | 1028 |
| 377 | 20240627 | 122500 | 10122633800 | 52700 | 53000 | 53000 | 52700 | 328 |
| 378 | 20240627 | 122400 | 10105311400 | 53000 | 52800 | 53000 | 52800 | 91 |
| 379 | 20240627 | 122300 | 10100500000 | 53100 | 53100 | 53100 | 52700 | 227 |
| 380 | 20240627 | 122200 | 10088479200 | 53000 | 53000 | 53100 | 52900 | 51 |
| 381 | 20240627 | 122100 | 10085774100 | 53000 | 53100 | 53100 | 52900 | 32 |
| 382 | 20240627 | 122000 | 10084076800 | 53000 | 52900 | 53100 | 52900 | 85 |
| 383 | 20240627 | 121900 | 10079571300 | 52900 | 52900 | 53000 | 52900 | 39 |
| 384 | 20240627 | 121800 | 10077506800 | 53000 | 53000 | 53000 | 52900 | 52 |
| 385 | 20240627 | 121700 | 10074752700 | 53000 | 53000 | 53000 | 52900 | 73 |
| 386 | 20240627 | 121600 | 10070884500 | 53000 | 53100 | 53100 | 53000 | 51 |
| 387 | 20240627 | 121500 | 10068178700 | 53100 | 52800 | 53100 | 52800 | 2107 |
| 388 | 20240627 | 121400 | 9956576600 | 52800 | 52800 | 52800 | 52800 | 129 |
| 389 | 20240627 | 121300 | 9949765400 | 52800 | 52500 | 52800 | 52500 | 405 |
| 390 | 20240627 | 121200 | 9928421100 | 52700 | 52600 | 52700 | 52500 | 19 |
| 391 | 20240627 | 121100 | 9927421300 | 52600 | 52500 | 52600 | 52400 | 126 |
| 392 | 20240627 | 121000 | 9920815000 | 52700 | 52700 | 52700 | 52400 | 119 |
| 393 | 20240627 | 120900 | 9914573900 | 52700 | 52500 | 52700 | 52500 | 137 |
| 394 | 20240627 | 120800 | 9907367800 | 52600 | 52600 | 52600 | 52500 | 39 |
| 395 | 20240627 | 120700 | 9905317100 | 52500 | 52500 | 52500 | 52400 | 193 |
| 396 | 20240627 | 120600 | 9895184900 | 52600 | 52700 | 52700 | 52500 | 211 |
| 397 | 20240627 | 120500 | 9884101100 | 52700 | 52700 | 52700 | 52700 | 49 |
| 398 | 20240627 | 120400 | 9881518800 | 52700 | 52600 | 52700 | 52600 | 195 |
| 399 | 20240627 | 120300 | 9871248600 | 52700 | 52800 | 52800 | 52600 | 18 |
| 400 | 20240627 | 120200 | 9870299500 | 52700 | 52700 | 52800 | 52700 | 326 |
| 401 | 20240627 | 120100 | 9853098100 | 52800 | 52800 | 52800 | 52700 | 99 |
| 402 | 20240627 | 120000 | 9847871000 | 52700 | 52600 | 52700 | 52600 | 137 |
| 403 | 20240627 | 115900 | 9840663800 | 52800 | 52600 | 52800 | 52600 | 148 |
| 404 | 20240627 | 115800 | 9832861900 | 52600 | 52600 | 52700 | 52600 | 47 |
| 405 | 20240627 | 115700 | 9830386700 | 52700 | 52500 | 52700 | 52500 | 49 |
| 406 | 20240627 | 115600 | 9827808500 | 52600 | 52600 | 52600 | 52600 | 18 |
| 407 | 20240627 | 115500 | 9826861700 | 52600 | 52500 | 52600 | 52500 | 59 |
| 408 | 20240627 | 115400 | 9823758900 | 52500 | 52500 | 52500 | 52400 | 21 |
| 409 | 20240627 | 115300 | 9822656700 | 52500 | 52400 | 52500 | 52400 | 29 |
| 410 | 20240627 | 115200 | 9821134300 | 52400 | 52300 | 52400 | 52300 | 88 |
| 411 | 20240627 | 115100 | 9816523600 | 52400 | 52400 | 52400 | 52400 | 65 |
| 412 | 20240627 | 115000 | 9813117600 | 52400 | 52400 | 52400 | 52300 | 32 |
| 413 | 20240627 | 114900 | 9811442000 | 52400 | 52300 | 52400 | 52300 | 251 |
| 414 | 20240627 | 114800 | 9798308800 | 52400 | 52400 | 52400 | 52300 | 122 |
| 415 | 20240627 | 114700 | 9791921000 | 52400 | 52400 | 52400 | 52300 | 14 |
| 416 | 20240627 | 114600 | 9791187500 | 52500 | 52500 | 52600 | 52400 | 160 |
| 417 | 20240627 | 114500 | 9782791000 | 52500 | 52500 | 52500 | 52400 | 9 |
| 418 | 20240627 | 114400 | 9782318600 | 52500 | 52200 | 52500 | 52200 | 87 |
| 419 | 20240627 | 114300 | 9777765800 | 52300 | 52200 | 52400 | 52200 | 60 |
| 420 | 20240627 | 114200 | 9774625300 | 52300 | 52300 | 52300 | 52300 | 2 |
| 421 | 20240627 | 114100 | 9774520700 | 52400 | 52300 | 52500 | 52300 | 39 |
| 422 | 20240627 | 114000 | 9772478300 | 52500 | 52600 | 52600 | 52400 | 49 |
| 423 | 20240627 | 113900 | 9769908700 | 52300 | 52300 | 52300 | 52300 | 88 |
| 424 | 20240627 | 113800 | 9765306300 | 52400 | 52400 | 52500 | 52200 | 270 |
| 425 | 20240627 | 113700 | 9751161800 | 52500 | 52400 | 52500 | 52400 | 36 |
| 426 | 20240627 | 113600 | 9749272400 | 52500 | 52500 | 52500 | 52400 | 37 |
| 427 | 20240627 | 113500 | 9747330000 | 52500 | 52200 | 52500 | 52200 | 13 |
| 428 | 20240627 | 113400 | 9746648100 | 52200 | 52400 | 52500 | 52200 | 84 |
| 429 | 20240627 | 113300 | 9742253400 | 52400 | 52300 | 52400 | 52300 | 69 |
| 430 | 20240627 | 113200 | 9738640600 | 52300 | 52300 | 52300 | 52200 | 37 |
| 431 | 20240627 | 113100 | 9736706000 | 52200 | 52300 | 52400 | 52100 | 132 |
| 432 | 20240627 | 113000 | 9729818900 | 52300 | 52200 | 52400 | 52100 | 354 |
| 433 | 20240627 | 112900 | 9711364100 | 52500 | 52500 | 52500 | 52500 | 8 |
| 434 | 20240627 | 112800 | 9710944100 | 52500 | 52300 | 52500 | 52100 | 151 |
| 435 | 20240627 | 112700 | 9703061200 | 52300 | 52500 | 52500 | 52300 | 83 |
| 436 | 20240627 | 112600 | 9698719300 | 52300 | 52400 | 52400 | 52200 | 394 |
| 437 | 20240627 | 112500 | 9678130900 | 52500 | 52500 | 52500 | 52400 | 18 |
| 438 | 20240627 | 112400 | 9677186000 | 52300 | 52600 | 52600 | 52300 | 213 |
| 439 | 20240627 | 112300 | 9666020000 | 52600 | 52600 | 52600 | 52500 | 17 |
| 440 | 20240627 | 112200 | 9665125900 | 52600 | 52800 | 52800 | 52600 | 34 |
| 441 | 20240627 | 112100 | 9663335700 | 52800 | 52400 | 52800 | 52400 | 29 |
| 442 | 20240627 | 112000 | 9661810700 | 52500 | 52600 | 52700 | 52500 | 81 |
| 443 | 20240627 | 111900 | 9657557000 | 52500 | 52600 | 52700 | 52500 | 246 |
| 444 | 20240627 | 111800 | 9644619100 | 52700 | 52500 | 52700 | 52500 | 57 |
| 445 | 20240627 | 111700 | 9641618800 | 52600 | 52700 | 52800 | 52600 | 44 |
| 446 | 20240627 | 111600 | 9639297600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 447 | 20240627 | 111500 | 9639297600 | 52800 | 52600 | 52800 | 52500 | 256 |
| 448 | 20240627 | 111400 | 9625826100 | 52800 | 52800 | 52800 | 52800 | 206 |
| 449 | 20240627 | 111300 | 9614949300 | 52500 | 52500 | 52500 | 52500 | 5 |
| 450 | 20240627 | 111200 | 9614686800 | 52500 | 52700 | 52800 | 52200 | 932 |
| 451 | 20240627 | 111100 | 9565768200 | 52800 | 52700 | 52800 | 52700 | 21 |
| 452 | 20240627 | 111000 | 9564661400 | 52600 | 52800 | 52800 | 52600 | 48 |
| 453 | 20240627 | 110900 | 9562130000 | 52800 | 52800 | 52900 | 52800 | 94 |
| 454 | 20240627 | 110800 | 9557164100 | 52900 | 52800 | 52900 | 52800 | 53 |
| 455 | 20240627 | 110700 | 9554360600 | 52900 | 52700 | 52900 | 52700 | 228 |
| 456 | 20240627 | 110600 | 9542303000 | 52800 | 52800 | 52800 | 52700 | 96 |
| 457 | 20240627 | 110500 | 9537234700 | 52800 | 52800 | 52800 | 52800 | 106 |
| 458 | 20240627 | 110400 | 9531637900 | 52400 | 52700 | 52700 | 52400 | 528 |
| 459 | 20240627 | 110300 | 9503910200 | 52600 | 52900 | 53000 | 52600 | 746 |
| 460 | 20240627 | 110200 | 9464655100 | 52900 | 52900 | 53000 | 52800 | 47 |
| 461 | 20240627 | 110100 | 9462168100 | 52800 | 52800 | 52800 | 52700 | 85 |
| 462 | 20240627 | 110000 | 9457682700 | 52700 | 52700 | 52900 | 52700 | 80 |
| 463 | 20240627 | 105900 | 9453458300 | 52700 | 52800 | 53000 | 52700 | 247 |
| 464 | 20240627 | 105800 | 9440423500 | 52800 | 53000 | 53000 | 52700 | 144 |
| 465 | 20240627 | 105700 | 9432819500 | 52900 | 52900 | 53000 | 52900 | 77 |
| 466 | 20240627 | 105600 | 9428742700 | 53000 | 52900 | 53000 | 52900 | 50 |
| 467 | 20240627 | 105500 | 9426093200 | 52700 | 53000 | 53000 | 52700 | 723 |
| 468 | 20240627 | 105400 | 9387881600 | 53100 | 53000 | 53100 | 53000 | 136 |
| 469 | 20240627 | 105300 | 9380667800 | 52900 | 53100 | 53200 | 52800 | 161 |
| 470 | 20240627 | 105200 | 9372150500 | 53300 | 53000 | 53300 | 52900 | 370 |
| 471 | 20240627 | 105100 | 9352543800 | 53100 | 53200 | 53300 | 53100 | 24 |
| 472 | 20240627 | 105000 | 9351266600 | 53300 | 53000 | 53300 | 53000 | 263 |
| 473 | 20240627 | 104900 | 9337313100 | 53000 | 53300 | 53300 | 53000 | 1021 |
| 474 | 20240627 | 104800 | 9283131700 | 53200 | 53200 | 53400 | 53200 | 40 |
| 475 | 20240627 | 104700 | 9280999500 | 53500 | 53300 | 53500 | 53100 | 474 |
| 476 | 20240627 | 104600 | 9255781600 | 53600 | 53500 | 53600 | 53200 | 482 |
| 477 | 20240627 | 104500 | 9229997700 | 53600 | 53700 | 53700 | 53600 | 45 |
| 478 | 20240627 | 104400 | 9227584100 | 53700 | 53700 | 53700 | 53600 | 72 |
| 479 | 20240627 | 104300 | 9223717800 | 53700 | 53200 | 53700 | 53200 | 797 |
| 480 | 20240627 | 104200 | 9181128800 | 53200 | 53400 | 53400 | 53200 | 237 |
| 481 | 20240627 | 104100 | 9168498000 | 53400 | 53100 | 53400 | 53100 | 329 |
| 482 | 20240627 | 104000 | 9150976600 | 53200 | 53500 | 53500 | 53200 | 895 |
| 483 | 20240627 | 103900 | 9103152200 | 53500 | 53900 | 53900 | 53500 | 685 |
| 484 | 20240627 | 103800 | 9066419000 | 53800 | 53800 | 53800 | 53700 | 109 |
| 485 | 20240627 | 103700 | 9060555000 | 53900 | 54200 | 54200 | 53800 | 118 |
| 486 | 20240627 | 103600 | 9054192000 | 54000 | 54000 | 54200 | 53900 | 2119 |
| 487 | 20240627 | 103500 | 8939744400 | 54000 | 53900 | 54100 | 53900 | 148 |
| 488 | 20240627 | 103400 | 8931757000 | 54100 | 53800 | 54100 | 53800 | 2012 |
| 489 | 20240627 | 103300 | 8823254000 | 53700 | 53700 | 53800 | 53700 | 519 |
| 490 | 20240627 | 103200 | 8795381200 | 53600 | 53700 | 53700 | 53600 | 158 |
| 491 | 20240627 | 103100 | 8786904700 | 53700 | 53700 | 53800 | 53400 | 1617 |
| 492 | 20240627 | 103000 | 8700277800 | 54000 | 54000 | 54100 | 53500 | 2234 |
| 493 | 20240627 | 102900 | 8580039500 | 54000 | 54200 | 54400 | 53900 | 4708 |
| 494 | 20240627 | 102800 | 8325121400 | 54200 | 54000 | 54200 | 53900 | 1295 |
| 495 | 20240627 | 102700 | 8255096300 | 54000 | 53800 | 54100 | 53800 | 2044 |
| 496 | 20240627 | 102600 | 8144695200 | 53800 | 53700 | 53800 | 53600 | 1000 |
| 497 | 20240627 | 102500 | 8090935700 | 53700 | 53600 | 53800 | 53500 | 1579 |
| 498 | 20240627 | 102400 | 8006110400 | 53500 | 53300 | 53600 | 53200 | 2570 |
| 499 | 20240627 | 102300 | 7868638000 | 53400 | 53200 | 53500 | 53200 | 1244 |
| 500 | 20240627 | 102200 | 7802155500 | 53200 | 53200 | 53300 | 53200 | 1209 |
| 501 | 20240627 | 102100 | 7737830700 | 53400 | 53200 | 53400 | 52900 | 1129 |
| 502 | 20240627 | 102000 | 7677778500 | 53200 | 52900 | 53200 | 52900 | 786 |
| 503 | 20240627 | 101900 | 7636093400 | 52900 | 53000 | 53000 | 52700 | 376 |
| 504 | 20240627 | 101800 | 7616236700 | 53000 | 52900 | 53000 | 52800 | 295 |
| 505 | 20240627 | 101700 | 7600632200 | 52800 | 52700 | 52800 | 52600 | 371 |
| 506 | 20240627 | 101600 | 7581079900 | 52500 | 52500 | 52800 | 52400 | 719 |
| 507 | 20240627 | 101500 | 7543335100 | 52600 | 52800 | 52800 | 52500 | 659 |
| 508 | 20240627 | 101400 | 7508644400 | 52700 | 52900 | 52900 | 52700 | 211 |
| 509 | 20240627 | 101300 | 7497495200 | 52900 | 53000 | 53000 | 52800 | 170 |
| 510 | 20240627 | 101200 | 7488497500 | 53000 | 53100 | 53100 | 52900 | 335 |
| 511 | 20240627 | 101100 | 7470754400 | 53100 | 53000 | 53100 | 53000 | 474 |
| 512 | 20240627 | 101000 | 7445598800 | 53000 | 52800 | 53000 | 52700 | 584 |
| 513 | 20240627 | 100900 | 7414732500 | 52800 | 52600 | 52800 | 52500 | 912 |
| 514 | 20240627 | 100800 | 7366720900 | 52500 | 52500 | 52600 | 52200 | 217 |
| 515 | 20240627 | 100700 | 7355354500 | 52500 | 52500 | 52500 | 52500 | 238 |
| 516 | 20240627 | 100600 | 7342859500 | 52500 | 52500 | 52500 | 52400 | 246 |
| 517 | 20240627 | 100500 | 7329948900 | 52500 | 52500 | 52500 | 52400 | 356 |
| 518 | 20240627 | 100400 | 7311278600 | 52400 | 52500 | 52500 | 52400 | 109 |
| 519 | 20240627 | 100300 | 7305557200 | 52300 | 52300 | 52400 | 52300 | 103 |
| 520 | 20240627 | 100200 | 7300162200 | 52400 | 52400 | 52500 | 52400 | 330 |
| 521 | 20240627 | 100100 | 7282865200 | 52400 | 52200 | 52400 | 52100 | 252 |
| 522 | 20240627 | 100000 | 7269695700 | 52100 | 52500 | 52500 | 52000 | 934 |
| 523 | 20240627 | 095900 | 7220910100 | 52400 | 52400 | 52500 | 52200 | 561 |
| 524 | 20240627 | 095800 | 7191591000 | 52500 | 52500 | 52600 | 52300 | 376 |
| 525 | 20240627 | 095700 | 7171878400 | 52500 | 52700 | 52800 | 52300 | 356 |
| 526 | 20240627 | 095600 | 7153188200 | 52800 | 52500 | 52800 | 52500 | 665 |
| 527 | 20240627 | 095500 | 7118113200 | 52500 | 52300 | 52500 | 52200 | 526 |
| 528 | 20240627 | 095400 | 7090521500 | 52300 | 52300 | 52400 | 52300 | 806 |
| 529 | 20240627 | 095300 | 7048342600 | 52300 | 51900 | 52300 | 51800 | 520 |
| 530 | 20240627 | 095200 | 7021277100 | 51900 | 51800 | 51900 | 51800 | 129 |
| 531 | 20240627 | 095100 | 7014583700 | 51900 | 51900 | 51900 | 51700 | 1039 |
| 532 | 20240627 | 095000 | 6960779400 | 51900 | 52000 | 52000 | 51800 | 1130 |
| 533 | 20240627 | 094900 | 6902095800 | 52000 | 52000 | 52100 | 51900 | 429 |
| 534 | 20240627 | 094800 | 6879788200 | 52000 | 52300 | 52300 | 52000 | 724 |
| 535 | 20240627 | 094700 | 6842062800 | 52300 | 52200 | 52300 | 52100 | 146 |
| 536 | 20240627 | 094600 | 6834447200 | 52200 | 52500 | 52500 | 52100 | 793 |
| 537 | 20240627 | 094500 | 6793037500 | 52500 | 52100 | 52500 | 52000 | 301 |
| 538 | 20240627 | 094400 | 6777316700 | 52100 | 52100 | 52400 | 52000 | 534 |
| 539 | 20240627 | 094300 | 6749463400 | 51800 | 52000 | 52200 | 51800 | 715 |
| 540 | 20240627 | 094200 | 6712304500 | 52100 | 52200 | 52200 | 51900 | 383 |
| 541 | 20240627 | 094100 | 6692382400 | 52200 | 52200 | 52300 | 51800 | 1625 |
| 542 | 20240627 | 094000 | 6607852900 | 52100 | 52200 | 52300 | 52100 | 868 |
| 543 | 20240627 | 093900 | 6562514600 | 52200 | 52500 | 52700 | 52200 | 597 |
| 544 | 20240627 | 093800 | 6531246000 | 52700 | 52900 | 52900 | 52500 | 733 |
| 545 | 20240627 | 093700 | 6492671200 | 52900 | 52700 | 52900 | 52700 | 159 |
| 546 | 20240627 | 093600 | 6484272500 | 52600 | 52700 | 52700 | 52600 | 649 |
| 547 | 20240627 | 093500 | 6450112500 | 52800 | 52700 | 52800 | 52600 | 320 |
| 548 | 20240627 | 093400 | 6433252600 | 52600 | 52700 | 52800 | 52500 | 786 |
| 549 | 20240627 | 093300 | 6391862900 | 52800 | 52800 | 52900 | 52700 | 202 |
| 550 | 20240627 | 093200 | 6381195500 | 52700 | 53000 | 53100 | 52700 | 839 |
| 551 | 20240627 | 093100 | 6336807600 | 53000 | 52600 | 53000 | 52600 | 423 |
| 552 | 20240627 | 093000 | 6314416500 | 52600 | 52500 | 52700 | 52400 | 665 |
| 553 | 20240627 | 092900 | 6279486600 | 52500 | 53100 | 53100 | 52400 | 1664 |
| 554 | 20240627 | 092800 | 6191714000 | 53100 | 52900 | 53200 | 52700 | 1202 |
| 555 | 20240627 | 092700 | 6127948800 | 52900 | 52400 | 52900 | 52200 | 1110 |
| 556 | 20240627 | 092600 | 6069745300 | 52300 | 52300 | 52500 | 52300 | 734 |
| 557 | 20240627 | 092500 | 6031346100 | 52300 | 52800 | 52900 | 52300 | 2745 |
| 558 | 20240627 | 092400 | 5886804700 | 52800 | 52900 | 53200 | 52800 | 1693 |
| 559 | 20240627 | 092300 | 5797140500 | 52800 | 52900 | 53300 | 52800 | 1855 |
| 560 | 20240627 | 092200 | 5698832100 | 52900 | 54000 | 54200 | 52900 | 5803 |
| 561 | 20240627 | 092100 | 5388451000 | 54100 | 54400 | 54600 | 53900 | 3233 |
| 562 | 20240627 | 092000 | 5213589100 | 54700 | 54700 | 54900 | 54500 | 4827 |
| 563 | 20240627 | 091900 | 4949456700 | 54800 | 54900 | 54900 | 54400 | 2999 |
| 564 | 20240627 | 091800 | 4785425800 | 54900 | 54700 | 55200 | 54700 | 3704 |
| 565 | 20240627 | 091700 | 4582074300 | 54800 | 55100 | 55500 | 54500 | 8198 |
| 566 | 20240627 | 091600 | 4129515000 | 55100 | 55300 | 55400 | 54800 | 7829 |
| 567 | 20240627 | 091500 | 3697318900 | 55100 | 54100 | 55400 | 53500 | 12011 |
| 568 | 20240627 | 091400 | 3041508400 | 54200 | 53900 | 54200 | 53500 | 5766 |
| 569 | 20240627 | 091300 | 2730572800 | 53900 | 54100 | 54100 | 53500 | 3686 |
| 570 | 20240627 | 091200 | 2531835100 | 54100 | 53400 | 54100 | 53100 | 7568 |
| 571 | 20240627 | 091100 | 2124528100 | 53200 | 53000 | 53600 | 52700 | 1024 |
| 572 | 20240627 | 091000 | 2070120300 | 52700 | 53600 | 53700 | 52700 | 3503 |
| 573 | 20240627 | 090900 | 1883209000 | 53500 | 53300 | 53700 | 53200 | 2675 |
| 574 | 20240627 | 090800 | 1740064300 | 53300 | 53400 | 53600 | 53200 | 4251 |
| 575 | 20240627 | 090700 | 1512893500 | 53400 | 52500 | 53400 | 52400 | 6284 |
| 576 | 20240627 | 090600 | 1179546600 | 52500 | 53000 | 53100 | 52400 | 2055 |
| 577 | 20240627 | 090500 | 1071036400 | 53000 | 52400 | 53100 | 52200 | 3726 |
| 578 | 20240627 | 090400 | 874064100 | 52300 | 51900 | 53100 | 51900 | 6671 |
| 579 | 20240627 | 090300 | 522443400 | 52200 | 51300 | 52200 | 51200 | 3136 |
| 580 | 20240627 | 090200 | 360338100 | 51400 | 51600 | 52000 | 51300 | 1760 |
| 581 | 20240627 | 090100 | 269534100 | 51700 | 51600 | 52300 | 51600 | 4114 |
| 582 | 20240627 | 090000 | 56280600 | 51600 | 51300 | 51600 | 51300 | 1085 |