31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 3 | 20240627 | 184000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 4 | 20240627 | 183900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 5 | 20240627 | 183800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 6 | 20240627 | 183700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 7 | 20240627 | 183600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 8 | 20240627 | 183500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 9 | 20240627 | 183400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 10 | 20240627 | 183300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 11 | 20240627 | 183200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 12 | 20240627 | 183100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 13 | 20240627 | 183000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 14 | 20240627 | 182900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 15 | 20240627 | 182800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 16 | 20240627 | 182700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 17 | 20240627 | 182600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 18 | 20240627 | 182500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 19 | 20240627 | 182400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 20 | 20240627 | 182300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 21 | 20240627 | 182200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 22 | 20240627 | 182100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 23 | 20240627 | 182000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 24 | 20240627 | 181900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 25 | 20240627 | 181800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 26 | 20240627 | 181700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 27 | 20240627 | 181600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 28 | 20240627 | 181500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 29 | 20240627 | 181400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 30 | 20240627 | 181300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 31 | 20240627 | 181200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 32 | 20240627 | 181100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 33 | 20240627 | 181000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 34 | 20240627 | 180900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 35 | 20240627 | 180800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 36 | 20240627 | 180700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 37 | 20240627 | 180600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 38 | 20240627 | 180500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 39 | 20240627 | 180400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 40 | 20240627 | 180300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 41 | 20240627 | 180200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 42 | 20240627 | 180100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 43 | 20240627 | 180000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 44 | 20240627 | 175900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 45 | 20240627 | 175800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 46 | 20240627 | 175700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 47 | 20240627 | 175600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 48 | 20240627 | 175500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 49 | 20240627 | 175400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 50 | 20240627 | 175300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 51 | 20240627 | 175200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 52 | 20240627 | 175100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 53 | 20240627 | 175000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 54 | 20240627 | 174900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 55 | 20240627 | 174800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 56 | 20240627 | 174700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 57 | 20240627 | 174600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 58 | 20240627 | 174500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 59 | 20240627 | 174400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 60 | 20240627 | 174300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 61 | 20240627 | 174200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 62 | 20240627 | 174100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 63 | 20240627 | 174000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 64 | 20240627 | 173900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 65 | 20240627 | 173800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 66 | 20240627 | 173700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 67 | 20240627 | 173600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 68 | 20240627 | 173500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 69 | 20240627 | 173400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 70 | 20240627 | 173300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 71 | 20240627 | 173200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 72 | 20240627 | 173100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 73 | 20240627 | 173000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 74 | 20240627 | 172900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 75 | 20240627 | 172800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 76 | 20240627 | 172700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 77 | 20240627 | 172600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 78 | 20240627 | 172500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 79 | 20240627 | 172400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 80 | 20240627 | 172300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 81 | 20240627 | 172200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 82 | 20240627 | 172100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 83 | 20240627 | 172000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 84 | 20240627 | 171900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 85 | 20240627 | 171800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 86 | 20240627 | 171700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 87 | 20240627 | 171600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 88 | 20240627 | 171500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 89 | 20240627 | 171400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 90 | 20240627 | 171300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 91 | 20240627 | 171200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 92 | 20240627 | 171100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 93 | 20240627 | 171000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 94 | 20240627 | 170900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 95 | 20240627 | 170800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 96 | 20240627 | 170700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 97 | 20240627 | 170600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 98 | 20240627 | 170500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 99 | 20240627 | 170400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 100 | 20240627 | 170300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 101 | 20240627 | 170200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 102 | 20240627 | 170100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 103 | 20240627 | 170000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 104 | 20240627 | 165900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 105 | 20240627 | 165800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 106 | 20240627 | 165700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 107 | 20240627 | 165600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 108 | 20240627 | 165500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 109 | 20240627 | 165400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 110 | 20240627 | 165300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 111 | 20240627 | 165200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 112 | 20240627 | 165100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 113 | 20240627 | 165000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 114 | 20240627 | 164900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 115 | 20240627 | 164800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 116 | 20240627 | 164700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 117 | 20240627 | 164600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 118 | 20240627 | 164500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 119 | 20240627 | 164400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 120 | 20240627 | 164300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 121 | 20240627 | 164200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 122 | 20240627 | 164100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 123 | 20240627 | 164000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 124 | 20240627 | 163900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 125 | 20240627 | 163800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 126 | 20240627 | 163700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 127 | 20240627 | 163600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 128 | 20240627 | 163500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 129 | 20240627 | 163400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 130 | 20240627 | 163300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 131 | 20240627 | 163200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 132 | 20240627 | 163100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 133 | 20240627 | 163000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 134 | 20240627 | 162900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 135 | 20240627 | 162800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 136 | 20240627 | 162700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 137 | 20240627 | 162600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 138 | 20240627 | 162500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 139 | 20240627 | 162400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 140 | 20240627 | 162300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 141 | 20240627 | 162200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 142 | 20240627 | 162100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 143 | 20240627 | 162000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 144 | 20240627 | 161900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 145 | 20240627 | 161800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 146 | 20240627 | 161700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 147 | 20240627 | 161600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 148 | 20240627 | 161500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 149 | 20240627 | 161400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 150 | 20240627 | 161300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 151 | 20240627 | 161200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 152 | 20240627 | 161100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 153 | 20240627 | 161000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 154 | 20240627 | 160900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 155 | 20240627 | 160800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 156 | 20240627 | 160700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 157 | 20240627 | 160600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 158 | 20240627 | 160500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 159 | 20240627 | 160400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 160 | 20240627 | 160300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 161 | 20240627 | 160200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 162 | 20240627 | 160100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 163 | 20240627 | 160000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 164 | 20240627 | 155900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 165 | 20240627 | 155800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 166 | 20240627 | 155700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 167 | 20240627 | 155600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 168 | 20240627 | 155500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 169 | 20240627 | 155400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 170 | 20240627 | 155300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 171 | 20240627 | 155200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 172 | 20240627 | 155100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 173 | 20240627 | 155000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 174 | 20240627 | 154900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 175 | 20240627 | 154800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 176 | 20240627 | 154700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 177 | 20240627 | 154600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 178 | 20240627 | 154500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 179 | 20240627 | 154400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 180 | 20240627 | 154300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 181 | 20240627 | 154200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 182 | 20240627 | 154100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 183 | 20240627 | 154000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 184 | 20240627 | 153900 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 185 | 20240627 | 153800 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 186 | 20240627 | 153700 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 187 | 20240627 | 153600 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 188 | 20240627 | 153500 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 189 | 20240627 | 153400 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 190 | 20240627 | 153300 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 191 | 20240627 | 153200 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 192 | 20240627 | 153100 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 0 |
| 193 | 20240627 | 153000 | 18803868900 | 74100 | 74100 | 74100 | 74100 | 2574 |
| 194 | 20240627 | 152900 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 195 | 20240627 | 152800 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 196 | 20240627 | 152700 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 197 | 20240627 | 152600 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 198 | 20240627 | 152500 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 199 | 20240627 | 152400 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 200 | 20240627 | 152300 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 201 | 20240627 | 152200 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 202 | 20240627 | 152100 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 203 | 20240627 | 152000 | 18613135500 | 74900 | 74900 | 74900 | 74900 | 0 |
| 204 | 20240627 | 151900 | 18613135500 | 74900 | 74800 | 75000 | 74400 | 939 |
| 205 | 20240627 | 151800 | 18542922900 | 74900 | 74500 | 74900 | 74400 | 228 |
| 206 | 20240627 | 151700 | 18525897700 | 74400 | 74400 | 74800 | 74400 | 638 |
| 207 | 20240627 | 151600 | 18478415800 | 74400 | 74400 | 74500 | 74200 | 457 |
| 208 | 20240627 | 151500 | 18444454000 | 74600 | 74800 | 74800 | 74100 | 637 |
| 209 | 20240627 | 151400 | 18397009200 | 74800 | 74600 | 75100 | 74600 | 1113 |
| 210 | 20240627 | 151300 | 18313670200 | 74700 | 74700 | 75000 | 74600 | 581 |
| 211 | 20240627 | 151200 | 18270215400 | 74700 | 74700 | 74800 | 74600 | 413 |
| 212 | 20240627 | 151100 | 18239360300 | 74700 | 74300 | 74900 | 74300 | 1096 |
| 213 | 20240627 | 151000 | 18157482600 | 74300 | 73800 | 74300 | 73600 | 1515 |
| 214 | 20240627 | 150900 | 18045456100 | 73700 | 73700 | 74200 | 73700 | 2530 |
| 215 | 20240627 | 150800 | 17858689800 | 73800 | 75100 | 75200 | 73600 | 3371 |
| 216 | 20240627 | 150700 | 17608170800 | 75100 | 75400 | 75500 | 75100 | 1200 |
| 217 | 20240627 | 150600 | 17517826000 | 75400 | 75500 | 75500 | 75300 | 329 |
| 218 | 20240627 | 150500 | 17493012300 | 75900 | 75400 | 75900 | 75300 | 865 |
| 219 | 20240627 | 150400 | 17427661000 | 75400 | 75400 | 75500 | 75300 | 354 |
| 220 | 20240627 | 150300 | 17400959100 | 75400 | 75800 | 75900 | 75400 | 771 |
| 221 | 20240627 | 150200 | 17342588500 | 75900 | 76000 | 76000 | 75800 | 91 |
| 222 | 20240627 | 150100 | 17335680700 | 76000 | 76200 | 76200 | 76000 | 446 |
| 223 | 20240627 | 150000 | 17301734800 | 76100 | 76300 | 76400 | 76000 | 269 |
| 224 | 20240627 | 145900 | 17281256200 | 76600 | 76400 | 76600 | 76000 | 2209 |
| 225 | 20240627 | 145800 | 17112343600 | 76400 | 75900 | 76400 | 75700 | 1053 |
| 226 | 20240627 | 145700 | 17032119000 | 75900 | 76300 | 76300 | 75900 | 160 |
| 227 | 20240627 | 145600 | 17019946100 | 76300 | 76200 | 76400 | 76200 | 315 |
| 228 | 20240627 | 145500 | 16995921500 | 76100 | 76300 | 76500 | 76100 | 286 |
| 229 | 20240627 | 145400 | 16974115800 | 76300 | 76400 | 76500 | 76200 | 209 |
| 230 | 20240627 | 145300 | 16958156100 | 76400 | 76400 | 76500 | 76400 | 1028 |
| 231 | 20240627 | 145200 | 16879569100 | 76500 | 76200 | 76500 | 76100 | 939 |
| 232 | 20240627 | 145100 | 16807821100 | 76200 | 76200 | 76300 | 76100 | 589 |
| 233 | 20240627 | 145000 | 16762939300 | 76100 | 76100 | 76200 | 76100 | 179 |
| 234 | 20240627 | 144900 | 16749316400 | 76100 | 75700 | 76100 | 75700 | 337 |
| 235 | 20240627 | 144800 | 16723702900 | 75700 | 76100 | 76100 | 75600 | 543 |
| 236 | 20240627 | 144700 | 16682514200 | 76100 | 75800 | 76200 | 75800 | 2235 |
| 237 | 20240627 | 144600 | 16512651100 | 75900 | 75600 | 76000 | 75600 | 1497 |
| 238 | 20240627 | 144500 | 16399009300 | 75600 | 75600 | 75700 | 75500 | 317 |
| 239 | 20240627 | 144400 | 16375045100 | 75700 | 75500 | 75700 | 75500 | 690 |
| 240 | 20240627 | 144300 | 16322910800 | 75600 | 75700 | 75700 | 75300 | 1118 |
| 241 | 20240627 | 144200 | 16238434900 | 75800 | 76100 | 76100 | 75800 | 846 |
| 242 | 20240627 | 144100 | 16174254100 | 76000 | 76200 | 76300 | 76000 | 409 |
| 243 | 20240627 | 144000 | 16143114200 | 76100 | 76200 | 76400 | 76100 | 404 |
| 244 | 20240627 | 143900 | 16112307200 | 76200 | 76500 | 76500 | 76200 | 857 |
| 245 | 20240627 | 143800 | 16046835300 | 76500 | 76300 | 76500 | 76100 | 2272 |
| 246 | 20240627 | 143700 | 15873241600 | 76200 | 76200 | 76300 | 76100 | 406 |
| 247 | 20240627 | 143600 | 15842310900 | 76100 | 76200 | 76200 | 76100 | 1117 |
| 248 | 20240627 | 143500 | 15757270100 | 76200 | 76200 | 76200 | 76100 | 1593 |
| 249 | 20240627 | 143400 | 15636024600 | 76100 | 76500 | 76600 | 76100 | 3210 |
| 250 | 20240627 | 143300 | 15390821100 | 76600 | 76800 | 76900 | 76500 | 1721 |
| 251 | 20240627 | 143200 | 15258872600 | 76800 | 76900 | 77000 | 76800 | 1159 |
| 252 | 20240627 | 143100 | 15169734400 | 76900 | 76700 | 77000 | 76600 | 3720 |
| 253 | 20240627 | 143000 | 14883832900 | 76700 | 76800 | 76900 | 76600 | 2838 |
| 254 | 20240627 | 142900 | 14665993600 | 76700 | 76800 | 76900 | 76600 | 1179 |
| 255 | 20240627 | 142800 | 14575531200 | 76700 | 76600 | 76900 | 76500 | 3582 |
| 256 | 20240627 | 142700 | 14300609300 | 76700 | 76500 | 76900 | 76500 | 2499 |
| 257 | 20240627 | 142600 | 14108964200 | 76400 | 76400 | 76600 | 76300 | 2485 |
| 258 | 20240627 | 142500 | 13918909500 | 76300 | 76000 | 76500 | 75900 | 4527 |
| 259 | 20240627 | 142400 | 13573994500 | 76000 | 75700 | 76000 | 75700 | 426 |
| 260 | 20240627 | 142300 | 13541675500 | 75700 | 75600 | 75800 | 75600 | 786 |
| 261 | 20240627 | 142200 | 13482181300 | 75600 | 75800 | 75800 | 75500 | 1193 |
| 262 | 20240627 | 142100 | 13391871500 | 75800 | 75000 | 75800 | 75000 | 825 |
| 263 | 20240627 | 142000 | 13329665300 | 75000 | 75300 | 75400 | 74900 | 1630 |
| 264 | 20240627 | 141900 | 13207306300 | 75300 | 75500 | 75800 | 75200 | 764 |
| 265 | 20240627 | 141800 | 13149741700 | 75500 | 76000 | 76000 | 75400 | 1532 |
| 266 | 20240627 | 141700 | 13033598400 | 75900 | 76000 | 76100 | 75900 | 1701 |
| 267 | 20240627 | 141600 | 12904312000 | 75900 | 75400 | 76000 | 75400 | 6156 |
| 268 | 20240627 | 141500 | 12437477800 | 75200 | 75300 | 75500 | 75200 | 5742 |
| 269 | 20240627 | 141400 | 12005107000 | 75300 | 75000 | 75300 | 74900 | 2688 |
| 270 | 20240627 | 141300 | 11802980500 | 74900 | 74700 | 75000 | 74600 | 504 |
| 271 | 20240627 | 141200 | 11765304300 | 74800 | 75000 | 75300 | 74800 | 2847 |
| 272 | 20240627 | 141100 | 11551707600 | 75000 | 74400 | 75000 | 74400 | 2235 |
| 273 | 20240627 | 141000 | 11384451000 | 74400 | 74100 | 74400 | 74100 | 1139 |
| 274 | 20240627 | 140900 | 11299889900 | 74100 | 74000 | 74100 | 74000 | 421 |
| 275 | 20240627 | 140800 | 11268706600 | 74000 | 73900 | 74000 | 73800 | 665 |
| 276 | 20240627 | 140700 | 11219551800 | 73800 | 73500 | 73900 | 73500 | 207 |
| 277 | 20240627 | 140600 | 11204274100 | 73600 | 73800 | 73800 | 73600 | 314 |
| 278 | 20240627 | 140500 | 11181115100 | 73700 | 73800 | 73800 | 73700 | 88 |
| 279 | 20240627 | 140400 | 11174625100 | 73800 | 73800 | 73800 | 73700 | 436 |
| 280 | 20240627 | 140300 | 11142465300 | 73700 | 73400 | 73700 | 73400 | 119 |
| 281 | 20240627 | 140200 | 11133695300 | 73400 | 73700 | 73700 | 73400 | 66 |
| 282 | 20240627 | 140100 | 11128849800 | 73800 | 73600 | 73900 | 73200 | 1154 |
| 283 | 20240627 | 140000 | 11044039100 | 73600 | 73900 | 74000 | 73600 | 483 |
| 284 | 20240627 | 135900 | 11008429300 | 74000 | 73800 | 74000 | 73800 | 488 |
| 285 | 20240627 | 135800 | 10972325400 | 73900 | 73700 | 73900 | 73700 | 332 |
| 286 | 20240627 | 135700 | 10947831700 | 73700 | 73700 | 73700 | 73700 | 51 |
| 287 | 20240627 | 135600 | 10944073000 | 73800 | 73800 | 73900 | 73700 | 454 |
| 288 | 20240627 | 135500 | 10910555000 | 73800 | 73900 | 73900 | 73700 | 37 |
| 289 | 20240627 | 135400 | 10907827000 | 73900 | 73700 | 74000 | 73700 | 368 |
| 290 | 20240627 | 135300 | 10880676200 | 73600 | 73500 | 73600 | 73400 | 143 |
| 291 | 20240627 | 135200 | 10870159200 | 73300 | 73600 | 73600 | 73300 | 622 |
| 292 | 20240627 | 135100 | 10824546800 | 73600 | 73400 | 73600 | 73400 | 260 |
| 293 | 20240627 | 135000 | 10805422300 | 73400 | 73500 | 73600 | 73300 | 144 |
| 294 | 20240627 | 134900 | 10794839300 | 73500 | 73400 | 73500 | 73200 | 656 |
| 295 | 20240627 | 134800 | 10746755100 | 73400 | 73900 | 73900 | 73400 | 566 |
| 296 | 20240627 | 134700 | 10705139600 | 73900 | 74300 | 74300 | 73800 | 560 |
| 297 | 20240627 | 134600 | 10663642800 | 74300 | 73800 | 74300 | 73600 | 1320 |
| 298 | 20240627 | 134500 | 10566228600 | 73800 | 73300 | 73800 | 73300 | 122 |
| 299 | 20240627 | 134400 | 10557242400 | 73600 | 73200 | 73700 | 73200 | 412 |
| 300 | 20240627 | 134300 | 10527021900 | 73000 | 73500 | 73500 | 73000 | 2982 |
| 301 | 20240627 | 134200 | 10308789300 | 73500 | 73700 | 73700 | 73500 | 431 |
| 302 | 20240627 | 134100 | 10277045800 | 73700 | 73600 | 74200 | 73600 | 379 |
| 303 | 20240627 | 134000 | 10249045600 | 73500 | 74500 | 74500 | 73400 | 2102 |
| 304 | 20240627 | 133900 | 10093714700 | 74500 | 75000 | 75000 | 74500 | 593 |
| 305 | 20240627 | 133800 | 10049461900 | 74900 | 75100 | 75300 | 74700 | 1447 |
| 306 | 20240627 | 133700 | 9940926000 | 75000 | 74900 | 75100 | 74800 | 3571 |
| 307 | 20240627 | 133600 | 9673228200 | 75000 | 74100 | 75000 | 74100 | 3911 |
| 308 | 20240627 | 133500 | 9380914600 | 74400 | 74100 | 74400 | 74100 | 813 |
| 309 | 20240627 | 133400 | 9320532500 | 74100 | 74000 | 74400 | 74000 | 1131 |
| 310 | 20240627 | 133300 | 9236646300 | 74000 | 74400 | 74400 | 73800 | 1020 |
| 311 | 20240627 | 133200 | 9160895800 | 74500 | 74300 | 74500 | 74100 | 521 |
| 312 | 20240627 | 133100 | 9122154200 | 74300 | 74300 | 74500 | 74200 | 1330 |
| 313 | 20240627 | 133000 | 9023109700 | 74500 | 73500 | 74500 | 73500 | 3597 |
| 314 | 20240627 | 132900 | 8756404700 | 73600 | 73700 | 73700 | 73500 | 280 |
| 315 | 20240627 | 132800 | 8735798600 | 73900 | 73800 | 73900 | 73300 | 1267 |
| 316 | 20240627 | 132700 | 8642707600 | 73900 | 74000 | 74100 | 73900 | 173 |
| 317 | 20240627 | 132600 | 8629906300 | 74000 | 74000 | 74100 | 74000 | 478 |
| 318 | 20240627 | 132500 | 8594495800 | 74100 | 74000 | 74200 | 74000 | 1227 |
| 319 | 20240627 | 132400 | 8503525300 | 74000 | 73900 | 74100 | 73900 | 768 |
| 320 | 20240627 | 132300 | 8446685500 | 74000 | 74000 | 74000 | 73800 | 207 |
| 321 | 20240627 | 132200 | 8431376100 | 73900 | 74000 | 74100 | 73900 | 429 |
| 322 | 20240627 | 132100 | 8399599300 | 74000 | 73500 | 74000 | 73400 | 2311 |
| 323 | 20240627 | 132000 | 8228738300 | 73500 | 73200 | 73500 | 73200 | 141 |
| 324 | 20240627 | 131900 | 8218391000 | 73200 | 73200 | 73200 | 73200 | 264 |
| 325 | 20240627 | 131800 | 8199066200 | 73200 | 73100 | 73300 | 73100 | 41 |
| 326 | 20240627 | 131700 | 8196063300 | 73100 | 73400 | 73400 | 73100 | 250 |
| 327 | 20240627 | 131600 | 8177766200 | 73400 | 73400 | 73400 | 73300 | 102 |
| 328 | 20240627 | 131500 | 8170281500 | 73400 | 73400 | 73400 | 73300 | 58 |
| 329 | 20240627 | 131400 | 8166027100 | 73300 | 73300 | 73400 | 73300 | 56 |
| 330 | 20240627 | 131300 | 8161922200 | 73400 | 73400 | 73500 | 73400 | 125 |
| 331 | 20240627 | 131200 | 8152737500 | 73300 | 73400 | 73500 | 73300 | 72 |
| 332 | 20240627 | 131100 | 8147455500 | 73400 | 73500 | 73600 | 73400 | 94 |
| 333 | 20240627 | 131000 | 8140546900 | 73500 | 73200 | 73500 | 73200 | 58 |
| 334 | 20240627 | 130900 | 8136292100 | 73200 | 73200 | 73200 | 73200 | 10 |
| 335 | 20240627 | 130800 | 8135560100 | 73400 | 73400 | 73400 | 73200 | 37 |
| 336 | 20240627 | 130700 | 8132848900 | 73500 | 73400 | 73500 | 73100 | 338 |
| 337 | 20240627 | 130600 | 8108115000 | 73600 | 73500 | 73600 | 73400 | 41 |
| 338 | 20240627 | 130500 | 8105103500 | 73400 | 73400 | 73400 | 73400 | 67 |
| 339 | 20240627 | 130400 | 8100185700 | 73200 | 73500 | 73700 | 73100 | 419 |
| 340 | 20240627 | 130300 | 8069456900 | 73500 | 73700 | 73700 | 73500 | 17 |
| 341 | 20240627 | 130200 | 8068207200 | 73700 | 73700 | 73700 | 73600 | 232 |
| 342 | 20240627 | 130100 | 8051125800 | 73700 | 73600 | 73700 | 73500 | 221 |
| 343 | 20240627 | 130000 | 8034867600 | 73600 | 73400 | 73600 | 73400 | 450 |
| 344 | 20240627 | 125900 | 8001758200 | 73500 | 73400 | 73500 | 73300 | 188 |
| 345 | 20240627 | 125800 | 7987958100 | 73300 | 73200 | 73500 | 73200 | 39 |
| 346 | 20240627 | 125700 | 7985098400 | 73100 | 73400 | 73500 | 73100 | 381 |
| 347 | 20240627 | 125600 | 7957183300 | 73300 | 73900 | 73900 | 73300 | 140 |
| 348 | 20240627 | 125500 | 7946886400 | 74000 | 74000 | 74100 | 73700 | 4723 |
| 349 | 20240627 | 125400 | 7597403700 | 74000 | 73200 | 74000 | 73100 | 2010 |
| 350 | 20240627 | 125300 | 7449590600 | 73200 | 73100 | 73200 | 73100 | 177 |
| 351 | 20240627 | 125200 | 7436636800 | 73100 | 73200 | 73200 | 73100 | 82 |
| 352 | 20240627 | 125100 | 7430635000 | 73300 | 73200 | 73300 | 73100 | 235 |
| 353 | 20240627 | 125000 | 7413423000 | 73300 | 73200 | 73300 | 73100 | 105 |
| 354 | 20240627 | 124900 | 7405734000 | 73300 | 73400 | 73400 | 73300 | 78 |
| 355 | 20240627 | 124800 | 7400014300 | 73400 | 73400 | 73500 | 73400 | 264 |
| 356 | 20240627 | 124700 | 7380625800 | 73500 | 73400 | 73500 | 73400 | 138 |
| 357 | 20240627 | 124600 | 7370487700 | 73500 | 73500 | 73600 | 73400 | 272 |
| 358 | 20240627 | 124500 | 7350495200 | 73400 | 73600 | 73700 | 73300 | 745 |
| 359 | 20240627 | 124400 | 7295704700 | 73800 | 73800 | 73800 | 73700 | 202 |
| 360 | 20240627 | 124300 | 7280815000 | 73800 | 73800 | 74000 | 73800 | 1174 |
| 361 | 20240627 | 124200 | 7194057700 | 73800 | 73700 | 73800 | 73600 | 933 |
| 362 | 20240627 | 124100 | 7125270400 | 73700 | 73600 | 73700 | 73500 | 732 |
| 363 | 20240627 | 124000 | 7071427800 | 73600 | 73500 | 73600 | 73500 | 249 |
| 364 | 20240627 | 123900 | 7053115400 | 73600 | 73500 | 73600 | 73500 | 145 |
| 365 | 20240627 | 123800 | 7042445300 | 73500 | 73600 | 73600 | 73500 | 282 |
| 366 | 20240627 | 123700 | 7021697800 | 73600 | 73500 | 73600 | 73500 | 514 |
| 367 | 20240627 | 123600 | 6983886300 | 73400 | 73600 | 73600 | 73400 | 681 |
| 368 | 20240627 | 123500 | 6933818200 | 73600 | 73300 | 73600 | 73300 | 424 |
| 369 | 20240627 | 123400 | 6902636500 | 73200 | 73400 | 73500 | 73200 | 316 |
| 370 | 20240627 | 123300 | 6879460500 | 73500 | 73600 | 73600 | 73400 | 116 |
| 371 | 20240627 | 123200 | 6870933200 | 73600 | 73600 | 73700 | 73600 | 397 |
| 372 | 20240627 | 123100 | 6841696300 | 73600 | 73600 | 73700 | 73600 | 252 |
| 373 | 20240627 | 123000 | 6823134400 | 73600 | 73500 | 73600 | 73500 | 642 |
| 374 | 20240627 | 122900 | 6775906400 | 73500 | 73400 | 73500 | 73300 | 741 |
| 375 | 20240627 | 122800 | 6721503400 | 73400 | 73500 | 73600 | 73400 | 430 |
| 376 | 20240627 | 122700 | 6689915700 | 73300 | 73400 | 73600 | 73300 | 4139 |
| 377 | 20240627 | 122600 | 6385808900 | 73300 | 72900 | 73300 | 72900 | 794 |
| 378 | 20240627 | 122500 | 6327716200 | 72600 | 72800 | 72900 | 72500 | 178 |
| 379 | 20240627 | 122400 | 6314785300 | 72800 | 73000 | 73000 | 72800 | 294 |
| 380 | 20240627 | 122300 | 6293333700 | 73000 | 73000 | 73000 | 72900 | 176 |
| 381 | 20240627 | 122200 | 6280487700 | 72900 | 73000 | 73000 | 72900 | 194 |
| 382 | 20240627 | 122100 | 6266337400 | 73000 | 72900 | 73000 | 72900 | 1033 |
| 383 | 20240627 | 122000 | 6190940900 | 72900 | 72800 | 72900 | 72800 | 2 |
| 384 | 20240627 | 121900 | 6190795200 | 72800 | 72800 | 72900 | 72800 | 185 |
| 385 | 20240627 | 121800 | 6177320800 | 72800 | 72700 | 72800 | 72700 | 188 |
| 386 | 20240627 | 121700 | 6163634700 | 72700 | 72800 | 72800 | 72700 | 78 |
| 387 | 20240627 | 121600 | 6157961500 | 72800 | 72600 | 72800 | 72600 | 71 |
| 388 | 20240627 | 121500 | 6152796600 | 72600 | 72500 | 72600 | 72500 | 65 |
| 389 | 20240627 | 121400 | 6148079000 | 72500 | 72500 | 72500 | 72500 | 13 |
| 390 | 20240627 | 121300 | 6147136500 | 72500 | 72400 | 72500 | 72400 | 58 |
| 391 | 20240627 | 121200 | 6142933300 | 72400 | 72500 | 72500 | 72400 | 24 |
| 392 | 20240627 | 121100 | 6141195300 | 72400 | 72400 | 72400 | 72400 | 23 |
| 393 | 20240627 | 121000 | 6139530100 | 72400 | 72300 | 72400 | 72300 | 30 |
| 394 | 20240627 | 120900 | 6137360900 | 72200 | 72600 | 72600 | 72200 | 110 |
| 395 | 20240627 | 120800 | 6129401300 | 72600 | 72700 | 72800 | 72600 | 152 |
| 396 | 20240627 | 120700 | 6118348300 | 72800 | 72900 | 72900 | 72800 | 232 |
| 397 | 20240627 | 120600 | 6101456100 | 72900 | 72900 | 72900 | 72800 | 57 |
| 398 | 20240627 | 120500 | 6097301000 | 72900 | 72600 | 72900 | 72600 | 114 |
| 399 | 20240627 | 120400 | 6089017200 | 72500 | 72300 | 72500 | 72200 | 206 |
| 400 | 20240627 | 120300 | 6074091200 | 72200 | 72000 | 72300 | 72000 | 193 |
| 401 | 20240627 | 120200 | 6060147100 | 72100 | 72200 | 72200 | 72100 | 203 |
| 402 | 20240627 | 120100 | 6045497000 | 72200 | 72400 | 72400 | 72200 | 62 |
| 403 | 20240627 | 120000 | 6041016500 | 72400 | 72500 | 72500 | 72400 | 265 |
| 404 | 20240627 | 115900 | 6021820600 | 72500 | 72500 | 72500 | 72500 | 12 |
| 405 | 20240627 | 115800 | 6020950600 | 72500 | 72500 | 72500 | 72500 | 15 |
| 406 | 20240627 | 115700 | 6019863100 | 72500 | 72300 | 72500 | 72300 | 113 |
| 407 | 20240627 | 115600 | 6011683300 | 72300 | 72300 | 72300 | 72200 | 720 |
| 408 | 20240627 | 115500 | 5959639100 | 72300 | 72500 | 72500 | 72300 | 224 |
| 409 | 20240627 | 115400 | 5943428300 | 72500 | 72700 | 72700 | 72500 | 269 |
| 410 | 20240627 | 115300 | 5923897700 | 72700 | 72800 | 72800 | 72700 | 66 |
| 411 | 20240627 | 115200 | 5919097600 | 72800 | 72900 | 72900 | 72800 | 341 |
| 412 | 20240627 | 115100 | 5894251400 | 72800 | 72800 | 73000 | 72700 | 1123 |
| 413 | 20240627 | 115000 | 5812317500 | 72800 | 73000 | 73000 | 72800 | 234 |
| 414 | 20240627 | 114900 | 5795252400 | 73100 | 72700 | 73100 | 72700 | 1628 |
| 415 | 20240627 | 114800 | 5676414100 | 73000 | 72700 | 73000 | 72500 | 2454 |
| 416 | 20240627 | 114700 | 5497564100 | 72700 | 72400 | 72700 | 72400 | 846 |
| 417 | 20240627 | 114600 | 5436156200 | 72300 | 72500 | 72500 | 72300 | 15 |
| 418 | 20240627 | 114500 | 5435071100 | 72500 | 72200 | 72500 | 72200 | 1043 |
| 419 | 20240627 | 114400 | 5359475500 | 72400 | 72500 | 72500 | 72200 | 252 |
| 420 | 20240627 | 114300 | 5341208700 | 72400 | 72400 | 72500 | 72300 | 212 |
| 421 | 20240627 | 114200 | 5325850900 | 72400 | 72300 | 72400 | 72300 | 105 |
| 422 | 20240627 | 114100 | 5318256200 | 72300 | 72100 | 72300 | 72100 | 205 |
| 423 | 20240627 | 114000 | 5303470700 | 72000 | 71800 | 72000 | 71800 | 563 |
| 424 | 20240627 | 113900 | 5262940900 | 71900 | 71800 | 71900 | 71700 | 63 |
| 425 | 20240627 | 113800 | 5258416400 | 71800 | 71800 | 71800 | 71800 | 78 |
| 426 | 20240627 | 113700 | 5252816000 | 71900 | 71900 | 71900 | 71700 | 62 |
| 427 | 20240627 | 113600 | 5248360400 | 71900 | 71800 | 71900 | 71800 | 47 |
| 428 | 20240627 | 113500 | 5244982100 | 71800 | 71900 | 71900 | 71800 | 76 |
| 429 | 20240627 | 113400 | 5239525200 | 71900 | 71900 | 71900 | 71900 | 6 |
| 430 | 20240627 | 113300 | 5239093800 | 71900 | 71800 | 71900 | 71700 | 89 |
| 431 | 20240627 | 113200 | 5232703900 | 71800 | 71700 | 71900 | 71700 | 181 |
| 432 | 20240627 | 113100 | 5219715900 | 71700 | 71700 | 71800 | 71700 | 106 |
| 433 | 20240627 | 113000 | 5212115500 | 71700 | 71700 | 71900 | 71700 | 108 |
| 434 | 20240627 | 112900 | 5204363700 | 71700 | 71400 | 71800 | 71400 | 213 |
| 435 | 20240627 | 112800 | 5189123400 | 71500 | 71400 | 71500 | 71400 | 200 |
| 436 | 20240627 | 112700 | 5174823900 | 71100 | 71000 | 71500 | 71000 | 808 |
| 437 | 20240627 | 112600 | 5117125700 | 71000 | 71100 | 71100 | 71000 | 11 |
| 438 | 20240627 | 112500 | 5116344600 | 71200 | 71000 | 71200 | 70700 | 1448 |
| 439 | 20240627 | 112400 | 5013752000 | 71000 | 71100 | 71200 | 70900 | 241 |
| 440 | 20240627 | 112300 | 4996627000 | 71000 | 70900 | 71000 | 70900 | 159 |
| 441 | 20240627 | 112200 | 4985349200 | 71000 | 71000 | 71000 | 70900 | 550 |
| 442 | 20240627 | 112100 | 4946325000 | 71000 | 71200 | 71200 | 70900 | 388 |
| 443 | 20240627 | 112000 | 4918772800 | 71100 | 71300 | 71300 | 71100 | 206 |
| 444 | 20240627 | 111900 | 4904100700 | 71300 | 71300 | 71300 | 71000 | 164 |
| 445 | 20240627 | 111800 | 4892425300 | 71100 | 71200 | 71300 | 71100 | 383 |
| 446 | 20240627 | 111700 | 4865168500 | 71200 | 71400 | 71400 | 71200 | 94 |
| 447 | 20240627 | 111600 | 4858468200 | 71300 | 71500 | 71500 | 71300 | 306 |
| 448 | 20240627 | 111500 | 4836630300 | 71400 | 71400 | 71500 | 71400 | 50 |
| 449 | 20240627 | 111400 | 4833060000 | 71400 | 71500 | 71500 | 71400 | 107 |
| 450 | 20240627 | 111300 | 4825409600 | 71500 | 71400 | 71500 | 71400 | 128 |
| 451 | 20240627 | 111200 | 4816260200 | 71400 | 71400 | 71500 | 71400 | 38 |
| 452 | 20240627 | 111100 | 4813546700 | 71400 | 71500 | 71500 | 71400 | 85 |
| 453 | 20240627 | 111000 | 4807477500 | 71500 | 71500 | 71500 | 71400 | 591 |
| 454 | 20240627 | 110900 | 4765272400 | 71400 | 71500 | 71500 | 71400 | 59 |
| 455 | 20240627 | 110800 | 4761058600 | 71400 | 71400 | 71500 | 71400 | 155 |
| 456 | 20240627 | 110700 | 4749981100 | 71400 | 71400 | 71500 | 71400 | 41 |
| 457 | 20240627 | 110600 | 4747050900 | 71500 | 71500 | 71500 | 71400 | 61 |
| 458 | 20240627 | 110500 | 4742689600 | 71500 | 71500 | 71500 | 71400 | 90 |
| 459 | 20240627 | 110400 | 4736254700 | 71500 | 71400 | 71500 | 71400 | 34 |
| 460 | 20240627 | 110300 | 4733825600 | 71400 | 71500 | 71500 | 71400 | 150 |
| 461 | 20240627 | 110200 | 4723114300 | 71300 | 71400 | 71400 | 71300 | 166 |
| 462 | 20240627 | 110100 | 4711265900 | 71500 | 71500 | 71500 | 71500 | 77 |
| 463 | 20240627 | 110000 | 4705760400 | 71400 | 71300 | 71500 | 71300 | 83 |
| 464 | 20240627 | 105900 | 4699832600 | 71300 | 71400 | 71400 | 71200 | 158 |
| 465 | 20240627 | 105800 | 4688573700 | 71300 | 71300 | 71300 | 71300 | 133 |
| 466 | 20240627 | 105700 | 4679090800 | 71400 | 71500 | 71500 | 71400 | 172 |
| 467 | 20240627 | 105600 | 4666808800 | 71400 | 71300 | 71500 | 71300 | 159 |
| 468 | 20240627 | 105500 | 4655462000 | 71300 | 71400 | 71400 | 71300 | 222 |
| 469 | 20240627 | 105400 | 4639628400 | 71400 | 71500 | 71500 | 71300 | 134 |
| 470 | 20240627 | 105300 | 4630059800 | 71300 | 71400 | 71400 | 71300 | 113 |
| 471 | 20240627 | 105200 | 4621999500 | 71400 | 71400 | 71400 | 71300 | 126 |
| 472 | 20240627 | 105100 | 4613003200 | 71400 | 71500 | 71500 | 71400 | 221 |
| 473 | 20240627 | 105000 | 4597213900 | 71500 | 71500 | 71600 | 71500 | 193 |
| 474 | 20240627 | 104900 | 4583410900 | 71500 | 71400 | 71500 | 71300 | 73 |
| 475 | 20240627 | 104800 | 4578193300 | 71300 | 71600 | 71800 | 71300 | 187 |
| 476 | 20240627 | 104700 | 4564827900 | 71600 | 71700 | 71800 | 71300 | 685 |
| 477 | 20240627 | 104600 | 4515863000 | 71800 | 71900 | 71900 | 71800 | 265 |
| 478 | 20240627 | 104500 | 4496828900 | 72000 | 71900 | 72000 | 71900 | 41 |
| 479 | 20240627 | 104400 | 4493880400 | 71800 | 71700 | 71900 | 71700 | 31 |
| 480 | 20240627 | 104300 | 4491653100 | 71700 | 71800 | 71800 | 71700 | 107 |
| 481 | 20240627 | 104200 | 4483979000 | 71800 | 72100 | 72100 | 71700 | 100 |
| 482 | 20240627 | 104100 | 4476788100 | 72000 | 72000 | 72000 | 72000 | 75 |
| 483 | 20240627 | 104000 | 4471388100 | 72000 | 72100 | 72100 | 72000 | 263 |
| 484 | 20240627 | 103900 | 4452450500 | 72000 | 72000 | 72000 | 71900 | 616 |
| 485 | 20240627 | 103800 | 4408111000 | 72000 | 72000 | 72000 | 71800 | 166 |
| 486 | 20240627 | 103700 | 4396172800 | 72000 | 72300 | 72400 | 72000 | 62 |
| 487 | 20240627 | 103600 | 4391700900 | 72300 | 72300 | 72500 | 72000 | 390 |
| 488 | 20240627 | 103500 | 4363482500 | 72200 | 72100 | 72200 | 72100 | 85 |
| 489 | 20240627 | 103400 | 4357350900 | 72100 | 71900 | 72100 | 71900 | 271 |
| 490 | 20240627 | 103300 | 4337850400 | 71900 | 71600 | 71900 | 71600 | 33 |
| 491 | 20240627 | 103200 | 4335481700 | 71500 | 71700 | 71700 | 71500 | 89 |
| 492 | 20240627 | 103100 | 4329114500 | 71600 | 71800 | 71800 | 71600 | 169 |
| 493 | 20240627 | 103000 | 4316999100 | 71800 | 71900 | 71900 | 71800 | 194 |
| 494 | 20240627 | 102900 | 4303056100 | 71900 | 71900 | 71900 | 71900 | 56 |
| 495 | 20240627 | 102800 | 4299029700 | 71900 | 71900 | 71900 | 71900 | 7 |
| 496 | 20240627 | 102700 | 4298526400 | 71900 | 72000 | 72000 | 71800 | 104 |
| 497 | 20240627 | 102600 | 4291048400 | 71900 | 71800 | 71900 | 71800 | 400 |
| 498 | 20240627 | 102500 | 4262298300 | 71800 | 71800 | 71900 | 71600 | 20 |
| 499 | 20240627 | 102400 | 4260862400 | 71600 | 71500 | 71600 | 71500 | 30 |
| 500 | 20240627 | 102300 | 4258715300 | 71500 | 71500 | 71500 | 71400 | 242 |
| 501 | 20240627 | 102200 | 4241427300 | 71400 | 71400 | 71400 | 71400 | 14 |
| 502 | 20240627 | 102100 | 4240427700 | 71500 | 71500 | 71500 | 71500 | 13 |
| 503 | 20240627 | 102000 | 4239498200 | 71500 | 71400 | 71500 | 71400 | 28 |
| 504 | 20240627 | 101900 | 4237498700 | 71400 | 71400 | 71400 | 71400 | 0 |
| 505 | 20240627 | 101800 | 4237498700 | 71400 | 71500 | 71500 | 71400 | 75 |
| 506 | 20240627 | 101700 | 4232142300 | 71500 | 71500 | 71600 | 71500 | 206 |
| 507 | 20240627 | 101600 | 4217397500 | 71500 | 71600 | 71600 | 71500 | 8 |
| 508 | 20240627 | 101500 | 4216825300 | 71600 | 71600 | 71600 | 71500 | 87 |
| 509 | 20240627 | 101400 | 4210599100 | 71500 | 71500 | 71500 | 71300 | 137 |
| 510 | 20240627 | 101300 | 4200817500 | 71400 | 71500 | 71500 | 71400 | 21 |
| 511 | 20240627 | 101200 | 4199317800 | 71600 | 71900 | 71900 | 71600 | 1522 |
| 512 | 20240627 | 101100 | 4090335400 | 71700 | 71700 | 71900 | 71600 | 153 |
| 513 | 20240627 | 101000 | 4079366600 | 71600 | 71700 | 71700 | 71600 | 183 |
| 514 | 20240627 | 100900 | 4066253500 | 71700 | 71800 | 71900 | 71700 | 41 |
| 515 | 20240627 | 100800 | 4063309300 | 71600 | 71600 | 71600 | 71600 | 113 |
| 516 | 20240627 | 100700 | 4055218500 | 71600 | 71900 | 71900 | 71600 | 103 |
| 517 | 20240627 | 100600 | 4047836900 | 71900 | 71300 | 71900 | 71300 | 1543 |
| 518 | 20240627 | 100500 | 3937361200 | 71300 | 71400 | 71900 | 71300 | 774 |
| 519 | 20240627 | 100400 | 3882043100 | 71600 | 71300 | 71600 | 71300 | 123 |
| 520 | 20240627 | 100300 | 3873270600 | 71200 | 71400 | 71400 | 71200 | 841 |
| 521 | 20240627 | 100200 | 3813303300 | 71300 | 71900 | 71900 | 71300 | 608 |
| 522 | 20240627 | 100100 | 3769850900 | 72000 | 71400 | 72200 | 71400 | 1034 |
| 523 | 20240627 | 100000 | 3695574800 | 71400 | 72800 | 72800 | 71300 | 1404 |
| 524 | 20240627 | 095900 | 3594751700 | 72800 | 73300 | 73900 | 72800 | 4041 |
| 525 | 20240627 | 095800 | 3297382200 | 73200 | 71800 | 73500 | 71800 | 7786 |
| 526 | 20240627 | 095700 | 2732444100 | 71700 | 71500 | 71700 | 71400 | 2400 |
| 527 | 20240627 | 095600 | 2560820800 | 71500 | 71400 | 71500 | 71400 | 245 |
| 528 | 20240627 | 095500 | 2543326700 | 71400 | 71300 | 71400 | 71300 | 72 |
| 529 | 20240627 | 095400 | 2538189300 | 71300 | 71500 | 71500 | 71300 | 888 |
| 530 | 20240627 | 095300 | 2474698900 | 71500 | 71300 | 71500 | 71300 | 273 |
| 531 | 20240627 | 095200 | 2455204400 | 71300 | 71200 | 71300 | 71200 | 6 |
| 532 | 20240627 | 095100 | 2454776700 | 71100 | 71300 | 71500 | 71100 | 369 |
| 533 | 20240627 | 095000 | 2428442900 | 71300 | 71200 | 71300 | 71100 | 314 |
| 534 | 20240627 | 094900 | 2406085200 | 71200 | 71200 | 71200 | 71200 | 87 |
| 535 | 20240627 | 094800 | 2399890800 | 71200 | 71200 | 71200 | 71100 | 43 |
| 536 | 20240627 | 094700 | 2396829500 | 70900 | 70800 | 71000 | 70800 | 1301 |
| 537 | 20240627 | 094600 | 2304474300 | 70800 | 70800 | 70800 | 70700 | 89 |
| 538 | 20240627 | 094500 | 2298174800 | 70800 | 71000 | 71000 | 70800 | 63 |
| 539 | 20240627 | 094400 | 2293704800 | 70900 | 71000 | 71000 | 70500 | 291 |
| 540 | 20240627 | 094300 | 2273096000 | 70800 | 71500 | 71500 | 70800 | 396 |
| 541 | 20240627 | 094200 | 2244891200 | 71600 | 71500 | 71600 | 71300 | 273 |
| 542 | 20240627 | 094100 | 2225393100 | 71400 | 71500 | 71600 | 71400 | 885 |
| 543 | 20240627 | 094000 | 2162157600 | 71500 | 71400 | 71600 | 71200 | 697 |
| 544 | 20240627 | 093900 | 2112371400 | 71300 | 71500 | 71500 | 71300 | 727 |
| 545 | 20240627 | 093800 | 2060528900 | 71500 | 71300 | 71500 | 71300 | 554 |
| 546 | 20240627 | 093700 | 2020971300 | 71400 | 70300 | 71400 | 70100 | 853 |
| 547 | 20240627 | 093600 | 1960351700 | 70100 | 70200 | 70200 | 70100 | 194 |
| 548 | 20240627 | 093500 | 1946736600 | 70000 | 70100 | 70400 | 69700 | 1439 |
| 549 | 20240627 | 093400 | 1846030000 | 70000 | 70500 | 70500 | 70000 | 328 |
| 550 | 20240627 | 093300 | 1823048000 | 70500 | 70300 | 70600 | 70200 | 599 |
| 551 | 20240627 | 093200 | 1780932000 | 70200 | 70200 | 70200 | 70200 | 384 |
| 552 | 20240627 | 093100 | 1753975200 | 70100 | 70400 | 70400 | 70000 | 1191 |
| 553 | 20240627 | 093000 | 1670532900 | 70400 | 70400 | 70400 | 70200 | 339 |
| 554 | 20240627 | 092900 | 1646701300 | 70400 | 70700 | 70700 | 70400 | 149 |
| 555 | 20240627 | 092800 | 1636200000 | 70700 | 70700 | 70800 | 70500 | 595 |
| 556 | 20240627 | 092700 | 1594203700 | 70500 | 70300 | 71000 | 70300 | 528 |
| 557 | 20240627 | 092600 | 1556977700 | 70300 | 70300 | 70400 | 70200 | 294 |
| 558 | 20240627 | 092500 | 1536299200 | 70200 | 70400 | 70400 | 70100 | 1620 |
| 559 | 20240627 | 092400 | 1422540200 | 70500 | 70700 | 70700 | 70400 | 414 |
| 560 | 20240627 | 092300 | 1393350800 | 70600 | 71000 | 71000 | 70600 | 361 |
| 561 | 20240627 | 092200 | 1367770500 | 71000 | 71100 | 71200 | 71000 | 409 |
| 562 | 20240627 | 092100 | 1338690000 | 71100 | 71100 | 71300 | 71100 | 123 |
| 563 | 20240627 | 092000 | 1329942200 | 71100 | 71300 | 71300 | 71100 | 550 |
| 564 | 20240627 | 091900 | 1290823600 | 71200 | 71500 | 71500 | 71200 | 311 |
| 565 | 20240627 | 091800 | 1268643800 | 71200 | 71200 | 71500 | 71200 | 173 |
| 566 | 20240627 | 091700 | 1256308000 | 71200 | 71500 | 71500 | 71100 | 280 |
| 567 | 20240627 | 091600 | 1236322300 | 71400 | 71200 | 71400 | 71100 | 718 |
| 568 | 20240627 | 091500 | 1185178500 | 71200 | 71300 | 71300 | 71200 | 195 |
| 569 | 20240627 | 091400 | 1171281700 | 71200 | 71200 | 71300 | 71200 | 173 |
| 570 | 20240627 | 091300 | 1158959700 | 71100 | 71200 | 71400 | 71000 | 897 |
| 571 | 20240627 | 091200 | 1095064600 | 71200 | 71400 | 71600 | 71100 | 670 |
| 572 | 20240627 | 091100 | 1047275700 | 71500 | 71800 | 71900 | 71500 | 862 |
| 573 | 20240627 | 091000 | 985469600 | 71700 | 72200 | 72300 | 71700 | 1385 |
| 574 | 20240627 | 090900 | 885653100 | 72100 | 72300 | 72400 | 72100 | 1173 |
| 575 | 20240627 | 090800 | 800904400 | 72300 | 72100 | 72400 | 72100 | 1344 |
| 576 | 20240627 | 090700 | 703820300 | 72200 | 72300 | 72400 | 71700 | 1336 |
| 577 | 20240627 | 090600 | 607591100 | 72400 | 71700 | 72700 | 71700 | 2266 |
| 578 | 20240627 | 090500 | 443841300 | 71700 | 71300 | 71800 | 71300 | 1755 |
| 579 | 20240627 | 090400 | 318380200 | 71200 | 71000 | 71200 | 71000 | 350 |
| 580 | 20240627 | 090300 | 293510600 | 71000 | 70500 | 71000 | 70200 | 606 |
| 581 | 20240627 | 090200 | 250746200 | 70200 | 70300 | 70500 | 70200 | 662 |
| 582 | 20240627 | 090100 | 204196600 | 70300 | 71100 | 71100 | 70000 | 1073 |
| 583 | 20240627 | 090000 | 128681400 | 71200 | 71500 | 71900 | 71200 | 1786 |