34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 3 | 20240619 | 184300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 4 | 20240619 | 184200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 5 | 20240619 | 184100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 6 | 20240619 | 184000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 7 | 20240619 | 183900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 8 | 20240619 | 183800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 9 | 20240619 | 183700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 10 | 20240619 | 183600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 11 | 20240619 | 183500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 12 | 20240619 | 183400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 13 | 20240619 | 183300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 14 | 20240619 | 183200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 15 | 20240619 | 183100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 16 | 20240619 | 183000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 17 | 20240619 | 182900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 18 | 20240619 | 182800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 19 | 20240619 | 182700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 20 | 20240619 | 182600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 21 | 20240619 | 182500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 22 | 20240619 | 182400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 23 | 20240619 | 182300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 24 | 20240619 | 182200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 25 | 20240619 | 182100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 26 | 20240619 | 182000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 27 | 20240619 | 181900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 28 | 20240619 | 181800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 29 | 20240619 | 181700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 30 | 20240619 | 181600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 31 | 20240619 | 181500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 32 | 20240619 | 181400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 33 | 20240619 | 181300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 34 | 20240619 | 181200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 35 | 20240619 | 181100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 36 | 20240619 | 181000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 37 | 20240619 | 180900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 38 | 20240619 | 180800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 39 | 20240619 | 180700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 40 | 20240619 | 180600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 41 | 20240619 | 180500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 42 | 20240619 | 180400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 43 | 20240619 | 180300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 44 | 20240619 | 180200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 45 | 20240619 | 180100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 46 | 20240619 | 180000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 47 | 20240619 | 175900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 48 | 20240619 | 175800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 49 | 20240619 | 175700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 50 | 20240619 | 175600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 51 | 20240619 | 175500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 52 | 20240619 | 175400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 53 | 20240619 | 175300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 54 | 20240619 | 175200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 55 | 20240619 | 175100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 56 | 20240619 | 175000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 57 | 20240619 | 174900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 58 | 20240619 | 174800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 59 | 20240619 | 174700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 60 | 20240619 | 174600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 61 | 20240619 | 174500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 62 | 20240619 | 174400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 63 | 20240619 | 174300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 64 | 20240619 | 174200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 65 | 20240619 | 174100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 66 | 20240619 | 174000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 67 | 20240619 | 173900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 68 | 20240619 | 173800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 69 | 20240619 | 173700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 70 | 20240619 | 173600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 71 | 20240619 | 173500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 72 | 20240619 | 173400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 73 | 20240619 | 173300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 74 | 20240619 | 173200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 75 | 20240619 | 173100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 76 | 20240619 | 173000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 77 | 20240619 | 172900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 78 | 20240619 | 172800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 79 | 20240619 | 172700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 80 | 20240619 | 172600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 81 | 20240619 | 172500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 82 | 20240619 | 172400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 83 | 20240619 | 172300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 84 | 20240619 | 172200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 85 | 20240619 | 172100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 86 | 20240619 | 172000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 87 | 20240619 | 171900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 88 | 20240619 | 171800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 89 | 20240619 | 171700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 90 | 20240619 | 171600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 91 | 20240619 | 171500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 92 | 20240619 | 171400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 93 | 20240619 | 171300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 94 | 20240619 | 171200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 95 | 20240619 | 171100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 96 | 20240619 | 171000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 97 | 20240619 | 170900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 98 | 20240619 | 170800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 99 | 20240619 | 170700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 100 | 20240619 | 170600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 101 | 20240619 | 170500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 102 | 20240619 | 170400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 103 | 20240619 | 170300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 104 | 20240619 | 170200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 105 | 20240619 | 170100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 106 | 20240619 | 170000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 107 | 20240619 | 165900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 108 | 20240619 | 165800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 109 | 20240619 | 165700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 110 | 20240619 | 165600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 111 | 20240619 | 165500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 112 | 20240619 | 165400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 113 | 20240619 | 165300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 114 | 20240619 | 165200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 115 | 20240619 | 165100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 116 | 20240619 | 165000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 117 | 20240619 | 164900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 118 | 20240619 | 164800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 119 | 20240619 | 164700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 120 | 20240619 | 164600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 121 | 20240619 | 164500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 122 | 20240619 | 164400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 123 | 20240619 | 164300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 124 | 20240619 | 164200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 125 | 20240619 | 164100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 126 | 20240619 | 164000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 127 | 20240619 | 163900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 128 | 20240619 | 163800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 129 | 20240619 | 163700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 130 | 20240619 | 163600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 131 | 20240619 | 163500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 132 | 20240619 | 163400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 133 | 20240619 | 163300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 134 | 20240619 | 163200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 135 | 20240619 | 163100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 136 | 20240619 | 163000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 137 | 20240619 | 162900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 138 | 20240619 | 162800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 139 | 20240619 | 162700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 140 | 20240619 | 162600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 141 | 20240619 | 162500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 142 | 20240619 | 162400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 143 | 20240619 | 162300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 144 | 20240619 | 162200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 145 | 20240619 | 162100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 146 | 20240619 | 162000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 147 | 20240619 | 161900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 148 | 20240619 | 161800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 149 | 20240619 | 161700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 150 | 20240619 | 161600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 151 | 20240619 | 161500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 152 | 20240619 | 161400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 153 | 20240619 | 161300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 154 | 20240619 | 161200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 155 | 20240619 | 161100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 156 | 20240619 | 161000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 157 | 20240619 | 160900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 158 | 20240619 | 160800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 159 | 20240619 | 160700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 160 | 20240619 | 160600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 161 | 20240619 | 160500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 162 | 20240619 | 160400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 163 | 20240619 | 160300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 164 | 20240619 | 160200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 165 | 20240619 | 160100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 166 | 20240619 | 160000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 167 | 20240619 | 155900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 168 | 20240619 | 155800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 169 | 20240619 | 155700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 170 | 20240619 | 155600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 171 | 20240619 | 155500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 172 | 20240619 | 155400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 173 | 20240619 | 155300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 174 | 20240619 | 155200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 175 | 20240619 | 155100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 176 | 20240619 | 155000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 177 | 20240619 | 154900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 178 | 20240619 | 154800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 179 | 20240619 | 154700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 180 | 20240619 | 154600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 181 | 20240619 | 154500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 182 | 20240619 | 154400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 183 | 20240619 | 154300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 184 | 20240619 | 154200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 185 | 20240619 | 154100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 186 | 20240619 | 154000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 187 | 20240619 | 153900 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 188 | 20240619 | 153800 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 189 | 20240619 | 153700 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 190 | 20240619 | 153600 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 191 | 20240619 | 153500 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 192 | 20240619 | 153400 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 193 | 20240619 | 153300 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 194 | 20240619 | 153200 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 195 | 20240619 | 153100 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 0 |
| 196 | 20240619 | 153000 | 40888771600 | 155300 | 155300 | 155300 | 155300 | 5348 |
| 197 | 20240619 | 152900 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 198 | 20240619 | 152800 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 199 | 20240619 | 152700 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 200 | 20240619 | 152600 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 201 | 20240619 | 152500 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 202 | 20240619 | 152400 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 203 | 20240619 | 152300 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 204 | 20240619 | 152200 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 205 | 20240619 | 152100 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 206 | 20240619 | 152000 | 40058227200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 207 | 20240619 | 151900 | 40058227200 | 155300 | 155500 | 155600 | 155300 | 798 |
| 208 | 20240619 | 151800 | 39934228700 | 155600 | 155400 | 155600 | 155200 | 776 |
| 209 | 20240619 | 151700 | 39813606700 | 155400 | 155500 | 155600 | 155300 | 657 |
| 210 | 20240619 | 151600 | 39711495800 | 155600 | 155600 | 155600 | 155500 | 338 |
| 211 | 20240619 | 151500 | 39658928300 | 155600 | 155700 | 155800 | 155500 | 272 |
| 212 | 20240619 | 151400 | 39616587900 | 155800 | 155800 | 155900 | 155500 | 326 |
| 213 | 20240619 | 151300 | 39565799100 | 155800 | 155800 | 155900 | 155400 | 746 |
| 214 | 20240619 | 151200 | 39449657600 | 155800 | 155600 | 155800 | 155500 | 294 |
| 215 | 20240619 | 151100 | 39403884600 | 155600 | 156000 | 156000 | 155500 | 409 |
| 216 | 20240619 | 151000 | 39340204900 | 155800 | 156000 | 156100 | 155800 | 374 |
| 217 | 20240619 | 150900 | 39281858500 | 156100 | 156000 | 156100 | 155900 | 418 |
| 218 | 20240619 | 150800 | 39216628900 | 156000 | 155800 | 156000 | 155500 | 832 |
| 219 | 20240619 | 150700 | 39086965900 | 156100 | 155900 | 156100 | 155900 | 723 |
| 220 | 20240619 | 150600 | 38974201200 | 156000 | 156000 | 156100 | 155900 | 648 |
| 221 | 20240619 | 150500 | 38873102800 | 155900 | 156000 | 156000 | 155800 | 650 |
| 222 | 20240619 | 150400 | 38771726100 | 156000 | 156000 | 156100 | 155900 | 450 |
| 223 | 20240619 | 150300 | 38701506400 | 155900 | 156000 | 156100 | 155900 | 1235 |
| 224 | 20240619 | 150200 | 38508938200 | 156000 | 156100 | 156100 | 155900 | 553 |
| 225 | 20240619 | 150100 | 38422661000 | 156100 | 156000 | 156100 | 155900 | 549 |
| 226 | 20240619 | 150000 | 38336980200 | 156000 | 155900 | 156000 | 155900 | 713 |
| 227 | 20240619 | 145900 | 38225764500 | 155900 | 156000 | 156000 | 155900 | 422 |
| 228 | 20240619 | 145800 | 38159936600 | 155900 | 155900 | 156000 | 155800 | 272 |
| 229 | 20240619 | 145700 | 38117528600 | 155900 | 155900 | 155900 | 155500 | 612 |
| 230 | 20240619 | 145600 | 38022207900 | 155800 | 155800 | 155900 | 155700 | 321 |
| 231 | 20240619 | 145500 | 37972196400 | 155800 | 155900 | 155900 | 155500 | 438 |
| 232 | 20240619 | 145400 | 37903974500 | 155900 | 155700 | 155900 | 155600 | 1140 |
| 233 | 20240619 | 145300 | 37726386100 | 155700 | 155700 | 155700 | 155600 | 438 |
| 234 | 20240619 | 145200 | 37658205300 | 155700 | 155600 | 155700 | 155500 | 598 |
| 235 | 20240619 | 145100 | 37565151800 | 155600 | 155500 | 155600 | 155400 | 527 |
| 236 | 20240619 | 145000 | 37483197800 | 155500 | 155500 | 155600 | 155400 | 256 |
| 237 | 20240619 | 144900 | 37443373200 | 155400 | 155500 | 155600 | 155400 | 219 |
| 238 | 20240619 | 144800 | 37409320300 | 155600 | 155500 | 155700 | 155500 | 493 |
| 239 | 20240619 | 144700 | 37332633000 | 155500 | 155500 | 155600 | 155400 | 258 |
| 240 | 20240619 | 144600 | 37292508300 | 155500 | 155400 | 155500 | 155300 | 104 |
| 241 | 20240619 | 144500 | 37276347500 | 155400 | 155500 | 155500 | 155300 | 426 |
| 242 | 20240619 | 144400 | 37210169300 | 155500 | 155600 | 155600 | 155300 | 614 |
| 243 | 20240619 | 144300 | 37114720800 | 155600 | 155600 | 155600 | 155500 | 180 |
| 244 | 20240619 | 144200 | 37086716500 | 155600 | 155500 | 155600 | 155400 | 267 |
| 245 | 20240619 | 144100 | 37045199000 | 155500 | 155500 | 155600 | 155400 | 276 |
| 246 | 20240619 | 144000 | 37002297100 | 155500 | 155500 | 155600 | 155400 | 157 |
| 247 | 20240619 | 143900 | 36977876100 | 155600 | 155600 | 155600 | 155400 | 151 |
| 248 | 20240619 | 143800 | 36954388000 | 155300 | 155400 | 155600 | 155300 | 258 |
| 249 | 20240619 | 143700 | 36914270600 | 155300 | 155500 | 155500 | 155300 | 157 |
| 250 | 20240619 | 143600 | 36889859800 | 155500 | 155600 | 155600 | 155400 | 199 |
| 251 | 20240619 | 143500 | 36858914100 | 155600 | 155400 | 155600 | 155300 | 206 |
| 252 | 20240619 | 143400 | 36826884100 | 155400 | 155500 | 155500 | 155300 | 265 |
| 253 | 20240619 | 143300 | 36785700400 | 155500 | 155300 | 155500 | 155200 | 471 |
| 254 | 20240619 | 143200 | 36712551500 | 155200 | 155300 | 155300 | 155200 | 214 |
| 255 | 20240619 | 143100 | 36679328400 | 155300 | 155300 | 155500 | 155200 | 228 |
| 256 | 20240619 | 143000 | 36643922000 | 155300 | 155400 | 155500 | 155200 | 441 |
| 257 | 20240619 | 142900 | 36575426300 | 155300 | 155300 | 155500 | 155200 | 310 |
| 258 | 20240619 | 142800 | 36527265400 | 155400 | 155300 | 155400 | 155300 | 139 |
| 259 | 20240619 | 142700 | 36505665900 | 155300 | 155400 | 155400 | 155300 | 200 |
| 260 | 20240619 | 142600 | 36474600600 | 155300 | 155300 | 155300 | 155200 | 349 |
| 261 | 20240619 | 142500 | 36420402400 | 155300 | 155100 | 155300 | 155000 | 557 |
| 262 | 20240619 | 142400 | 36333960000 | 155000 | 155000 | 155200 | 154900 | 234 |
| 263 | 20240619 | 142300 | 36297688500 | 155000 | 155100 | 155200 | 154900 | 187 |
| 264 | 20240619 | 142200 | 36268684600 | 155000 | 155000 | 155000 | 154800 | 212 |
| 265 | 20240619 | 142100 | 36235851900 | 155000 | 154800 | 155200 | 154800 | 159 |
| 266 | 20240619 | 142000 | 36211209700 | 154900 | 155100 | 155100 | 154800 | 161 |
| 267 | 20240619 | 141900 | 36186260800 | 155100 | 155000 | 155100 | 154800 | 205 |
| 268 | 20240619 | 141800 | 36154509800 | 154900 | 155300 | 155300 | 154800 | 413 |
| 269 | 20240619 | 141700 | 36090518000 | 155300 | 155400 | 155400 | 154900 | 1025 |
| 270 | 20240619 | 141600 | 35931519800 | 155400 | 155400 | 155700 | 155200 | 246 |
| 271 | 20240619 | 141500 | 35893298600 | 155400 | 155200 | 155400 | 155200 | 141 |
| 272 | 20240619 | 141400 | 35871401500 | 155200 | 155300 | 155300 | 155100 | 134 |
| 273 | 20240619 | 141300 | 35850593400 | 155300 | 155700 | 155700 | 155100 | 278 |
| 274 | 20240619 | 141200 | 35807406600 | 155300 | 155500 | 155700 | 155100 | 670 |
| 275 | 20240619 | 141100 | 35703372200 | 155300 | 155700 | 155800 | 155300 | 349 |
| 276 | 20240619 | 141000 | 35649105800 | 155800 | 155600 | 155800 | 155400 | 139 |
| 277 | 20240619 | 140900 | 35627474500 | 155600 | 155800 | 155800 | 155400 | 362 |
| 278 | 20240619 | 140800 | 35571151900 | 155800 | 155800 | 155900 | 155700 | 100 |
| 279 | 20240619 | 140700 | 35555569800 | 155800 | 155700 | 155900 | 155700 | 388 |
| 280 | 20240619 | 140600 | 35495113900 | 155800 | 155700 | 155900 | 155700 | 157 |
| 281 | 20240619 | 140500 | 35470654300 | 155700 | 155700 | 155900 | 155700 | 112 |
| 282 | 20240619 | 140400 | 35453204200 | 155700 | 155800 | 155900 | 155600 | 292 |
| 283 | 20240619 | 140300 | 35407715100 | 155800 | 155700 | 155900 | 155700 | 329 |
| 284 | 20240619 | 140200 | 35356462300 | 155600 | 155700 | 155800 | 155400 | 230 |
| 285 | 20240619 | 140100 | 35320658800 | 155700 | 155700 | 155700 | 155500 | 418 |
| 286 | 20240619 | 140000 | 35255588100 | 155700 | 155500 | 155700 | 155400 | 130 |
| 287 | 20240619 | 135900 | 35235363100 | 155400 | 155400 | 155500 | 155400 | 108 |
| 288 | 20240619 | 135800 | 35218573000 | 155500 | 155700 | 155700 | 155500 | 266 |
| 289 | 20240619 | 135700 | 35177178600 | 155500 | 155700 | 155700 | 155500 | 178 |
| 290 | 20240619 | 135600 | 35149476300 | 155600 | 155700 | 155700 | 155400 | 287 |
| 291 | 20240619 | 135500 | 35104811200 | 155700 | 155300 | 155700 | 155300 | 222 |
| 292 | 20240619 | 135400 | 35070277700 | 155300 | 155600 | 155600 | 155300 | 183 |
| 293 | 20240619 | 135300 | 35041823200 | 155300 | 155400 | 155700 | 155300 | 201 |
| 294 | 20240619 | 135200 | 35010579500 | 155400 | 155900 | 155900 | 155300 | 436 |
| 295 | 20240619 | 135100 | 34942707900 | 155800 | 155600 | 155900 | 155600 | 180 |
| 296 | 20240619 | 135000 | 34914651600 | 155800 | 155400 | 155800 | 155200 | 934 |
| 297 | 20240619 | 134900 | 34769265400 | 155400 | 155500 | 155600 | 155200 | 284 |
| 298 | 20240619 | 134800 | 34725102400 | 155400 | 155300 | 155500 | 155200 | 232 |
| 299 | 20240619 | 134700 | 34689064100 | 155300 | 155400 | 155500 | 155300 | 366 |
| 300 | 20240619 | 134600 | 34632184700 | 155500 | 155200 | 155500 | 155200 | 354 |
| 301 | 20240619 | 134500 | 34577144600 | 155200 | 155200 | 155500 | 155100 | 184 |
| 302 | 20240619 | 134400 | 34548580000 | 155200 | 155000 | 155200 | 155000 | 86 |
| 303 | 20240619 | 134300 | 34535239900 | 154900 | 155300 | 155400 | 154800 | 1794 |
| 304 | 20240619 | 134200 | 34257110400 | 155300 | 155100 | 155500 | 155000 | 281 |
| 305 | 20240619 | 134100 | 34213464700 | 155200 | 155100 | 155400 | 155000 | 174 |
| 306 | 20240619 | 134000 | 34186472200 | 155400 | 155100 | 155400 | 155100 | 120 |
| 307 | 20240619 | 133900 | 34167837600 | 155100 | 155200 | 155300 | 155100 | 143 |
| 308 | 20240619 | 133800 | 34145648600 | 155200 | 155000 | 155200 | 155000 | 488 |
| 309 | 20240619 | 133700 | 34069973300 | 155000 | 155100 | 155100 | 155000 | 150 |
| 310 | 20240619 | 133600 | 34046719400 | 155000 | 155200 | 155200 | 155000 | 144 |
| 311 | 20240619 | 133500 | 34024385200 | 155100 | 155300 | 155300 | 155000 | 80 |
| 312 | 20240619 | 133400 | 34011976500 | 155000 | 155300 | 155300 | 155000 | 149 |
| 313 | 20240619 | 133300 | 33988864600 | 155000 | 155300 | 155300 | 155000 | 266 |
| 314 | 20240619 | 133200 | 33947589900 | 155300 | 155200 | 155400 | 155200 | 118 |
| 315 | 20240619 | 133100 | 33929271500 | 155200 | 155000 | 155200 | 154900 | 312 |
| 316 | 20240619 | 133000 | 33880869000 | 155000 | 155200 | 155200 | 154900 | 100 |
| 317 | 20240619 | 132900 | 33865361900 | 155100 | 154900 | 155200 | 154900 | 136 |
| 318 | 20240619 | 132800 | 33844285000 | 154900 | 155000 | 155000 | 154900 | 272 |
| 319 | 20240619 | 132700 | 33802143600 | 155000 | 154900 | 155000 | 154900 | 131 |
| 320 | 20240619 | 132600 | 33781848500 | 154900 | 155000 | 155000 | 154900 | 323 |
| 321 | 20240619 | 132500 | 33731815700 | 154900 | 155200 | 155300 | 154900 | 299 |
| 322 | 20240619 | 132400 | 33685435600 | 155200 | 155200 | 155200 | 154600 | 581 |
| 323 | 20240619 | 132300 | 33595385700 | 155300 | 155600 | 155600 | 155300 | 242 |
| 324 | 20240619 | 132200 | 33557792400 | 155600 | 155700 | 155800 | 155600 | 107 |
| 325 | 20240619 | 132100 | 33541131800 | 155700 | 155800 | 155800 | 155700 | 196 |
| 326 | 20240619 | 132000 | 33510613600 | 155700 | 155500 | 155800 | 155500 | 166 |
| 327 | 20240619 | 131900 | 33484774800 | 155600 | 155300 | 155700 | 155200 | 292 |
| 328 | 20240619 | 131800 | 33439354600 | 155300 | 155400 | 155600 | 155300 | 326 |
| 329 | 20240619 | 131700 | 33388683200 | 155500 | 155400 | 155800 | 155300 | 187 |
| 330 | 20240619 | 131600 | 33359578500 | 155300 | 155300 | 155500 | 155200 | 232 |
| 331 | 20240619 | 131500 | 33323542200 | 155300 | 155700 | 155700 | 155200 | 1102 |
| 332 | 20240619 | 131400 | 33152260200 | 155700 | 155800 | 155800 | 155700 | 195 |
| 333 | 20240619 | 131300 | 33121898200 | 155700 | 155700 | 155700 | 155600 | 234 |
| 334 | 20240619 | 131200 | 33085470400 | 155700 | 155800 | 155800 | 155600 | 264 |
| 335 | 20240619 | 131100 | 33044344700 | 155800 | 155800 | 155800 | 155600 | 62 |
| 336 | 20240619 | 131000 | 33034685700 | 155600 | 155300 | 155900 | 155300 | 723 |
| 337 | 20240619 | 130900 | 32922218400 | 155300 | 155300 | 155400 | 155300 | 124 |
| 338 | 20240619 | 130800 | 32902960700 | 155300 | 155300 | 155400 | 155300 | 192 |
| 339 | 20240619 | 130700 | 32873140800 | 155400 | 155300 | 155400 | 155300 | 273 |
| 340 | 20240619 | 130600 | 32830742600 | 155300 | 154600 | 155300 | 154600 | 1079 |
| 341 | 20240619 | 130500 | 32663371600 | 155000 | 154900 | 155000 | 154400 | 195 |
| 342 | 20240619 | 130400 | 32633254400 | 154400 | 154500 | 154900 | 154300 | 328 |
| 343 | 20240619 | 130300 | 32582562500 | 154500 | 154500 | 154600 | 154300 | 99 |
| 344 | 20240619 | 130200 | 32567275300 | 154400 | 154400 | 154500 | 154300 | 101 |
| 345 | 20240619 | 130100 | 32551684900 | 154300 | 154200 | 154300 | 154100 | 310 |
| 346 | 20240619 | 130000 | 32503889100 | 154200 | 154300 | 154400 | 154100 | 439 |
| 347 | 20240619 | 125900 | 32436192400 | 154400 | 154400 | 154400 | 154300 | 185 |
| 348 | 20240619 | 125800 | 32407639900 | 154500 | 154600 | 154600 | 154500 | 610 |
| 349 | 20240619 | 125700 | 32313371500 | 154600 | 155000 | 155000 | 154600 | 750 |
| 350 | 20240619 | 125600 | 32197274300 | 155000 | 154800 | 155000 | 154800 | 110 |
| 351 | 20240619 | 125500 | 32180235600 | 154900 | 154800 | 154900 | 154800 | 313 |
| 352 | 20240619 | 125400 | 32131782500 | 154800 | 154900 | 155000 | 154800 | 242 |
| 353 | 20240619 | 125300 | 32094299600 | 154900 | 154800 | 154900 | 154800 | 363 |
| 354 | 20240619 | 125200 | 32038095700 | 154900 | 155000 | 155000 | 154800 | 189 |
| 355 | 20240619 | 125100 | 32008814700 | 154900 | 155100 | 155100 | 154900 | 524 |
| 356 | 20240619 | 125000 | 31927583200 | 155200 | 155100 | 155200 | 155100 | 49 |
| 357 | 20240619 | 124900 | 31919982400 | 155200 | 155300 | 155300 | 155000 | 139 |
| 358 | 20240619 | 124800 | 31898410100 | 155300 | 155200 | 155300 | 155000 | 252 |
| 359 | 20240619 | 124700 | 31859315900 | 155300 | 155100 | 155300 | 155000 | 170 |
| 360 | 20240619 | 124600 | 31832934800 | 155100 | 155100 | 155200 | 155000 | 161 |
| 361 | 20240619 | 124500 | 31807959100 | 155100 | 155100 | 155200 | 155100 | 75 |
| 362 | 20240619 | 124400 | 31796325000 | 155100 | 155100 | 155200 | 155000 | 169 |
| 363 | 20240619 | 124300 | 31770119700 | 155100 | 155200 | 155200 | 155100 | 446 |
| 364 | 20240619 | 124200 | 31700918600 | 155200 | 155300 | 155400 | 155200 | 204 |
| 365 | 20240619 | 124100 | 31669239600 | 155300 | 155400 | 155400 | 155200 | 209 |
| 366 | 20240619 | 124000 | 31636777200 | 155200 | 155100 | 155500 | 155100 | 274 |
| 367 | 20240619 | 123900 | 31594255500 | 155200 | 155700 | 155700 | 155100 | 863 |
| 368 | 20240619 | 123800 | 31460303100 | 155700 | 155800 | 155900 | 155200 | 269 |
| 369 | 20240619 | 123700 | 31418481900 | 155800 | 155300 | 155800 | 155200 | 410 |
| 370 | 20240619 | 123600 | 31354803600 | 155300 | 155800 | 155900 | 155200 | 1139 |
| 371 | 20240619 | 123500 | 31177687500 | 155900 | 156000 | 156200 | 155900 | 1192 |
| 372 | 20240619 | 123400 | 30991692800 | 156000 | 156100 | 156200 | 156000 | 278 |
| 373 | 20240619 | 123300 | 30948290600 | 156200 | 156100 | 156200 | 156100 | 196 |
| 374 | 20240619 | 123200 | 30917686800 | 156100 | 156000 | 156100 | 156000 | 119 |
| 375 | 20240619 | 123100 | 30899111400 | 156100 | 156200 | 156200 | 156100 | 757 |
| 376 | 20240619 | 123000 | 30780927000 | 156100 | 156200 | 156300 | 156100 | 321 |
| 377 | 20240619 | 122900 | 30730779600 | 156200 | 156200 | 156300 | 156100 | 418 |
| 378 | 20240619 | 122800 | 30665483700 | 156200 | 156200 | 156300 | 156100 | 274 |
| 379 | 20240619 | 122700 | 30622689100 | 156100 | 156100 | 156200 | 156100 | 563 |
| 380 | 20240619 | 122600 | 30534780200 | 156200 | 156000 | 156200 | 156000 | 251 |
| 381 | 20240619 | 122500 | 30495596000 | 156100 | 156100 | 156100 | 156000 | 218 |
| 382 | 20240619 | 122400 | 30461573800 | 155800 | 155800 | 156000 | 155600 | 788 |
| 383 | 20240619 | 122300 | 30338723500 | 155700 | 155600 | 155700 | 155500 | 498 |
| 384 | 20240619 | 122200 | 30261229400 | 155600 | 155700 | 155800 | 155600 | 80 |
| 385 | 20240619 | 122100 | 30248773200 | 155700 | 155700 | 155700 | 155500 | 347 |
| 386 | 20240619 | 122000 | 30194767700 | 155700 | 155600 | 155700 | 155500 | 113 |
| 387 | 20240619 | 121900 | 30177181100 | 155600 | 155700 | 155700 | 155500 | 679 |
| 388 | 20240619 | 121800 | 30071528800 | 155700 | 155800 | 155800 | 155600 | 624 |
| 389 | 20240619 | 121700 | 29974367700 | 155800 | 155600 | 155900 | 155600 | 118 |
| 390 | 20240619 | 121600 | 29955989300 | 155700 | 155700 | 155800 | 155600 | 287 |
| 391 | 20240619 | 121500 | 29911298200 | 155700 | 155800 | 155800 | 155700 | 224 |
| 392 | 20240619 | 121400 | 29876417000 | 155800 | 155800 | 156000 | 155700 | 497 |
| 393 | 20240619 | 121300 | 29798967400 | 155800 | 156200 | 156300 | 155700 | 1464 |
| 394 | 20240619 | 121200 | 29570602200 | 156000 | 155700 | 156000 | 155600 | 502 |
| 395 | 20240619 | 121100 | 29492392100 | 155700 | 156500 | 156500 | 155600 | 1532 |
| 396 | 20240619 | 121000 | 29253059600 | 156400 | 156400 | 156500 | 156300 | 424 |
| 397 | 20240619 | 120900 | 29186733000 | 156400 | 156200 | 156400 | 156200 | 710 |
| 398 | 20240619 | 120800 | 29075742200 | 156200 | 156100 | 156200 | 156000 | 366 |
| 399 | 20240619 | 120700 | 29018600000 | 156100 | 155700 | 156100 | 155700 | 299 |
| 400 | 20240619 | 120600 | 28971982700 | 155600 | 155500 | 155700 | 155500 | 561 |
| 401 | 20240619 | 120500 | 28884698300 | 155600 | 155800 | 156000 | 155600 | 563 |
| 402 | 20240619 | 120400 | 28797056100 | 155800 | 156200 | 156300 | 155700 | 1651 |
| 403 | 20240619 | 120300 | 28539366800 | 156200 | 156400 | 156500 | 156200 | 1459 |
| 404 | 20240619 | 120200 | 28311212700 | 156400 | 156000 | 156500 | 155900 | 2462 |
| 405 | 20240619 | 120100 | 27926433200 | 156000 | 155700 | 156000 | 155500 | 1291 |
| 406 | 20240619 | 120000 | 27725267500 | 155700 | 155200 | 155700 | 155200 | 1598 |
| 407 | 20240619 | 115900 | 27476786200 | 155200 | 155100 | 155300 | 155000 | 1367 |
| 408 | 20240619 | 115800 | 27264676200 | 155100 | 155000 | 155100 | 155000 | 456 |
| 409 | 20240619 | 115700 | 27193984100 | 155100 | 155100 | 155200 | 154900 | 745 |
| 410 | 20240619 | 115600 | 27078491000 | 155100 | 155200 | 155300 | 155100 | 543 |
| 411 | 20240619 | 115500 | 26994230800 | 155200 | 154600 | 155200 | 154600 | 2048 |
| 412 | 20240619 | 115400 | 26676923600 | 154500 | 154100 | 154800 | 154000 | 2924 |
| 413 | 20240619 | 115300 | 26225457300 | 154000 | 153600 | 154000 | 153500 | 709 |
| 414 | 20240619 | 115200 | 26116385500 | 153700 | 153600 | 153700 | 153400 | 221 |
| 415 | 20240619 | 115100 | 26082440200 | 153200 | 153400 | 153600 | 152900 | 987 |
| 416 | 20240619 | 115000 | 25931188500 | 153400 | 153400 | 153400 | 153300 | 125 |
| 417 | 20240619 | 114900 | 25912019600 | 153400 | 153100 | 153400 | 153000 | 167 |
| 418 | 20240619 | 114800 | 25886441800 | 153100 | 153400 | 153500 | 153100 | 276 |
| 419 | 20240619 | 114700 | 25844107900 | 153500 | 153500 | 153500 | 153400 | 324 |
| 420 | 20240619 | 114600 | 25794375000 | 153500 | 153000 | 153500 | 152900 | 1791 |
| 421 | 20240619 | 114500 | 25520023000 | 152900 | 152900 | 152900 | 152700 | 512 |
| 422 | 20240619 | 114400 | 25441780400 | 152900 | 152900 | 152900 | 152800 | 232 |
| 423 | 20240619 | 114300 | 25406321700 | 152900 | 153000 | 153100 | 152900 | 422 |
| 424 | 20240619 | 114200 | 25341778800 | 153100 | 152900 | 153100 | 152900 | 176 |
| 425 | 20240619 | 114100 | 25314850900 | 152900 | 152900 | 153100 | 152800 | 543 |
| 426 | 20240619 | 114000 | 25231839000 | 152900 | 152800 | 152900 | 152800 | 217 |
| 427 | 20240619 | 113900 | 25198664400 | 152800 | 152700 | 152800 | 152700 | 266 |
| 428 | 20240619 | 113800 | 25158025900 | 152700 | 152700 | 152800 | 152700 | 334 |
| 429 | 20240619 | 113700 | 25107021900 | 152800 | 152800 | 152900 | 152800 | 317 |
| 430 | 20240619 | 113600 | 25058583700 | 152800 | 152800 | 152900 | 152700 | 273 |
| 431 | 20240619 | 113500 | 25016866900 | 152800 | 152900 | 152900 | 152700 | 384 |
| 432 | 20240619 | 113400 | 24958193300 | 152800 | 153000 | 153000 | 152700 | 176 |
| 433 | 20240619 | 113300 | 24931310600 | 152800 | 153100 | 153100 | 152700 | 570 |
| 434 | 20240619 | 113200 | 24844202000 | 153100 | 153200 | 153200 | 152900 | 498 |
| 435 | 20240619 | 113100 | 24768002400 | 153100 | 153100 | 153100 | 153000 | 212 |
| 436 | 20240619 | 113000 | 24735553900 | 153100 | 153000 | 153100 | 153000 | 236 |
| 437 | 20240619 | 112900 | 24699428000 | 153100 | 153000 | 153100 | 153000 | 306 |
| 438 | 20240619 | 112800 | 24652581800 | 153000 | 153000 | 153100 | 152900 | 530 |
| 439 | 20240619 | 112700 | 24571495400 | 153000 | 153000 | 153000 | 152900 | 213 |
| 440 | 20240619 | 112600 | 24538911500 | 153000 | 153100 | 153100 | 152800 | 1201 |
| 441 | 20240619 | 112500 | 24355237100 | 153100 | 153000 | 153100 | 153000 | 182 |
| 442 | 20240619 | 112400 | 24327381100 | 153000 | 153200 | 153200 | 152900 | 2698 |
| 443 | 20240619 | 112300 | 23914618500 | 153100 | 153100 | 153200 | 153100 | 175 |
| 444 | 20240619 | 112200 | 23887818300 | 153100 | 153200 | 153300 | 153100 | 273 |
| 445 | 20240619 | 112100 | 23846005700 | 153300 | 153300 | 153300 | 153200 | 231 |
| 446 | 20240619 | 112000 | 23810596300 | 153200 | 153300 | 153300 | 153100 | 550 |
| 447 | 20240619 | 111900 | 23726357200 | 153200 | 153300 | 153400 | 153200 | 446 |
| 448 | 20240619 | 111800 | 23657988300 | 153300 | 153500 | 153500 | 153300 | 303 |
| 449 | 20240619 | 111700 | 23611510700 | 153400 | 153500 | 153500 | 153400 | 66 |
| 450 | 20240619 | 111600 | 23601384000 | 153400 | 153600 | 153600 | 153400 | 572 |
| 451 | 20240619 | 111500 | 23513603000 | 153600 | 153700 | 153700 | 153500 | 250 |
| 452 | 20240619 | 111400 | 23475206700 | 153600 | 153800 | 153900 | 153600 | 794 |
| 453 | 20240619 | 111300 | 23353137200 | 153800 | 153800 | 153900 | 153800 | 146 |
| 454 | 20240619 | 111200 | 23330673900 | 153900 | 154200 | 154200 | 153800 | 1561 |
| 455 | 20240619 | 111100 | 23090237100 | 154200 | 154400 | 154400 | 154100 | 1292 |
| 456 | 20240619 | 111000 | 22890914200 | 154300 | 154400 | 154500 | 154300 | 564 |
| 457 | 20240619 | 110900 | 22803836200 | 154400 | 154300 | 154400 | 154300 | 152 |
| 458 | 20240619 | 110800 | 22780372600 | 154300 | 154400 | 154400 | 154300 | 57 |
| 459 | 20240619 | 110700 | 22771574800 | 154400 | 154300 | 154400 | 154100 | 145 |
| 460 | 20240619 | 110600 | 22749216400 | 154300 | 154200 | 154400 | 154200 | 194 |
| 461 | 20240619 | 110500 | 22719282800 | 154300 | 154200 | 154300 | 154200 | 60 |
| 462 | 20240619 | 110400 | 22710030300 | 154200 | 154400 | 154400 | 154200 | 141 |
| 463 | 20240619 | 110300 | 22688278500 | 154300 | 154200 | 154400 | 154200 | 154 |
| 464 | 20240619 | 110200 | 22664524700 | 154200 | 154400 | 154400 | 154200 | 208 |
| 465 | 20240619 | 110100 | 22632428800 | 154400 | 154400 | 154500 | 154100 | 121 |
| 466 | 20240619 | 110000 | 22613748200 | 154400 | 154500 | 154500 | 154400 | 137 |
| 467 | 20240619 | 105900 | 22592588100 | 154500 | 154100 | 154500 | 154100 | 359 |
| 468 | 20240619 | 105800 | 22537162500 | 154100 | 154000 | 154100 | 153900 | 168 |
| 469 | 20240619 | 105700 | 22511291300 | 154000 | 154200 | 154200 | 153800 | 861 |
| 470 | 20240619 | 105600 | 22378677400 | 154200 | 154200 | 154200 | 154100 | 272 |
| 471 | 20240619 | 105500 | 22336758600 | 154100 | 154100 | 154400 | 154100 | 180 |
| 472 | 20240619 | 105400 | 22309005100 | 154100 | 154500 | 154500 | 154000 | 480 |
| 473 | 20240619 | 105300 | 22234899700 | 154500 | 154100 | 154500 | 154100 | 315 |
| 474 | 20240619 | 105200 | 22186319400 | 154100 | 153900 | 154100 | 153700 | 861 |
| 475 | 20240619 | 105100 | 22053795900 | 153900 | 153800 | 153900 | 153700 | 550 |
| 476 | 20240619 | 105000 | 21969209800 | 153800 | 153800 | 153900 | 153700 | 501 |
| 477 | 20240619 | 104900 | 21892148100 | 153900 | 153900 | 154100 | 153800 | 233 |
| 478 | 20240619 | 104800 | 21856294800 | 153900 | 154100 | 154100 | 153800 | 455 |
| 479 | 20240619 | 104700 | 21786252000 | 154100 | 154200 | 154400 | 154100 | 181 |
| 480 | 20240619 | 104600 | 21758352500 | 154200 | 154300 | 154400 | 154000 | 478 |
| 481 | 20240619 | 104500 | 21684624100 | 154300 | 153800 | 154500 | 153800 | 861 |
| 482 | 20240619 | 104400 | 21551862400 | 153900 | 153900 | 154000 | 153600 | 777 |
| 483 | 20240619 | 104300 | 21432357100 | 153800 | 153900 | 153900 | 153700 | 286 |
| 484 | 20240619 | 104200 | 21388371500 | 153800 | 153800 | 153800 | 153700 | 182 |
| 485 | 20240619 | 104100 | 21360380000 | 153800 | 153700 | 153800 | 153700 | 117 |
| 486 | 20240619 | 104000 | 21342393900 | 153700 | 153600 | 153700 | 153600 | 387 |
| 487 | 20240619 | 103900 | 21282914100 | 153700 | 153600 | 153700 | 153500 | 213 |
| 488 | 20240619 | 103800 | 21250192300 | 153600 | 153600 | 153600 | 153500 | 95 |
| 489 | 20240619 | 103700 | 21235602100 | 153600 | 153500 | 153600 | 153400 | 299 |
| 490 | 20240619 | 103600 | 21189705400 | 153600 | 153400 | 153600 | 153400 | 233 |
| 491 | 20240619 | 103500 | 21153937300 | 153400 | 153500 | 153500 | 153400 | 208 |
| 492 | 20240619 | 103400 | 21122023400 | 153500 | 153400 | 153500 | 153400 | 186 |
| 493 | 20240619 | 103300 | 21093474700 | 153500 | 153400 | 153500 | 153400 | 136 |
| 494 | 20240619 | 103200 | 21072604700 | 153400 | 153700 | 153700 | 153400 | 697 |
| 495 | 20240619 | 103100 | 20965582600 | 153700 | 153700 | 153800 | 153700 | 306 |
| 496 | 20240619 | 103000 | 20918537200 | 153700 | 153800 | 153800 | 153700 | 158 |
| 497 | 20240619 | 102900 | 20894247500 | 153800 | 153700 | 153900 | 153700 | 224 |
| 498 | 20240619 | 102800 | 20859806900 | 153700 | 153800 | 154200 | 153700 | 820 |
| 499 | 20240619 | 102700 | 20733577700 | 153700 | 153400 | 153900 | 153400 | 310 |
| 500 | 20240619 | 102600 | 20685968000 | 153500 | 153800 | 153800 | 153500 | 177 |
| 501 | 20240619 | 102500 | 20658774800 | 153700 | 153800 | 153800 | 153400 | 341 |
| 502 | 20240619 | 102400 | 20606380800 | 153600 | 153100 | 153600 | 153100 | 645 |
| 503 | 20240619 | 102300 | 20507482100 | 153100 | 153100 | 153300 | 153000 | 447 |
| 504 | 20240619 | 102200 | 20439018600 | 153300 | 153100 | 153300 | 152900 | 1762 |
| 505 | 20240619 | 102100 | 20169401300 | 153000 | 153100 | 153300 | 153000 | 465 |
| 506 | 20240619 | 102000 | 20098209900 | 153300 | 153300 | 153300 | 153000 | 159 |
| 507 | 20240619 | 101900 | 20073869500 | 153000 | 153100 | 153200 | 152900 | 1352 |
| 508 | 20240619 | 101800 | 19867015900 | 153000 | 153200 | 153300 | 153000 | 829 |
| 509 | 20240619 | 101700 | 19740095800 | 153200 | 153300 | 153300 | 153200 | 174 |
| 510 | 20240619 | 101600 | 19713438100 | 153200 | 153300 | 153300 | 153200 | 541 |
| 511 | 20240619 | 101500 | 19630544000 | 153300 | 153400 | 153400 | 153200 | 1249 |
| 512 | 20240619 | 101400 | 19439073500 | 153200 | 153400 | 153400 | 153000 | 1423 |
| 513 | 20240619 | 101300 | 19221228600 | 153500 | 153700 | 153700 | 153500 | 777 |
| 514 | 20240619 | 101200 | 19101868400 | 153600 | 153600 | 153700 | 153600 | 314 |
| 515 | 20240619 | 101100 | 19053614100 | 153600 | 153700 | 153700 | 153600 | 220 |
| 516 | 20240619 | 101000 | 19019817700 | 153700 | 154000 | 154100 | 153600 | 848 |
| 517 | 20240619 | 100900 | 18889402500 | 154000 | 154800 | 154900 | 153900 | 1161 |
| 518 | 20240619 | 100800 | 18710457700 | 154800 | 155000 | 155000 | 154500 | 907 |
| 519 | 20240619 | 100700 | 18570068600 | 155000 | 154700 | 155000 | 154600 | 589 |
| 520 | 20240619 | 100600 | 18478848700 | 154600 | 154500 | 154700 | 154500 | 313 |
| 521 | 20240619 | 100500 | 18430444300 | 154600 | 154200 | 154700 | 154200 | 242 |
| 522 | 20240619 | 100400 | 18393046700 | 154200 | 154700 | 154800 | 154200 | 858 |
| 523 | 20240619 | 100300 | 18260463500 | 154700 | 155200 | 155200 | 154700 | 969 |
| 524 | 20240619 | 100200 | 18110340700 | 155200 | 155000 | 155200 | 154900 | 1809 |
| 525 | 20240619 | 100100 | 17830025200 | 154900 | 154800 | 154900 | 154800 | 1003 |
| 526 | 20240619 | 100000 | 17674712000 | 154800 | 154900 | 155000 | 154600 | 591 |
| 527 | 20240619 | 095900 | 17583228600 | 154900 | 154800 | 154900 | 154800 | 962 |
| 528 | 20240619 | 095800 | 17434269200 | 154600 | 154600 | 154700 | 154500 | 885 |
| 529 | 20240619 | 095700 | 17297435400 | 154500 | 154400 | 154600 | 154300 | 515 |
| 530 | 20240619 | 095600 | 17217870200 | 154400 | 153600 | 154400 | 153600 | 2585 |
| 531 | 20240619 | 095500 | 16819722600 | 153700 | 153600 | 153700 | 153500 | 1196 |
| 532 | 20240619 | 095400 | 16635985300 | 153600 | 153300 | 153600 | 153300 | 695 |
| 533 | 20240619 | 095300 | 16529292600 | 153400 | 153000 | 153500 | 153000 | 717 |
| 534 | 20240619 | 095200 | 16419392300 | 153000 | 152700 | 153400 | 152600 | 1581 |
| 535 | 20240619 | 095100 | 16177417300 | 152700 | 152800 | 152900 | 152600 | 581 |
| 536 | 20240619 | 095000 | 16088676200 | 152800 | 152800 | 152900 | 152700 | 592 |
| 537 | 20240619 | 094900 | 15998200400 | 152800 | 152800 | 152900 | 152700 | 696 |
| 538 | 20240619 | 094800 | 15891860700 | 152800 | 152700 | 152800 | 152700 | 234 |
| 539 | 20240619 | 094700 | 15856121100 | 152700 | 152600 | 152900 | 152600 | 699 |
| 540 | 20240619 | 094600 | 15749379900 | 152700 | 152600 | 152900 | 152600 | 1121 |
| 541 | 20240619 | 094500 | 15578226400 | 152700 | 152400 | 152700 | 152300 | 659 |
| 542 | 20240619 | 094400 | 15477787700 | 152400 | 152700 | 152800 | 152400 | 534 |
| 543 | 20240619 | 094300 | 15396351900 | 152700 | 152300 | 152800 | 152300 | 1303 |
| 544 | 20240619 | 094200 | 15197673200 | 152400 | 152300 | 152500 | 152200 | 1169 |
| 545 | 20240619 | 094100 | 15019640900 | 152300 | 152300 | 152300 | 152200 | 768 |
| 546 | 20240619 | 094000 | 14902706200 | 152300 | 152300 | 152400 | 152200 | 823 |
| 547 | 20240619 | 093900 | 14777351200 | 152300 | 152500 | 152500 | 152300 | 1830 |
| 548 | 20240619 | 093800 | 14498567000 | 152600 | 152400 | 152600 | 152300 | 1643 |
| 549 | 20240619 | 093700 | 14248263500 | 152400 | 152500 | 152500 | 152400 | 862 |
| 550 | 20240619 | 093600 | 14116839200 | 152500 | 152400 | 152600 | 152300 | 1354 |
| 551 | 20240619 | 093500 | 13910502000 | 152600 | 152600 | 152600 | 152300 | 2707 |
| 552 | 20240619 | 093400 | 13497815600 | 152600 | 152600 | 152700 | 152500 | 2025 |
| 553 | 20240619 | 093300 | 13188868700 | 152700 | 153000 | 153000 | 152600 | 2392 |
| 554 | 20240619 | 093200 | 12823283300 | 153100 | 153200 | 153200 | 153100 | 501 |
| 555 | 20240619 | 093100 | 12746573900 | 153100 | 153200 | 153300 | 153100 | 550 |
| 556 | 20240619 | 093000 | 12662316700 | 153200 | 153400 | 153500 | 152900 | 823 |
| 557 | 20240619 | 092900 | 12536116500 | 153400 | 152800 | 153500 | 152700 | 3426 |
| 558 | 20240619 | 092800 | 12011576400 | 152800 | 152800 | 153100 | 152700 | 2155 |
| 559 | 20240619 | 092700 | 11682050700 | 152800 | 152600 | 152800 | 152400 | 1251 |
| 560 | 20240619 | 092600 | 11491201200 | 152500 | 152800 | 152900 | 152400 | 3391 |
| 561 | 20240619 | 092500 | 10973785100 | 152800 | 153000 | 153000 | 152700 | 1405 |
| 562 | 20240619 | 092400 | 10759060500 | 153000 | 153300 | 153300 | 152800 | 1789 |
| 563 | 20240619 | 092300 | 10485248600 | 153200 | 153400 | 153400 | 153200 | 872 |
| 564 | 20240619 | 092200 | 10351574500 | 153400 | 153600 | 153600 | 153300 | 1157 |
| 565 | 20240619 | 092100 | 10174069600 | 153500 | 153500 | 153700 | 153200 | 2222 |
| 566 | 20240619 | 092000 | 9833312900 | 153300 | 153700 | 153700 | 153300 | 1861 |
| 567 | 20240619 | 091900 | 9547664200 | 153700 | 153700 | 153900 | 153600 | 1066 |
| 568 | 20240619 | 091800 | 9383829200 | 153800 | 153800 | 153900 | 153500 | 1267 |
| 569 | 20240619 | 091700 | 9189112100 | 153900 | 153400 | 153900 | 153300 | 2060 |
| 570 | 20240619 | 091600 | 8872672100 | 153400 | 153300 | 153400 | 152700 | 2403 |
| 571 | 20240619 | 091500 | 8504591800 | 153300 | 153400 | 153500 | 152700 | 1696 |
| 572 | 20240619 | 091400 | 8244706700 | 152600 | 152900 | 153400 | 152400 | 4228 |
| 573 | 20240619 | 091300 | 7598400400 | 152900 | 153300 | 153400 | 152500 | 3588 |
| 574 | 20240619 | 091200 | 7050213100 | 153100 | 153200 | 153400 | 153000 | 2033 |
| 575 | 20240619 | 091100 | 6738986300 | 153200 | 152700 | 153400 | 152600 | 1951 |
| 576 | 20240619 | 091000 | 6440755800 | 152700 | 153500 | 153500 | 152500 | 1465 |
| 577 | 20240619 | 090900 | 6216959600 | 153100 | 153600 | 153600 | 152500 | 4198 |
| 578 | 20240619 | 090800 | 5574914900 | 153200 | 154100 | 154400 | 153200 | 2061 |
| 579 | 20240619 | 090700 | 5257884800 | 154000 | 155500 | 155600 | 154000 | 1933 |
| 580 | 20240619 | 090600 | 4958534000 | 155600 | 155300 | 155800 | 154800 | 1444 |
| 581 | 20240619 | 090500 | 4733865600 | 155300 | 153800 | 155300 | 153000 | 4366 |
| 582 | 20240619 | 090400 | 4060979700 | 153800 | 153400 | 153900 | 152300 | 2085 |
| 583 | 20240619 | 090300 | 3741497400 | 153100 | 153000 | 153500 | 151900 | 4953 |
| 584 | 20240619 | 090200 | 2985737500 | 153000 | 154100 | 154500 | 152800 | 4457 |
| 585 | 20240619 | 090100 | 2301223500 | 153700 | 153600 | 155100 | 153000 | 4920 |
| 586 | 20240619 | 090000 | 1543800800 | 153600 | 152500 | 155200 | 152500 | 10047 |