36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 190400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 3 | 20240624 | 190300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 4 | 20240624 | 190200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 5 | 20240624 | 190100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 6 | 20240624 | 190000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 7 | 20240624 | 185900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 8 | 20240624 | 185800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 9 | 20240624 | 185700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 10 | 20240624 | 185600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 11 | 20240624 | 185500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 12 | 20240624 | 185400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 13 | 20240624 | 185300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 14 | 20240624 | 185200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 15 | 20240624 | 185100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 16 | 20240624 | 185000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 17 | 20240624 | 184900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 18 | 20240624 | 184800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 19 | 20240624 | 184700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 20 | 20240624 | 184600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 21 | 20240624 | 184500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 22 | 20240624 | 184400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 23 | 20240624 | 184300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 24 | 20240624 | 184200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 25 | 20240624 | 184100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 26 | 20240624 | 184000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 27 | 20240624 | 183900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 28 | 20240624 | 183800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 29 | 20240624 | 183700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 30 | 20240624 | 183600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 31 | 20240624 | 183500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 32 | 20240624 | 183400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 33 | 20240624 | 183300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 34 | 20240624 | 183200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 35 | 20240624 | 183100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 36 | 20240624 | 183000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 37 | 20240624 | 182900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 38 | 20240624 | 182800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 39 | 20240624 | 182700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 40 | 20240624 | 182600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 41 | 20240624 | 182500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 42 | 20240624 | 182400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 43 | 20240624 | 182300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 44 | 20240624 | 182200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 45 | 20240624 | 182100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 46 | 20240624 | 182000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 47 | 20240624 | 181900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 48 | 20240624 | 181800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 49 | 20240624 | 181700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 50 | 20240624 | 181600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 51 | 20240624 | 181500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 52 | 20240624 | 181400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 53 | 20240624 | 181300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 54 | 20240624 | 181200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 55 | 20240624 | 181100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 56 | 20240624 | 181000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 57 | 20240624 | 180900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 58 | 20240624 | 180800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 59 | 20240624 | 180700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 60 | 20240624 | 180600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 61 | 20240624 | 180500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 62 | 20240624 | 180400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 63 | 20240624 | 180300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 64 | 20240624 | 180200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 65 | 20240624 | 180100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 66 | 20240624 | 180000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 67 | 20240624 | 175900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 68 | 20240624 | 175800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 69 | 20240624 | 175700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 70 | 20240624 | 175600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 71 | 20240624 | 175500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 72 | 20240624 | 175400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 73 | 20240624 | 175300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 74 | 20240624 | 175200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 75 | 20240624 | 175100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 76 | 20240624 | 175000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 77 | 20240624 | 174900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 78 | 20240624 | 174800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 79 | 20240624 | 174700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 80 | 20240624 | 174600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 81 | 20240624 | 174500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 82 | 20240624 | 174400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 83 | 20240624 | 174300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 84 | 20240624 | 174200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 85 | 20240624 | 174100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 86 | 20240624 | 174000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 87 | 20240624 | 173900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 88 | 20240624 | 173800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 89 | 20240624 | 173700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 90 | 20240624 | 173600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 91 | 20240624 | 173500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 92 | 20240624 | 173400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 93 | 20240624 | 173300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 94 | 20240624 | 173200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 95 | 20240624 | 173100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 96 | 20240624 | 173000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 97 | 20240624 | 172900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 98 | 20240624 | 172800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 99 | 20240624 | 172700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 100 | 20240624 | 172600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 101 | 20240624 | 172500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 102 | 20240624 | 172400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 103 | 20240624 | 172300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 104 | 20240624 | 172200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 105 | 20240624 | 172100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 106 | 20240624 | 172000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 107 | 20240624 | 171900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 108 | 20240624 | 171800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 109 | 20240624 | 171700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 110 | 20240624 | 171600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 111 | 20240624 | 171500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 112 | 20240624 | 171400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 113 | 20240624 | 171300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 114 | 20240624 | 171200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 115 | 20240624 | 171100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 116 | 20240624 | 171000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 117 | 20240624 | 170900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 118 | 20240624 | 170800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 119 | 20240624 | 170700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 120 | 20240624 | 170600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 121 | 20240624 | 170500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 122 | 20240624 | 170400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 123 | 20240624 | 170300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 124 | 20240624 | 170200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 125 | 20240624 | 170100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 126 | 20240624 | 170000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 127 | 20240624 | 165900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 128 | 20240624 | 165800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 129 | 20240624 | 165700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 130 | 20240624 | 165600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 131 | 20240624 | 165500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 132 | 20240624 | 165400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 133 | 20240624 | 165300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 134 | 20240624 | 165200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 135 | 20240624 | 165100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 136 | 20240624 | 165000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 137 | 20240624 | 164900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 138 | 20240624 | 164800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 139 | 20240624 | 164700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 140 | 20240624 | 164600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 141 | 20240624 | 164500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 142 | 20240624 | 164400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 143 | 20240624 | 164300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 144 | 20240624 | 164200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 145 | 20240624 | 164100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 146 | 20240624 | 164000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 147 | 20240624 | 163900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 148 | 20240624 | 163800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 149 | 20240624 | 163700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 150 | 20240624 | 163600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 151 | 20240624 | 163500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 152 | 20240624 | 163400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 153 | 20240624 | 163300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 154 | 20240624 | 163200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 155 | 20240624 | 163100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 156 | 20240624 | 163000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 157 | 20240624 | 162900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 158 | 20240624 | 162800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 159 | 20240624 | 162700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 160 | 20240624 | 162600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 161 | 20240624 | 162500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 162 | 20240624 | 162400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 163 | 20240624 | 162300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 164 | 20240624 | 162200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 165 | 20240624 | 162100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 166 | 20240624 | 162000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 167 | 20240624 | 161900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 168 | 20240624 | 161800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 169 | 20240624 | 161700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 170 | 20240624 | 161600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 171 | 20240624 | 161500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 172 | 20240624 | 161400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 173 | 20240624 | 161300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 174 | 20240624 | 161200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 175 | 20240624 | 161100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 176 | 20240624 | 161000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 177 | 20240624 | 160900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 178 | 20240624 | 160800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 179 | 20240624 | 160700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 180 | 20240624 | 160600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 181 | 20240624 | 160500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 182 | 20240624 | 160400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 183 | 20240624 | 160300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 184 | 20240624 | 160200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 185 | 20240624 | 160100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 186 | 20240624 | 160000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 187 | 20240624 | 155900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 188 | 20240624 | 155800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 189 | 20240624 | 155700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 190 | 20240624 | 155600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 191 | 20240624 | 155500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 192 | 20240624 | 155400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 193 | 20240624 | 155300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 194 | 20240624 | 155200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 195 | 20240624 | 155100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 196 | 20240624 | 155000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 197 | 20240624 | 154900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 198 | 20240624 | 154800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 199 | 20240624 | 154700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 200 | 20240624 | 154600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 201 | 20240624 | 154500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 202 | 20240624 | 154400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 203 | 20240624 | 154300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 204 | 20240624 | 154200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 205 | 20240624 | 154100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 206 | 20240624 | 154000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 207 | 20240624 | 153900 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 208 | 20240624 | 153800 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 209 | 20240624 | 153700 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 210 | 20240624 | 153600 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 211 | 20240624 | 153500 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 212 | 20240624 | 153400 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 213 | 20240624 | 153300 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 214 | 20240624 | 153200 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 215 | 20240624 | 153100 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 0 |
| 216 | 20240624 | 153000 | 131481291900 | 122800 | 122800 | 122800 | 122800 | 8942 |
| 217 | 20240624 | 152900 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 218 | 20240624 | 152800 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 219 | 20240624 | 152700 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 220 | 20240624 | 152600 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 221 | 20240624 | 152500 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 222 | 20240624 | 152400 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 223 | 20240624 | 152300 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 224 | 20240624 | 152200 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 225 | 20240624 | 152100 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 226 | 20240624 | 152000 | 130383214300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 227 | 20240624 | 151900 | 130383214300 | 122800 | 122700 | 123100 | 122600 | 3076 |
| 228 | 20240624 | 151800 | 130005300000 | 122700 | 122500 | 122800 | 122500 | 1244 |
| 229 | 20240624 | 151700 | 129852677400 | 122500 | 122600 | 122900 | 122300 | 2309 |
| 230 | 20240624 | 151600 | 129569576500 | 122700 | 123100 | 123100 | 122400 | 1801 |
| 231 | 20240624 | 151500 | 129348424700 | 123000 | 122900 | 123200 | 122500 | 1814 |
| 232 | 20240624 | 151400 | 129125452400 | 122900 | 122400 | 123000 | 122200 | 1711 |
| 233 | 20240624 | 151300 | 128915542600 | 122200 | 122800 | 122800 | 122100 | 1799 |
| 234 | 20240624 | 151200 | 128695321500 | 122700 | 122300 | 122800 | 122100 | 1033 |
| 235 | 20240624 | 151100 | 128568721000 | 122300 | 122600 | 122600 | 122100 | 1818 |
| 236 | 20240624 | 151000 | 128346356000 | 122300 | 122900 | 123100 | 122100 | 2695 |
| 237 | 20240624 | 150900 | 128015589200 | 123000 | 122400 | 123200 | 122400 | 5045 |
| 238 | 20240624 | 150800 | 127395814800 | 122300 | 122000 | 122300 | 121900 | 1719 |
| 239 | 20240624 | 150700 | 127185889700 | 122000 | 121800 | 122000 | 121500 | 744 |
| 240 | 20240624 | 150600 | 127095283000 | 121800 | 121800 | 122100 | 121800 | 3117 |
| 241 | 20240624 | 150500 | 126715249800 | 121800 | 121300 | 121900 | 121300 | 1342 |
| 242 | 20240624 | 150400 | 126552185700 | 121300 | 121100 | 121400 | 121000 | 1396 |
| 243 | 20240624 | 150300 | 126383092000 | 121000 | 121200 | 121200 | 120700 | 2288 |
| 244 | 20240624 | 150200 | 126106332800 | 121200 | 121400 | 121500 | 121100 | 949 |
| 245 | 20240624 | 150100 | 125991213100 | 121400 | 121500 | 121500 | 121400 | 389 |
| 246 | 20240624 | 150000 | 125943984000 | 121500 | 121700 | 121700 | 121200 | 1122 |
| 247 | 20240624 | 145900 | 125807755900 | 121700 | 121400 | 121700 | 121400 | 1104 |
| 248 | 20240624 | 145800 | 125673560000 | 121300 | 121100 | 121400 | 121100 | 282 |
| 249 | 20240624 | 145700 | 125639365200 | 121100 | 121000 | 121100 | 120700 | 1407 |
| 250 | 20240624 | 145600 | 125469299800 | 121000 | 121500 | 121500 | 120900 | 1551 |
| 251 | 20240624 | 145500 | 125281346300 | 121500 | 121600 | 121900 | 121500 | 2355 |
| 252 | 20240624 | 145400 | 124994569600 | 121800 | 121200 | 121800 | 121100 | 3057 |
| 253 | 20240624 | 145300 | 124623830000 | 121100 | 121100 | 121200 | 121000 | 757 |
| 254 | 20240624 | 145200 | 124532145500 | 121100 | 120900 | 121300 | 120700 | 2851 |
| 255 | 20240624 | 145100 | 124187059800 | 120800 | 121400 | 121400 | 120700 | 5040 |
| 256 | 20240624 | 145000 | 123576617100 | 121400 | 121200 | 121500 | 121000 | 2844 |
| 257 | 20240624 | 144900 | 123231768400 | 121200 | 121600 | 121900 | 121200 | 6656 |
| 258 | 20240624 | 144800 | 122423096600 | 121500 | 123100 | 123100 | 121500 | 4527 |
| 259 | 20240624 | 144700 | 121869433300 | 123000 | 123300 | 123300 | 123000 | 415 |
| 260 | 20240624 | 144600 | 121818345200 | 123300 | 122900 | 123300 | 122900 | 826 |
| 261 | 20240624 | 144500 | 121716671900 | 122900 | 123200 | 123200 | 122700 | 1424 |
| 262 | 20240624 | 144400 | 121541708400 | 123100 | 122700 | 123400 | 122700 | 669 |
| 263 | 20240624 | 144300 | 121459432000 | 122700 | 123200 | 123300 | 122700 | 1427 |
| 264 | 20240624 | 144200 | 121283895000 | 123200 | 123600 | 123600 | 123200 | 1358 |
| 265 | 20240624 | 144100 | 121116324200 | 123600 | 123400 | 123700 | 123400 | 927 |
| 266 | 20240624 | 144000 | 121001777400 | 123500 | 123400 | 123500 | 123200 | 561 |
| 267 | 20240624 | 143900 | 120932543800 | 123400 | 122900 | 123400 | 122800 | 956 |
| 268 | 20240624 | 143800 | 120814898000 | 122900 | 123300 | 123300 | 122900 | 1118 |
| 269 | 20240624 | 143700 | 120677239200 | 123300 | 123400 | 123500 | 123200 | 834 |
| 270 | 20240624 | 143600 | 120574350200 | 123400 | 123900 | 124000 | 123200 | 1132 |
| 271 | 20240624 | 143500 | 120434362300 | 124100 | 123800 | 124200 | 123800 | 1793 |
| 272 | 20240624 | 143400 | 120212101900 | 123800 | 123500 | 123800 | 123400 | 1019 |
| 273 | 20240624 | 143300 | 120086096200 | 123300 | 122800 | 123500 | 122700 | 1747 |
| 274 | 20240624 | 143200 | 119871364800 | 122800 | 123200 | 123300 | 122800 | 1314 |
| 275 | 20240624 | 143100 | 119709731600 | 123300 | 123600 | 123600 | 122800 | 2534 |
| 276 | 20240624 | 143000 | 119397705900 | 123600 | 124000 | 124100 | 123600 | 719 |
| 277 | 20240624 | 142900 | 119308764300 | 124000 | 123700 | 124500 | 123600 | 2700 |
| 278 | 20240624 | 142800 | 118973746900 | 123700 | 123300 | 123800 | 123100 | 1806 |
| 279 | 20240624 | 142700 | 118750785100 | 123200 | 122800 | 123800 | 122700 | 4422 |
| 280 | 20240624 | 142600 | 118206226100 | 122800 | 123700 | 123800 | 122700 | 4145 |
| 281 | 20240624 | 142500 | 117695526100 | 123700 | 124200 | 124200 | 123200 | 7708 |
| 282 | 20240624 | 142400 | 116743454900 | 124100 | 124500 | 124800 | 124100 | 2080 |
| 283 | 20240624 | 142300 | 116484724100 | 124600 | 125400 | 125400 | 124200 | 4520 |
| 284 | 20240624 | 142200 | 115921846300 | 125300 | 126000 | 126100 | 125300 | 971 |
| 285 | 20240624 | 142100 | 115799782100 | 126000 | 126200 | 126300 | 126000 | 442 |
| 286 | 20240624 | 142000 | 115744039200 | 126200 | 126000 | 126200 | 125900 | 719 |
| 287 | 20240624 | 141900 | 115653358100 | 126000 | 126000 | 126000 | 125900 | 232 |
| 288 | 20240624 | 141800 | 115624133400 | 126000 | 125700 | 126000 | 125700 | 380 |
| 289 | 20240624 | 141700 | 115576323700 | 125600 | 126000 | 126000 | 125500 | 1063 |
| 290 | 20240624 | 141600 | 115442606600 | 126000 | 126300 | 126400 | 125800 | 1328 |
| 291 | 20240624 | 141500 | 115275046400 | 126300 | 126200 | 126400 | 126200 | 604 |
| 292 | 20240624 | 141400 | 115198759100 | 126300 | 126100 | 126300 | 126000 | 533 |
| 293 | 20240624 | 141300 | 115131541000 | 126200 | 126300 | 126800 | 126100 | 2541 |
| 294 | 20240624 | 141200 | 114810093400 | 126400 | 126100 | 126400 | 126100 | 557 |
| 295 | 20240624 | 141100 | 114739778700 | 126100 | 125800 | 126500 | 125800 | 1967 |
| 296 | 20240624 | 141000 | 114491788700 | 125800 | 125700 | 125800 | 125700 | 667 |
| 297 | 20240624 | 140900 | 114407914900 | 125800 | 125600 | 126000 | 125600 | 557 |
| 298 | 20240624 | 140800 | 114337861200 | 125800 | 126100 | 126500 | 125500 | 2942 |
| 299 | 20240624 | 140700 | 113966921100 | 126100 | 124800 | 126400 | 124800 | 2915 |
| 300 | 20240624 | 140600 | 113600935100 | 124800 | 124600 | 124900 | 124600 | 838 |
| 301 | 20240624 | 140500 | 113496340200 | 124700 | 124400 | 124700 | 124200 | 2765 |
| 302 | 20240624 | 140400 | 113152426000 | 124300 | 124600 | 124600 | 124300 | 1428 |
| 303 | 20240624 | 140300 | 112974716200 | 124500 | 124500 | 124900 | 124100 | 2618 |
| 304 | 20240624 | 140200 | 112649107600 | 124500 | 125200 | 125400 | 124300 | 3011 |
| 305 | 20240624 | 140100 | 112273426900 | 125200 | 125500 | 125700 | 125100 | 1227 |
| 306 | 20240624 | 140000 | 112119536000 | 125500 | 125600 | 125800 | 125500 | 586 |
| 307 | 20240624 | 135900 | 112045903600 | 125700 | 125700 | 125900 | 125300 | 736 |
| 308 | 20240624 | 135800 | 111953457900 | 125700 | 125600 | 125900 | 125600 | 462 |
| 309 | 20240624 | 135700 | 111895371900 | 125600 | 125500 | 125800 | 125400 | 1388 |
| 310 | 20240624 | 135600 | 111721029500 | 125500 | 125800 | 125800 | 125500 | 1787 |
| 311 | 20240624 | 135500 | 111496611800 | 125800 | 124900 | 125800 | 124800 | 2116 |
| 312 | 20240624 | 135400 | 111231477800 | 124600 | 126200 | 126200 | 124100 | 7584 |
| 313 | 20240624 | 135300 | 110283064700 | 126200 | 126600 | 126700 | 126200 | 675 |
| 314 | 20240624 | 135200 | 110197774300 | 126600 | 126300 | 126700 | 125900 | 1733 |
| 315 | 20240624 | 135100 | 109979127900 | 126400 | 127000 | 127000 | 126400 | 2273 |
| 316 | 20240624 | 135000 | 109691270700 | 127000 | 127300 | 127300 | 127000 | 450 |
| 317 | 20240624 | 134900 | 109634054900 | 127300 | 127400 | 127400 | 127300 | 372 |
| 318 | 20240624 | 134800 | 109586678700 | 127400 | 126900 | 127400 | 126900 | 1883 |
| 319 | 20240624 | 134700 | 109347371200 | 126900 | 126800 | 127000 | 126800 | 399 |
| 320 | 20240624 | 134600 | 109296750400 | 126900 | 126800 | 127000 | 126700 | 319 |
| 321 | 20240624 | 134500 | 109256296900 | 126900 | 127200 | 127200 | 126700 | 939 |
| 322 | 20240624 | 134400 | 109137207300 | 127200 | 127300 | 127500 | 127000 | 842 |
| 323 | 20240624 | 134300 | 109030144700 | 127200 | 127700 | 127800 | 127200 | 2899 |
| 324 | 20240624 | 134200 | 108660494600 | 127600 | 127500 | 127800 | 127300 | 1091 |
| 325 | 20240624 | 134100 | 108521345300 | 127500 | 127300 | 127800 | 127200 | 878 |
| 326 | 20240624 | 134000 | 108409542300 | 127200 | 127200 | 127400 | 126800 | 1792 |
| 327 | 20240624 | 133900 | 108181953500 | 126900 | 127500 | 127500 | 126900 | 1373 |
| 328 | 20240624 | 133800 | 108007254300 | 127400 | 127600 | 127700 | 127400 | 1066 |
| 329 | 20240624 | 133700 | 107871286900 | 127600 | 127500 | 127800 | 127500 | 955 |
| 330 | 20240624 | 133600 | 107749371000 | 127500 | 128200 | 128200 | 127500 | 833 |
| 331 | 20240624 | 133500 | 107642865300 | 128200 | 127600 | 128400 | 127400 | 952 |
| 332 | 20240624 | 133400 | 107521189500 | 127500 | 127800 | 127800 | 127200 | 1549 |
| 333 | 20240624 | 133300 | 107323658800 | 127800 | 128600 | 128600 | 127800 | 1079 |
| 334 | 20240624 | 133200 | 107185375200 | 128500 | 128200 | 128800 | 128100 | 2933 |
| 335 | 20240624 | 133100 | 106808475100 | 128300 | 127500 | 128400 | 127400 | 2014 |
| 336 | 20240624 | 133000 | 106550571700 | 127500 | 128000 | 128300 | 127400 | 2159 |
| 337 | 20240624 | 132900 | 106274508400 | 128000 | 126500 | 128000 | 126400 | 2425 |
| 338 | 20240624 | 132800 | 105965416000 | 126400 | 126700 | 126800 | 126300 | 649 |
| 339 | 20240624 | 132700 | 105883339000 | 126700 | 126900 | 126900 | 126300 | 948 |
| 340 | 20240624 | 132600 | 105763362000 | 126900 | 127300 | 127300 | 126800 | 790 |
| 341 | 20240624 | 132500 | 105663051700 | 127200 | 127600 | 127600 | 127100 | 885 |
| 342 | 20240624 | 132400 | 105550296700 | 127500 | 127200 | 127700 | 127100 | 2892 |
| 343 | 20240624 | 132300 | 105181603200 | 127200 | 126000 | 127300 | 125900 | 1601 |
| 344 | 20240624 | 132200 | 104978729800 | 126000 | 126200 | 126500 | 125800 | 913 |
| 345 | 20240624 | 132100 | 104863510800 | 126200 | 125700 | 126500 | 125400 | 3809 |
| 346 | 20240624 | 132000 | 104384817400 | 125700 | 126500 | 126700 | 125600 | 2738 |
| 347 | 20240624 | 131900 | 104039468900 | 126500 | 126400 | 126800 | 126200 | 759 |
| 348 | 20240624 | 131800 | 103943505500 | 126400 | 126900 | 127000 | 126400 | 1026 |
| 349 | 20240624 | 131700 | 103813627400 | 127000 | 126700 | 127200 | 126600 | 1387 |
| 350 | 20240624 | 131600 | 103637710600 | 126600 | 126600 | 126800 | 126500 | 1294 |
| 351 | 20240624 | 131500 | 103473872100 | 126300 | 126400 | 126600 | 126000 | 3328 |
| 352 | 20240624 | 131400 | 103053638600 | 126400 | 126500 | 126700 | 126200 | 2976 |
| 353 | 20240624 | 131300 | 102677386600 | 126400 | 127800 | 127800 | 125500 | 7409 |
| 354 | 20240624 | 131200 | 101740155000 | 127900 | 128100 | 128200 | 127700 | 1302 |
| 355 | 20240624 | 131100 | 101573570500 | 128000 | 128600 | 129100 | 127900 | 1983 |
| 356 | 20240624 | 131000 | 101318545300 | 128600 | 128500 | 128700 | 128400 | 1103 |
| 357 | 20240624 | 130900 | 101176738100 | 128500 | 127900 | 128700 | 127900 | 2205 |
| 358 | 20240624 | 130800 | 100894001500 | 128000 | 127400 | 128000 | 126600 | 2659 |
| 359 | 20240624 | 130700 | 100555639300 | 127400 | 128800 | 128800 | 126500 | 9383 |
| 360 | 20240624 | 130600 | 99358111900 | 128900 | 129300 | 129400 | 128800 | 1665 |
| 361 | 20240624 | 130500 | 99143300000 | 129400 | 129700 | 129800 | 129300 | 1364 |
| 362 | 20240624 | 130400 | 98966647900 | 129700 | 129800 | 130000 | 129700 | 1319 |
| 363 | 20240624 | 130300 | 98795417600 | 129800 | 129900 | 130000 | 129700 | 817 |
| 364 | 20240624 | 130200 | 98689369100 | 130000 | 130100 | 130100 | 129500 | 1802 |
| 365 | 20240624 | 130100 | 98455498500 | 130000 | 130900 | 131100 | 129900 | 3806 |
| 366 | 20240624 | 130000 | 97958248400 | 130900 | 130300 | 131000 | 130200 | 4805 |
| 367 | 20240624 | 125900 | 97330389600 | 130400 | 129100 | 130400 | 129000 | 3698 |
| 368 | 20240624 | 125800 | 96850235400 | 129000 | 129500 | 129700 | 129000 | 1458 |
| 369 | 20240624 | 125700 | 96661539800 | 129600 | 129500 | 129900 | 129300 | 4103 |
| 370 | 20240624 | 125600 | 96129594000 | 129300 | 128900 | 129500 | 128800 | 1783 |
| 371 | 20240624 | 125500 | 95899370600 | 129000 | 128700 | 129000 | 128300 | 2814 |
| 372 | 20240624 | 125400 | 95537452700 | 128600 | 129300 | 129400 | 128400 | 3146 |
| 373 | 20240624 | 125300 | 95132374200 | 129500 | 129300 | 130000 | 129200 | 4100 |
| 374 | 20240624 | 125200 | 94601182800 | 129300 | 128500 | 129600 | 128300 | 4758 |
| 375 | 20240624 | 125100 | 93988452700 | 128600 | 129500 | 129600 | 128500 | 4633 |
| 376 | 20240624 | 125000 | 93390863800 | 129500 | 129100 | 129900 | 129000 | 3550 |
| 377 | 20240624 | 124900 | 92931407900 | 129100 | 130900 | 131400 | 129000 | 7839 |
| 378 | 20240624 | 124800 | 91912271600 | 130900 | 131300 | 131300 | 130800 | 1450 |
| 379 | 20240624 | 124700 | 91722357800 | 131400 | 130400 | 131600 | 130400 | 2650 |
| 380 | 20240624 | 124600 | 91375606600 | 130500 | 131600 | 131600 | 130300 | 4726 |
| 381 | 20240624 | 124500 | 90757017800 | 131500 | 131600 | 131800 | 130900 | 3281 |
| 382 | 20240624 | 124400 | 90326864400 | 131300 | 132200 | 132600 | 131300 | 6181 |
| 383 | 20240624 | 124300 | 89511403500 | 132200 | 131500 | 132200 | 131500 | 2169 |
| 384 | 20240624 | 124200 | 89225371200 | 131600 | 132100 | 132300 | 131500 | 6299 |
| 385 | 20240624 | 124100 | 88394467700 | 132200 | 132200 | 132300 | 131300 | 7125 |
| 386 | 20240624 | 124000 | 87455987500 | 132100 | 132400 | 133200 | 132100 | 5002 |
| 387 | 20240624 | 123900 | 86793277500 | 132200 | 132800 | 134500 | 132100 | 15576 |
| 388 | 20240624 | 123800 | 84720347500 | 132800 | 132200 | 133000 | 132000 | 11434 |
| 389 | 20240624 | 123700 | 83205014800 | 132300 | 130300 | 132800 | 130200 | 14227 |
| 390 | 20240624 | 123600 | 81332807600 | 130300 | 129400 | 130300 | 129400 | 13230 |
| 391 | 20240624 | 123500 | 79613623600 | 129500 | 128800 | 129500 | 128400 | 4625 |
| 392 | 20240624 | 123400 | 79016711700 | 128700 | 128800 | 129300 | 128700 | 7435 |
| 393 | 20240624 | 123300 | 78057680600 | 128900 | 127900 | 128900 | 127900 | 4560 |
| 394 | 20240624 | 123200 | 77471855000 | 128000 | 127900 | 128000 | 127800 | 704 |
| 395 | 20240624 | 123100 | 77381783900 | 127800 | 127400 | 128000 | 127300 | 1708 |
| 396 | 20240624 | 123000 | 77163841100 | 127500 | 127700 | 127700 | 127300 | 3320 |
| 397 | 20240624 | 122900 | 76740608800 | 127700 | 128200 | 128200 | 127500 | 2031 |
| 398 | 20240624 | 122800 | 76481019800 | 128200 | 128400 | 128400 | 127800 | 840 |
| 399 | 20240624 | 122700 | 76373465100 | 128400 | 127600 | 128400 | 127500 | 1945 |
| 400 | 20240624 | 122600 | 76124676500 | 127600 | 128000 | 128100 | 127600 | 1772 |
| 401 | 20240624 | 122500 | 75898319600 | 128100 | 127900 | 128200 | 127700 | 902 |
| 402 | 20240624 | 122400 | 75782875900 | 127900 | 127400 | 128200 | 127400 | 1013 |
| 403 | 20240624 | 122300 | 75653376800 | 127400 | 128300 | 128300 | 127400 | 1743 |
| 404 | 20240624 | 122200 | 75430587600 | 128100 | 128000 | 128500 | 127900 | 2940 |
| 405 | 20240624 | 122100 | 75053936800 | 128000 | 128400 | 128600 | 128000 | 2908 |
| 406 | 20240624 | 122000 | 74681050700 | 128500 | 128200 | 128800 | 128200 | 6338 |
| 407 | 20240624 | 121900 | 73866184900 | 128300 | 127400 | 128900 | 127200 | 7456 |
| 408 | 20240624 | 121800 | 72910045600 | 127400 | 126500 | 127500 | 126500 | 2019 |
| 409 | 20240624 | 121700 | 72653728600 | 126500 | 126700 | 126800 | 126500 | 1282 |
| 410 | 20240624 | 121600 | 72491334600 | 126800 | 126700 | 126900 | 126500 | 1408 |
| 411 | 20240624 | 121500 | 72313094900 | 126900 | 126800 | 127000 | 126300 | 3026 |
| 412 | 20240624 | 121400 | 71930177300 | 126900 | 127200 | 127300 | 126600 | 1636 |
| 413 | 20240624 | 121300 | 71722606500 | 127200 | 126900 | 127500 | 126600 | 2896 |
| 414 | 20240624 | 121200 | 71354983300 | 127000 | 127500 | 128100 | 126700 | 6826 |
| 415 | 20240624 | 121100 | 70484733900 | 127500 | 127300 | 127500 | 127100 | 3684 |
| 416 | 20240624 | 121000 | 70015764600 | 127300 | 127700 | 128600 | 127100 | 9929 |
| 417 | 20240624 | 120900 | 68745456800 | 127700 | 127200 | 128000 | 127000 | 11429 |
| 418 | 20240624 | 120800 | 67287427200 | 127300 | 126000 | 127400 | 125600 | 7059 |
| 419 | 20240624 | 120700 | 66393198100 | 126000 | 126000 | 126100 | 125400 | 862 |
| 420 | 20240624 | 120600 | 66284721200 | 126000 | 124900 | 126200 | 124900 | 2014 |
| 421 | 20240624 | 120500 | 66031962600 | 125000 | 124800 | 125000 | 124700 | 351 |
| 422 | 20240624 | 120400 | 65988145800 | 124800 | 125000 | 125100 | 124400 | 738 |
| 423 | 20240624 | 120300 | 65896172500 | 125100 | 124800 | 125100 | 124600 | 608 |
| 424 | 20240624 | 120200 | 65820278500 | 124800 | 124600 | 124900 | 124200 | 2299 |
| 425 | 20240624 | 120100 | 65533945200 | 124600 | 125600 | 125600 | 124300 | 2098 |
| 426 | 20240624 | 120000 | 65271657300 | 125600 | 125300 | 126200 | 125300 | 1770 |
| 427 | 20240624 | 115900 | 65049092600 | 125400 | 126400 | 126500 | 124200 | 3807 |
| 428 | 20240624 | 115800 | 64571424600 | 126400 | 126600 | 127000 | 126000 | 6561 |
| 429 | 20240624 | 115700 | 63740697900 | 126600 | 126200 | 126900 | 125800 | 6129 |
| 430 | 20240624 | 115600 | 62966412300 | 126400 | 124600 | 126400 | 124400 | 6126 |
| 431 | 20240624 | 115500 | 62199427500 | 124600 | 124600 | 124700 | 124500 | 1519 |
| 432 | 20240624 | 115400 | 62010102100 | 124700 | 124100 | 124900 | 124000 | 3085 |
| 433 | 20240624 | 115300 | 61625780700 | 124000 | 123300 | 124000 | 123300 | 857 |
| 434 | 20240624 | 115200 | 61519880900 | 123300 | 123300 | 123700 | 123300 | 668 |
| 435 | 20240624 | 115100 | 61437427100 | 123300 | 123300 | 123900 | 123000 | 1805 |
| 436 | 20240624 | 115000 | 61215024800 | 123300 | 124100 | 124100 | 123200 | 968 |
| 437 | 20240624 | 114900 | 61095421900 | 124100 | 124300 | 124400 | 123700 | 1140 |
| 438 | 20240624 | 114800 | 60954026700 | 124300 | 124000 | 124800 | 123900 | 2328 |
| 439 | 20240624 | 114700 | 60664443200 | 124000 | 123400 | 124100 | 123300 | 986 |
| 440 | 20240624 | 114600 | 60542394100 | 123500 | 123500 | 123800 | 122900 | 3145 |
| 441 | 20240624 | 114500 | 60155026500 | 123600 | 124000 | 124200 | 123600 | 2074 |
| 442 | 20240624 | 114400 | 59898203500 | 124000 | 123300 | 124500 | 123300 | 2059 |
| 443 | 20240624 | 114300 | 59643308500 | 123300 | 124600 | 124700 | 123300 | 3670 |
| 444 | 20240624 | 114200 | 59187798400 | 124600 | 125300 | 125400 | 124600 | 2284 |
| 445 | 20240624 | 114100 | 58902391400 | 125300 | 125400 | 125900 | 125300 | 4018 |
| 446 | 20240624 | 114000 | 58397753900 | 125400 | 125200 | 125400 | 125000 | 1324 |
| 447 | 20240624 | 113900 | 58231938500 | 125300 | 125200 | 126100 | 124800 | 4381 |
| 448 | 20240624 | 113800 | 57681784800 | 125200 | 123600 | 125300 | 123500 | 3238 |
| 449 | 20240624 | 113700 | 57278850300 | 123600 | 124500 | 124600 | 123600 | 3762 |
| 450 | 20240624 | 113600 | 56811803300 | 124500 | 124600 | 124900 | 124400 | 2936 |
| 451 | 20240624 | 113500 | 56446018400 | 124500 | 124000 | 124900 | 123900 | 5231 |
| 452 | 20240624 | 113400 | 55795056700 | 123900 | 125000 | 125000 | 122800 | 10609 |
| 453 | 20240624 | 113300 | 54481030800 | 124900 | 127300 | 127500 | 124900 | 16591 |
| 454 | 20240624 | 113200 | 52388490600 | 127200 | 126300 | 127400 | 125800 | 15558 |
| 455 | 20240624 | 113100 | 50419327100 | 126300 | 126300 | 126300 | 126300 | 0 |
| 456 | 20240624 | 113000 | 50419327100 | 126300 | 126000 | 126300 | 125900 | 5554 |
| 457 | 20240624 | 112900 | 49718568600 | 126000 | 124300 | 126000 | 124100 | 10567 |
| 458 | 20240624 | 112800 | 48397120500 | 124300 | 124700 | 124900 | 123800 | 6346 |
| 459 | 20240624 | 112700 | 47608414000 | 124700 | 123400 | 124900 | 123300 | 15518 |
| 460 | 20240624 | 112600 | 45678103500 | 123400 | 122900 | 123400 | 122600 | 2943 |
| 461 | 20240624 | 112500 | 45316240900 | 122800 | 122600 | 123400 | 122600 | 4900 |
| 462 | 20240624 | 112400 | 44713096300 | 122600 | 123700 | 123800 | 122500 | 7168 |
| 463 | 20240624 | 112300 | 43830795800 | 123700 | 123100 | 123900 | 122900 | 11451 |
| 464 | 20240624 | 112200 | 42417354900 | 123000 | 120800 | 123100 | 120700 | 11881 |
| 465 | 20240624 | 112100 | 40965807400 | 120800 | 120200 | 120800 | 120200 | 654 |
| 466 | 20240624 | 112000 | 40886948600 | 120300 | 119900 | 120300 | 119900 | 783 |
| 467 | 20240624 | 111900 | 40792973700 | 120000 | 119700 | 120100 | 119600 | 1021 |
| 468 | 20240624 | 111800 | 40670542600 | 119700 | 119900 | 120000 | 119200 | 2759 |
| 469 | 20240624 | 111700 | 40340887100 | 119900 | 120400 | 120500 | 119800 | 1498 |
| 470 | 20240624 | 111600 | 40161083700 | 120400 | 120500 | 120700 | 120300 | 873 |
| 471 | 20240624 | 111500 | 40055972000 | 120500 | 119900 | 120500 | 119700 | 1583 |
| 472 | 20240624 | 111400 | 39865753400 | 119800 | 120100 | 120500 | 119800 | 3090 |
| 473 | 20240624 | 111300 | 39494463200 | 120100 | 121300 | 121300 | 120100 | 1197 |
| 474 | 20240624 | 111200 | 39349972200 | 121300 | 120800 | 121500 | 120800 | 1474 |
| 475 | 20240624 | 111100 | 39171519600 | 120800 | 120600 | 120800 | 120200 | 2620 |
| 476 | 20240624 | 111000 | 38855868500 | 120700 | 121200 | 121200 | 120600 | 2426 |
| 477 | 20240624 | 110900 | 38562676100 | 121200 | 121200 | 121500 | 120900 | 1357 |
| 478 | 20240624 | 110800 | 38398327900 | 121400 | 121600 | 121800 | 121200 | 2271 |
| 479 | 20240624 | 110700 | 38122373400 | 121700 | 120300 | 121800 | 120200 | 3158 |
| 480 | 20240624 | 110600 | 37739975400 | 120500 | 121400 | 121500 | 120300 | 2408 |
| 481 | 20240624 | 110500 | 37448718300 | 121200 | 121700 | 121700 | 121000 | 2781 |
| 482 | 20240624 | 110400 | 37111126400 | 121800 | 122000 | 122000 | 121600 | 3374 |
| 483 | 20240624 | 110300 | 36699914200 | 122000 | 121800 | 122400 | 121600 | 3628 |
| 484 | 20240624 | 110200 | 36256476700 | 121700 | 121400 | 122300 | 121100 | 3191 |
| 485 | 20240624 | 110100 | 35867221400 | 121200 | 121900 | 122000 | 121100 | 3205 |
| 486 | 20240624 | 110000 | 35477647700 | 121900 | 122200 | 122300 | 121500 | 2973 |
| 487 | 20240624 | 105900 | 35114843300 | 122300 | 121300 | 122600 | 121100 | 8842 |
| 488 | 20240624 | 105800 | 34034746800 | 121200 | 120800 | 121400 | 120600 | 2764 |
| 489 | 20240624 | 105700 | 33700500800 | 120900 | 121900 | 122000 | 120800 | 4511 |
| 490 | 20240624 | 105600 | 33152924700 | 121900 | 122100 | 122200 | 121500 | 5533 |
| 491 | 20240624 | 105500 | 32478447600 | 122000 | 119400 | 122400 | 119400 | 14744 |
| 492 | 20240624 | 105400 | 30687714100 | 119500 | 120300 | 120300 | 119200 | 2630 |
| 493 | 20240624 | 105300 | 30372744800 | 120300 | 118700 | 120600 | 118700 | 4389 |
| 494 | 20240624 | 105200 | 29847697400 | 118800 | 118900 | 118900 | 118400 | 1974 |
| 495 | 20240624 | 105100 | 29613614000 | 118900 | 119000 | 119200 | 118800 | 1148 |
| 496 | 20240624 | 105000 | 29477062200 | 119100 | 119000 | 119200 | 118800 | 917 |
| 497 | 20240624 | 104900 | 29368017200 | 119300 | 119400 | 119500 | 118900 | 904 |
| 498 | 20240624 | 104800 | 29260292900 | 119600 | 118000 | 119900 | 118000 | 3180 |
| 499 | 20240624 | 104700 | 28880986200 | 118100 | 117500 | 118700 | 117500 | 2445 |
| 500 | 20240624 | 104600 | 28591928700 | 118000 | 120300 | 120400 | 116900 | 5782 |
| 501 | 20240624 | 104500 | 27904639200 | 120200 | 119800 | 120500 | 119500 | 4536 |
| 502 | 20240624 | 104400 | 27360792200 | 119900 | 118900 | 120100 | 118800 | 4596 |
| 503 | 20240624 | 104300 | 26811358900 | 118900 | 119300 | 119600 | 118500 | 3900 |
| 504 | 20240624 | 104200 | 26347300800 | 119600 | 121000 | 121000 | 119000 | 8552 |
| 505 | 20240624 | 104100 | 25323009200 | 121000 | 120400 | 121600 | 119700 | 10753 |
| 506 | 20240624 | 104000 | 24024178500 | 120400 | 119000 | 121000 | 118500 | 13190 |
| 507 | 20240624 | 103900 | 22443836400 | 119000 | 118600 | 119600 | 118500 | 8985 |
| 508 | 20240624 | 103800 | 21373391800 | 118500 | 116900 | 118800 | 116700 | 4940 |
| 509 | 20240624 | 103700 | 20790525800 | 116900 | 117600 | 117700 | 116400 | 2294 |
| 510 | 20240624 | 103600 | 20521337900 | 117800 | 116000 | 118500 | 116000 | 7791 |
| 511 | 20240624 | 103500 | 19603773300 | 116100 | 115600 | 116700 | 115600 | 1880 |
| 512 | 20240624 | 103400 | 19385475000 | 115600 | 116200 | 116300 | 115600 | 2302 |
| 513 | 20240624 | 103300 | 19118564800 | 116200 | 116400 | 116500 | 116000 | 2089 |
| 514 | 20240624 | 103200 | 18875956200 | 116700 | 115900 | 117500 | 115900 | 2415 |
| 515 | 20240624 | 103100 | 18594261700 | 115800 | 116600 | 117000 | 115700 | 3374 |
| 516 | 20240624 | 103000 | 18201960200 | 116700 | 117600 | 117800 | 116500 | 4547 |
| 517 | 20240624 | 102900 | 17669227100 | 117600 | 117200 | 118000 | 117200 | 4054 |
| 518 | 20240624 | 102800 | 17192325900 | 117000 | 117700 | 117700 | 116600 | 3642 |
| 519 | 20240624 | 102700 | 16765195100 | 117700 | 117100 | 118200 | 117000 | 12244 |
| 520 | 20240624 | 102600 | 15322533400 | 117100 | 116300 | 117100 | 115100 | 4667 |
| 521 | 20240624 | 102500 | 14779676800 | 116700 | 116500 | 117200 | 116000 | 6015 |
| 522 | 20240624 | 102400 | 14077308800 | 116700 | 116800 | 117300 | 115900 | 8900 |
| 523 | 20240624 | 102300 | 13037790900 | 116800 | 114900 | 117500 | 114900 | 13824 |
| 524 | 20240624 | 102200 | 11432389600 | 114900 | 114900 | 114900 | 114900 | 0 |
| 525 | 20240624 | 102100 | 11432389600 | 114900 | 113700 | 114900 | 113700 | 3145 |
| 526 | 20240624 | 102000 | 11072037400 | 113700 | 113100 | 113700 | 113100 | 499 |
| 527 | 20240624 | 101900 | 11015443000 | 113200 | 113200 | 113600 | 113000 | 836 |
| 528 | 20240624 | 101800 | 10920681200 | 113100 | 113900 | 114000 | 113000 | 1282 |
| 529 | 20240624 | 101700 | 10775209500 | 113800 | 114300 | 114400 | 113800 | 964 |
| 530 | 20240624 | 101600 | 10665312800 | 114400 | 113500 | 114400 | 113500 | 1594 |
| 531 | 20240624 | 101500 | 10483639400 | 113600 | 114000 | 114000 | 113500 | 492 |
| 532 | 20240624 | 101400 | 10427745100 | 113500 | 114200 | 114200 | 113100 | 3088 |
| 533 | 20240624 | 101300 | 10077135300 | 114200 | 113800 | 114300 | 113700 | 2443 |
| 534 | 20240624 | 101200 | 9798705500 | 114000 | 113800 | 114300 | 113200 | 3342 |
| 535 | 20240624 | 101100 | 9418851700 | 114000 | 114200 | 114600 | 113700 | 2200 |
| 536 | 20240624 | 101000 | 9167842500 | 114600 | 114000 | 114900 | 113700 | 10159 |
| 537 | 20240624 | 100900 | 8004417800 | 114000 | 112000 | 114200 | 111800 | 4978 |
| 538 | 20240624 | 100800 | 7441520900 | 112100 | 110900 | 112900 | 110800 | 7286 |
| 539 | 20240624 | 100700 | 6625587600 | 110800 | 111100 | 111200 | 110600 | 1451 |
| 540 | 20240624 | 100600 | 6464665800 | 111000 | 110600 | 111200 | 110600 | 2639 |
| 541 | 20240624 | 100500 | 6171970800 | 110700 | 110500 | 110700 | 110500 | 1306 |
| 542 | 20240624 | 100400 | 6027514500 | 110500 | 110200 | 110700 | 110100 | 1978 |
| 543 | 20240624 | 100300 | 5809043300 | 110100 | 110800 | 111000 | 110100 | 1949 |
| 544 | 20240624 | 100200 | 5593648000 | 111000 | 109100 | 111300 | 109100 | 8291 |
| 545 | 20240624 | 100100 | 4681257800 | 109100 | 108900 | 109100 | 108700 | 780 |
| 546 | 20240624 | 100000 | 4596282300 | 108900 | 108700 | 108900 | 108600 | 904 |
| 547 | 20240624 | 095900 | 4497957300 | 108700 | 107900 | 108700 | 107900 | 973 |
| 548 | 20240624 | 095800 | 4392558500 | 107900 | 108200 | 108200 | 107800 | 343 |
| 549 | 20240624 | 095700 | 4355522200 | 108200 | 108000 | 108200 | 108000 | 266 |
| 550 | 20240624 | 095600 | 4326772100 | 108100 | 108200 | 108300 | 108100 | 271 |
| 551 | 20240624 | 095500 | 4297450700 | 108200 | 108000 | 108200 | 108000 | 393 |
| 552 | 20240624 | 095400 | 4255000200 | 107900 | 107800 | 107900 | 107800 | 91 |
| 553 | 20240624 | 095300 | 4245185100 | 107800 | 107200 | 107900 | 107200 | 156 |
| 554 | 20240624 | 095200 | 4228396400 | 107500 | 107000 | 107600 | 107000 | 143 |
| 555 | 20240624 | 095100 | 4213067500 | 107000 | 107300 | 107300 | 107000 | 249 |
| 556 | 20240624 | 095000 | 4186382000 | 107300 | 107500 | 107500 | 107300 | 198 |
| 557 | 20240624 | 094900 | 4165114900 | 107700 | 107600 | 107700 | 107500 | 202 |
| 558 | 20240624 | 094800 | 4143383300 | 107600 | 107700 | 107800 | 107600 | 410 |
| 559 | 20240624 | 094700 | 4099208100 | 107600 | 107500 | 107600 | 107400 | 103 |
| 560 | 20240624 | 094600 | 4088133800 | 107400 | 107500 | 107500 | 107400 | 119 |
| 561 | 20240624 | 094500 | 4075342600 | 107500 | 108100 | 108100 | 107500 | 242 |
| 562 | 20240624 | 094400 | 4049275200 | 108000 | 108300 | 108300 | 108000 | 494 |
| 563 | 20240624 | 094300 | 3995841000 | 108300 | 107900 | 108300 | 107900 | 251 |
| 564 | 20240624 | 094200 | 3968684200 | 107900 | 107900 | 108200 | 107800 | 567 |
| 565 | 20240624 | 094100 | 3907446500 | 107900 | 107600 | 107900 | 107500 | 162 |
| 566 | 20240624 | 094000 | 3889984900 | 107600 | 107200 | 107600 | 107200 | 105 |
| 567 | 20240624 | 093900 | 3878700000 | 107600 | 107600 | 107600 | 107200 | 112 |
| 568 | 20240624 | 093800 | 3866661000 | 107600 | 107500 | 107800 | 107500 | 195 |
| 569 | 20240624 | 093700 | 3845655100 | 107500 | 106900 | 107500 | 106900 | 451 |
| 570 | 20240624 | 093600 | 3797330500 | 106900 | 106800 | 107000 | 106800 | 190 |
| 571 | 20240624 | 093500 | 3777013700 | 106800 | 106800 | 106900 | 106700 | 184 |
| 572 | 20240624 | 093400 | 3757366500 | 106800 | 106800 | 106900 | 106800 | 103 |
| 573 | 20240624 | 093300 | 3746364600 | 106800 | 106900 | 106900 | 106800 | 334 |
| 574 | 20240624 | 093200 | 3710683400 | 106900 | 106900 | 107000 | 106900 | 28 |
| 575 | 20240624 | 093100 | 3707689200 | 107000 | 106700 | 107400 | 106700 | 53 |
| 576 | 20240624 | 093000 | 3702019800 | 106700 | 107000 | 107000 | 106700 | 577 |
| 577 | 20240624 | 092900 | 3640397600 | 107100 | 107500 | 107600 | 107100 | 737 |
| 578 | 20240624 | 092800 | 3561343000 | 107500 | 107300 | 107500 | 107200 | 399 |
| 579 | 20240624 | 092700 | 3518490900 | 107300 | 107300 | 107400 | 107200 | 277 |
| 580 | 20240624 | 092600 | 3488760600 | 107400 | 106900 | 107500 | 106800 | 535 |
| 581 | 20240624 | 092500 | 3431365200 | 106700 | 105800 | 106700 | 105800 | 738 |
| 582 | 20240624 | 092400 | 3352998600 | 106200 | 107000 | 107000 | 105700 | 1428 |
| 583 | 20240624 | 092300 | 3201140100 | 107300 | 107500 | 107500 | 107000 | 947 |
| 584 | 20240624 | 092200 | 3099542200 | 107500 | 107600 | 107800 | 107500 | 595 |
| 585 | 20240624 | 092100 | 3035523400 | 107700 | 107500 | 107800 | 107300 | 708 |
| 586 | 20240624 | 092000 | 2959372500 | 107500 | 107900 | 108100 | 107500 | 810 |
| 587 | 20240624 | 091900 | 2872120900 | 107900 | 107900 | 108000 | 107800 | 166 |
| 588 | 20240624 | 091800 | 2854210800 | 107900 | 108400 | 108400 | 107900 | 1013 |
| 589 | 20240624 | 091700 | 2744707500 | 108400 | 108400 | 108400 | 108300 | 239 |
| 590 | 20240624 | 091600 | 2718802100 | 108700 | 108900 | 108900 | 108200 | 264 |
| 591 | 20240624 | 091500 | 2690090300 | 108900 | 107900 | 109200 | 107800 | 1143 |
| 592 | 20240624 | 091400 | 2565831800 | 107800 | 108000 | 108500 | 107800 | 483 |
| 593 | 20240624 | 091300 | 2513676900 | 108500 | 107500 | 108600 | 107500 | 2011 |
| 594 | 20240624 | 091200 | 2297072200 | 107600 | 108000 | 108200 | 107500 | 1670 |
| 595 | 20240624 | 091100 | 2116971900 | 108100 | 108900 | 108900 | 108000 | 1114 |
| 596 | 20240624 | 091000 | 1996243600 | 109000 | 108200 | 109600 | 108100 | 3236 |
| 597 | 20240624 | 090900 | 1643670700 | 108100 | 107900 | 108300 | 107700 | 895 |
| 598 | 20240624 | 090800 | 1547065900 | 107900 | 108800 | 108900 | 107900 | 1666 |
| 599 | 20240624 | 090700 | 1366279300 | 108800 | 107800 | 108800 | 107800 | 1672 |
| 600 | 20240624 | 090600 | 1185256400 | 107800 | 108400 | 108500 | 107600 | 1836 |
| 601 | 20240624 | 090500 | 987039000 | 108400 | 108000 | 108400 | 107800 | 1162 |
| 602 | 20240624 | 090400 | 861474000 | 108000 | 107600 | 108100 | 107400 | 1456 |
| 603 | 20240624 | 090300 | 704573700 | 107500 | 108700 | 108700 | 107000 | 808 |
| 604 | 20240624 | 090200 | 617374300 | 108700 | 106000 | 108800 | 106000 | 3140 |
| 605 | 20240624 | 090100 | 279173800 | 106000 | 104300 | 106000 | 104300 | 1378 |
| 606 | 20240624 | 090000 | 134596600 | 104500 | 104500 | 104600 | 104300 | 1281 |