36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 185800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 3 | 20240628 | 185700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 4 | 20240628 | 185600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 5 | 20240628 | 185500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 6 | 20240628 | 185400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 7 | 20240628 | 185300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 8 | 20240628 | 185200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 9 | 20240628 | 185100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 10 | 20240628 | 185000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 11 | 20240628 | 184900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 12 | 20240628 | 184800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 13 | 20240628 | 184700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 14 | 20240628 | 184600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 15 | 20240628 | 184500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 16 | 20240628 | 184400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 17 | 20240628 | 184300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 18 | 20240628 | 184200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 19 | 20240628 | 184100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 20 | 20240628 | 184000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 21 | 20240628 | 183900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 22 | 20240628 | 183800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 23 | 20240628 | 183700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 24 | 20240628 | 183600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 25 | 20240628 | 183500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 26 | 20240628 | 183400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 27 | 20240628 | 183300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 28 | 20240628 | 183200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 29 | 20240628 | 183100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 30 | 20240628 | 183000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 31 | 20240628 | 182900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 32 | 20240628 | 182800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 33 | 20240628 | 182700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 34 | 20240628 | 182600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 35 | 20240628 | 182500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 36 | 20240628 | 182400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 37 | 20240628 | 182300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 38 | 20240628 | 182200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 39 | 20240628 | 182100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 40 | 20240628 | 182000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 41 | 20240628 | 181900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 42 | 20240628 | 181800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 43 | 20240628 | 181700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 44 | 20240628 | 181600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 45 | 20240628 | 181500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 46 | 20240628 | 181400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 47 | 20240628 | 181300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 48 | 20240628 | 181200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 49 | 20240628 | 181100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 50 | 20240628 | 181000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 51 | 20240628 | 180900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 52 | 20240628 | 180800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 53 | 20240628 | 180700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 54 | 20240628 | 180600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 55 | 20240628 | 180500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 56 | 20240628 | 180400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 57 | 20240628 | 180300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 58 | 20240628 | 180200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 59 | 20240628 | 180100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 60 | 20240628 | 180000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 61 | 20240628 | 175900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 62 | 20240628 | 175800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 63 | 20240628 | 175700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 64 | 20240628 | 175600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 65 | 20240628 | 175500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 66 | 20240628 | 175400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 67 | 20240628 | 175300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 68 | 20240628 | 175200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 69 | 20240628 | 175100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 70 | 20240628 | 175000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 71 | 20240628 | 174900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 72 | 20240628 | 174800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 73 | 20240628 | 174700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 74 | 20240628 | 174600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 75 | 20240628 | 174500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 76 | 20240628 | 174400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 77 | 20240628 | 174300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 78 | 20240628 | 174200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 79 | 20240628 | 174100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 80 | 20240628 | 174000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 81 | 20240628 | 173900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 82 | 20240628 | 173800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 83 | 20240628 | 173700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 84 | 20240628 | 173600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 85 | 20240628 | 173500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 86 | 20240628 | 173400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 87 | 20240628 | 173300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 88 | 20240628 | 173200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 89 | 20240628 | 173100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 90 | 20240628 | 173000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 91 | 20240628 | 172900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 92 | 20240628 | 172800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 93 | 20240628 | 172700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 94 | 20240628 | 172600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 95 | 20240628 | 172500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 96 | 20240628 | 172400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 97 | 20240628 | 172300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 98 | 20240628 | 172200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 99 | 20240628 | 172100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 100 | 20240628 | 172000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 101 | 20240628 | 171900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 102 | 20240628 | 171800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 103 | 20240628 | 171700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 104 | 20240628 | 171600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 105 | 20240628 | 171500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 106 | 20240628 | 171400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 107 | 20240628 | 171300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 108 | 20240628 | 171200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 109 | 20240628 | 171100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 110 | 20240628 | 171000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 111 | 20240628 | 170900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 112 | 20240628 | 170800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 113 | 20240628 | 170700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 114 | 20240628 | 170600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 115 | 20240628 | 170500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 116 | 20240628 | 170400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 117 | 20240628 | 170300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 118 | 20240628 | 170200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 119 | 20240628 | 170100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 120 | 20240628 | 170000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 121 | 20240628 | 165900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 122 | 20240628 | 165800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 123 | 20240628 | 165700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 124 | 20240628 | 165600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 125 | 20240628 | 165500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 126 | 20240628 | 165400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 127 | 20240628 | 165300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 128 | 20240628 | 165200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 129 | 20240628 | 165100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 130 | 20240628 | 165000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 131 | 20240628 | 164900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 132 | 20240628 | 164800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 133 | 20240628 | 164700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 134 | 20240628 | 164600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 135 | 20240628 | 164500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 136 | 20240628 | 164400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 137 | 20240628 | 164300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 138 | 20240628 | 164200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 139 | 20240628 | 164100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 140 | 20240628 | 164000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 141 | 20240628 | 163900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 142 | 20240628 | 163800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 143 | 20240628 | 163700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 144 | 20240628 | 163600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 145 | 20240628 | 163500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 146 | 20240628 | 163400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 147 | 20240628 | 163300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 148 | 20240628 | 163200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 149 | 20240628 | 163100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 150 | 20240628 | 163000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 151 | 20240628 | 162900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 152 | 20240628 | 162800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 153 | 20240628 | 162700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 154 | 20240628 | 162600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 155 | 20240628 | 162500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 156 | 20240628 | 162400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 157 | 20240628 | 162300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 158 | 20240628 | 162200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 159 | 20240628 | 162100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 160 | 20240628 | 162000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 161 | 20240628 | 161900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 162 | 20240628 | 161800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 163 | 20240628 | 161700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 164 | 20240628 | 161600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 165 | 20240628 | 161500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 166 | 20240628 | 161400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 167 | 20240628 | 161300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 168 | 20240628 | 161200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 169 | 20240628 | 161100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 170 | 20240628 | 161000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 171 | 20240628 | 160900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 172 | 20240628 | 160800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 173 | 20240628 | 160700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 174 | 20240628 | 160600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 175 | 20240628 | 160500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 176 | 20240628 | 160400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 177 | 20240628 | 160300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 178 | 20240628 | 160200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 179 | 20240628 | 160100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 180 | 20240628 | 160000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 181 | 20240628 | 155900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 182 | 20240628 | 155800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 183 | 20240628 | 155700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 184 | 20240628 | 155600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 185 | 20240628 | 155500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 186 | 20240628 | 155400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 187 | 20240628 | 155300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 188 | 20240628 | 155200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 189 | 20240628 | 155100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 190 | 20240628 | 155000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 191 | 20240628 | 154900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 192 | 20240628 | 154800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 193 | 20240628 | 154700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 194 | 20240628 | 154600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 195 | 20240628 | 154500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 196 | 20240628 | 154400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 197 | 20240628 | 154300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 198 | 20240628 | 154200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 199 | 20240628 | 154100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 200 | 20240628 | 154000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 201 | 20240628 | 153900 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 202 | 20240628 | 153800 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 203 | 20240628 | 153700 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 204 | 20240628 | 153600 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 205 | 20240628 | 153500 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 206 | 20240628 | 153400 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 207 | 20240628 | 153300 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 208 | 20240628 | 153200 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 209 | 20240628 | 153100 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 0 |
| 210 | 20240628 | 153000 | 173677306200 | 168600 | 168600 | 168600 | 168600 | 25848 |
| 211 | 20240628 | 152900 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 212 | 20240628 | 152800 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 213 | 20240628 | 152700 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 214 | 20240628 | 152600 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 215 | 20240628 | 152500 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 216 | 20240628 | 152400 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 217 | 20240628 | 152300 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 218 | 20240628 | 152200 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 219 | 20240628 | 152100 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 220 | 20240628 | 152000 | 169319333400 | 167600 | 167600 | 167600 | 167600 | 0 |
| 221 | 20240628 | 151900 | 169319333400 | 167600 | 167800 | 167900 | 167400 | 3009 |
| 222 | 20240628 | 151800 | 168814864300 | 167900 | 167700 | 167900 | 167700 | 2237 |
| 223 | 20240628 | 151700 | 168439554300 | 167700 | 167700 | 167800 | 167600 | 1618 |
| 224 | 20240628 | 151600 | 168168208600 | 167800 | 167700 | 167800 | 167600 | 1591 |
| 225 | 20240628 | 151500 | 167901380100 | 167600 | 167800 | 167800 | 167600 | 888 |
| 226 | 20240628 | 151400 | 167752513700 | 167700 | 167600 | 167800 | 167100 | 1933 |
| 227 | 20240628 | 151300 | 167428635000 | 167300 | 167400 | 167600 | 167000 | 1655 |
| 228 | 20240628 | 151200 | 167151669400 | 167000 | 167300 | 167500 | 166900 | 1419 |
| 229 | 20240628 | 151100 | 166914590900 | 167300 | 167500 | 167600 | 167200 | 1820 |
| 230 | 20240628 | 151000 | 166609959800 | 167500 | 167800 | 167800 | 167500 | 699 |
| 231 | 20240628 | 150900 | 166492799200 | 167700 | 167800 | 167800 | 167700 | 1079 |
| 232 | 20240628 | 150800 | 166311797100 | 167800 | 167900 | 167900 | 167700 | 1119 |
| 233 | 20240628 | 150700 | 166124078500 | 167900 | 167900 | 168000 | 167800 | 1265 |
| 234 | 20240628 | 150600 | 165911641300 | 168000 | 168000 | 168000 | 167600 | 505 |
| 235 | 20240628 | 150500 | 165826835200 | 167500 | 167500 | 168000 | 167500 | 4914 |
| 236 | 20240628 | 150400 | 165002393100 | 167700 | 167600 | 167700 | 167300 | 1156 |
| 237 | 20240628 | 150300 | 164808714200 | 167600 | 167100 | 167700 | 167000 | 2594 |
| 238 | 20240628 | 150200 | 164374387800 | 167100 | 167200 | 167200 | 167000 | 520 |
| 239 | 20240628 | 150100 | 164287497500 | 167100 | 167100 | 167300 | 167000 | 615 |
| 240 | 20240628 | 150000 | 164184686100 | 167100 | 166800 | 167300 | 166800 | 1792 |
| 241 | 20240628 | 145900 | 163885326200 | 166900 | 166900 | 167000 | 166800 | 512 |
| 242 | 20240628 | 145800 | 163799883300 | 167100 | 167300 | 167400 | 166900 | 1819 |
| 243 | 20240628 | 145700 | 163495842000 | 167400 | 167300 | 167400 | 167200 | 782 |
| 244 | 20240628 | 145600 | 163364979800 | 167200 | 167400 | 167600 | 167200 | 717 |
| 245 | 20240628 | 145500 | 163245036500 | 167400 | 167500 | 167700 | 167400 | 1466 |
| 246 | 20240628 | 145400 | 162999369000 | 167500 | 167400 | 167700 | 167400 | 1028 |
| 247 | 20240628 | 145300 | 162827188300 | 167500 | 167500 | 167700 | 167400 | 2713 |
| 248 | 20240628 | 145200 | 162372649700 | 167500 | 167100 | 167500 | 167000 | 1158 |
| 249 | 20240628 | 145100 | 162178996800 | 167100 | 166700 | 167100 | 166700 | 1064 |
| 250 | 20240628 | 145000 | 162001317400 | 166700 | 166500 | 166900 | 166400 | 1783 |
| 251 | 20240628 | 144900 | 161704255300 | 166400 | 166600 | 166700 | 166400 | 1197 |
| 252 | 20240628 | 144800 | 161504897500 | 166600 | 166800 | 166800 | 166600 | 884 |
| 253 | 20240628 | 144700 | 161357544300 | 166800 | 166900 | 166900 | 166700 | 718 |
| 254 | 20240628 | 144600 | 161237764800 | 166800 | 166600 | 167000 | 166600 | 2214 |
| 255 | 20240628 | 144500 | 160868610800 | 166600 | 166800 | 166800 | 166500 | 2411 |
| 256 | 20240628 | 144400 | 160467013200 | 166700 | 166800 | 166800 | 166600 | 789 |
| 257 | 20240628 | 144300 | 160335476400 | 166800 | 166900 | 167000 | 166700 | 505 |
| 258 | 20240628 | 144200 | 160251224600 | 166900 | 166800 | 167000 | 166700 | 798 |
| 259 | 20240628 | 144100 | 160118069400 | 166700 | 166900 | 167000 | 166600 | 1733 |
| 260 | 20240628 | 144000 | 159829120800 | 167000 | 167500 | 167600 | 166700 | 2616 |
| 261 | 20240628 | 143900 | 159392395700 | 167600 | 167800 | 167800 | 167500 | 450 |
| 262 | 20240628 | 143800 | 159316962100 | 167700 | 168000 | 168000 | 167700 | 1320 |
| 263 | 20240628 | 143700 | 159095356800 | 168000 | 167100 | 168000 | 167000 | 2790 |
| 264 | 20240628 | 143600 | 158628096400 | 167100 | 167200 | 167200 | 166800 | 3788 |
| 265 | 20240628 | 143500 | 157995398400 | 167200 | 167600 | 167600 | 167200 | 3062 |
| 266 | 20240628 | 143400 | 157482946300 | 167600 | 167700 | 167800 | 167500 | 1663 |
| 267 | 20240628 | 143300 | 157204251400 | 167800 | 167600 | 167900 | 167600 | 1267 |
| 268 | 20240628 | 143200 | 156991725100 | 167700 | 167800 | 167800 | 167600 | 1118 |
| 269 | 20240628 | 143100 | 156804333400 | 167800 | 167700 | 167800 | 167600 | 1181 |
| 270 | 20240628 | 143000 | 156606245000 | 167800 | 167800 | 168000 | 167700 | 853 |
| 271 | 20240628 | 142900 | 156463046000 | 168000 | 167700 | 168000 | 167600 | 1686 |
| 272 | 20240628 | 142800 | 156180182600 | 167700 | 167900 | 167900 | 167500 | 2889 |
| 273 | 20240628 | 142700 | 155695799600 | 167800 | 168100 | 168100 | 167700 | 1599 |
| 274 | 20240628 | 142600 | 155427279400 | 168100 | 168300 | 168300 | 168000 | 3478 |
| 275 | 20240628 | 142500 | 154842702500 | 168300 | 168300 | 168800 | 168300 | 2102 |
| 276 | 20240628 | 142400 | 154488670600 | 168300 | 168900 | 169000 | 168300 | 2347 |
| 277 | 20240628 | 142300 | 154093143900 | 168700 | 169200 | 169200 | 168700 | 2567 |
| 278 | 20240628 | 142200 | 153659436500 | 169200 | 169500 | 169500 | 169200 | 1233 |
| 279 | 20240628 | 142100 | 153450677500 | 169500 | 169700 | 169700 | 169500 | 506 |
| 280 | 20240628 | 142000 | 153364895200 | 169700 | 169700 | 169800 | 169600 | 288 |
| 281 | 20240628 | 141900 | 153316019500 | 169800 | 169500 | 169800 | 169500 | 559 |
| 282 | 20240628 | 141800 | 153221210000 | 169500 | 170100 | 170300 | 169500 | 1234 |
| 283 | 20240628 | 141700 | 153011671100 | 170100 | 169800 | 170300 | 169700 | 1841 |
| 284 | 20240628 | 141600 | 152698829200 | 169800 | 169800 | 169900 | 169500 | 804 |
| 285 | 20240628 | 141500 | 152562455800 | 169700 | 169700 | 169900 | 169600 | 945 |
| 286 | 20240628 | 141400 | 152402065200 | 169700 | 169400 | 169700 | 169400 | 544 |
| 287 | 20240628 | 141300 | 152309824100 | 169500 | 169500 | 169700 | 169400 | 1552 |
| 288 | 20240628 | 141200 | 152046766200 | 169600 | 169800 | 169800 | 169600 | 1350 |
| 289 | 20240628 | 141100 | 151817650100 | 169800 | 169900 | 170000 | 169800 | 418 |
| 290 | 20240628 | 141000 | 151746655100 | 169800 | 170000 | 170100 | 169800 | 336 |
| 291 | 20240628 | 140900 | 151689549200 | 170100 | 170000 | 170200 | 170000 | 369 |
| 292 | 20240628 | 140800 | 151626796000 | 170100 | 169800 | 170100 | 169800 | 1684 |
| 293 | 20240628 | 140700 | 151340678300 | 169800 | 170200 | 170200 | 169800 | 666 |
| 294 | 20240628 | 140600 | 151227488700 | 170200 | 170200 | 170200 | 170000 | 686 |
| 295 | 20240628 | 140500 | 151110782000 | 170400 | 170000 | 170400 | 170000 | 721 |
| 296 | 20240628 | 140400 | 150988135300 | 170000 | 170100 | 170100 | 170000 | 447 |
| 297 | 20240628 | 140300 | 150912112400 | 170100 | 170500 | 170600 | 170100 | 781 |
| 298 | 20240628 | 140200 | 150779127900 | 170600 | 170400 | 170600 | 170400 | 436 |
| 299 | 20240628 | 140100 | 150704764300 | 170300 | 170300 | 170300 | 170200 | 124 |
| 300 | 20240628 | 140000 | 150683654600 | 170200 | 170600 | 170600 | 170200 | 435 |
| 301 | 20240628 | 135900 | 150609546500 | 170500 | 170500 | 170600 | 170500 | 321 |
| 302 | 20240628 | 135800 | 150554805900 | 170600 | 170600 | 170800 | 170600 | 289 |
| 303 | 20240628 | 135700 | 150505488800 | 170600 | 170800 | 170900 | 170600 | 353 |
| 304 | 20240628 | 135600 | 150445223800 | 170900 | 171100 | 171100 | 170900 | 366 |
| 305 | 20240628 | 135500 | 150382666600 | 171000 | 171000 | 171200 | 171000 | 675 |
| 306 | 20240628 | 135400 | 150267237400 | 171000 | 171100 | 171200 | 171000 | 108 |
| 307 | 20240628 | 135300 | 150248754800 | 171200 | 170900 | 171200 | 170900 | 286 |
| 308 | 20240628 | 135200 | 150199810600 | 170900 | 171000 | 171300 | 170900 | 425 |
| 309 | 20240628 | 135100 | 150127090800 | 171000 | 171000 | 171100 | 170800 | 673 |
| 310 | 20240628 | 135000 | 150012026100 | 171000 | 171300 | 171300 | 170700 | 1665 |
| 311 | 20240628 | 134900 | 149727196800 | 171300 | 171500 | 171600 | 171300 | 2031 |
| 312 | 20240628 | 134800 | 149378866300 | 171500 | 171100 | 171600 | 171100 | 2574 |
| 313 | 20240628 | 134700 | 148937463500 | 171100 | 171400 | 171400 | 171000 | 226 |
| 314 | 20240628 | 134600 | 148898798200 | 171400 | 171000 | 171600 | 170600 | 4857 |
| 315 | 20240628 | 134500 | 148066281000 | 170700 | 170000 | 171000 | 169900 | 3584 |
| 316 | 20240628 | 134400 | 147454769300 | 170200 | 170300 | 170400 | 170000 | 763 |
| 317 | 20240628 | 134300 | 147324885900 | 170400 | 170100 | 170400 | 170100 | 452 |
| 318 | 20240628 | 134200 | 147247923500 | 170100 | 170300 | 170300 | 170100 | 1019 |
| 319 | 20240628 | 134100 | 147074542800 | 170300 | 170800 | 170800 | 170300 | 435 |
| 320 | 20240628 | 134000 | 147000397600 | 170800 | 170700 | 170900 | 170500 | 513 |
| 321 | 20240628 | 133900 | 146912836800 | 170800 | 170700 | 170900 | 170700 | 474 |
| 322 | 20240628 | 133800 | 146831876800 | 170700 | 170700 | 170700 | 170600 | 725 |
| 323 | 20240628 | 133700 | 146708125600 | 170700 | 170800 | 170800 | 170600 | 163 |
| 324 | 20240628 | 133600 | 146680305500 | 170800 | 170700 | 170800 | 170500 | 669 |
| 325 | 20240628 | 133500 | 146566119800 | 170700 | 170600 | 170700 | 170500 | 347 |
| 326 | 20240628 | 133400 | 146506906200 | 170600 | 170600 | 170700 | 170500 | 289 |
| 327 | 20240628 | 133300 | 146457601900 | 170600 | 170700 | 170700 | 170600 | 438 |
| 328 | 20240628 | 133200 | 146382853900 | 170700 | 170500 | 170700 | 170200 | 702 |
| 329 | 20240628 | 133100 | 146263147300 | 170400 | 170500 | 170500 | 170400 | 168 |
| 330 | 20240628 | 133000 | 146234505700 | 170600 | 170300 | 170600 | 170000 | 1140 |
| 331 | 20240628 | 132900 | 146040468900 | 170400 | 169900 | 170400 | 169800 | 1227 |
| 332 | 20240628 | 132800 | 145831783500 | 169900 | 169800 | 169900 | 169300 | 788 |
| 333 | 20240628 | 132700 | 145697947000 | 169800 | 169200 | 169900 | 169100 | 1229 |
| 334 | 20240628 | 132600 | 145489687000 | 169300 | 169300 | 169400 | 169200 | 405 |
| 335 | 20240628 | 132500 | 145421146600 | 169300 | 169300 | 169300 | 169100 | 1170 |
| 336 | 20240628 | 132400 | 145223233700 | 169300 | 169400 | 169500 | 169200 | 719 |
| 337 | 20240628 | 132300 | 145101498100 | 169400 | 169500 | 169500 | 169400 | 3235 |
| 338 | 20240628 | 132200 | 144553279700 | 169600 | 169800 | 169900 | 169600 | 3381 |
| 339 | 20240628 | 132100 | 143979637600 | 169800 | 169900 | 169900 | 169800 | 267 |
| 340 | 20240628 | 132000 | 143934298700 | 169800 | 169900 | 169900 | 169800 | 345 |
| 341 | 20240628 | 131900 | 143875708200 | 169900 | 169900 | 169900 | 169800 | 273 |
| 342 | 20240628 | 131800 | 143829341000 | 169800 | 169800 | 169900 | 169700 | 715 |
| 343 | 20240628 | 131700 | 143707923600 | 169800 | 169800 | 169900 | 169700 | 1223 |
| 344 | 20240628 | 131600 | 143500343100 | 169900 | 169800 | 169900 | 169700 | 826 |
| 345 | 20240628 | 131500 | 143360118000 | 169800 | 169900 | 169900 | 169700 | 1015 |
| 346 | 20240628 | 131400 | 143187813500 | 169900 | 170100 | 170100 | 169800 | 2804 |
| 347 | 20240628 | 131300 | 142711060100 | 170200 | 170400 | 170400 | 170100 | 570 |
| 348 | 20240628 | 131200 | 142614038700 | 170400 | 170400 | 170500 | 170400 | 213 |
| 349 | 20240628 | 131100 | 142577740400 | 170500 | 170600 | 170700 | 170500 | 1590 |
| 350 | 20240628 | 131000 | 142306566100 | 170700 | 170600 | 170800 | 170600 | 621 |
| 351 | 20240628 | 130900 | 142200565400 | 170700 | 170700 | 170700 | 170600 | 211 |
| 352 | 20240628 | 130800 | 142164565900 | 170600 | 170800 | 170800 | 170600 | 413 |
| 353 | 20240628 | 130700 | 142094089500 | 170900 | 171200 | 171300 | 170700 | 1058 |
| 354 | 20240628 | 130600 | 141913096700 | 171100 | 171100 | 171200 | 171100 | 274 |
| 355 | 20240628 | 130500 | 141866209800 | 171100 | 171000 | 171100 | 170700 | 393 |
| 356 | 20240628 | 130400 | 141799073300 | 171000 | 170900 | 171100 | 170700 | 295 |
| 357 | 20240628 | 130300 | 141748647600 | 170900 | 170900 | 171100 | 170800 | 726 |
| 358 | 20240628 | 130200 | 141624523900 | 170800 | 170700 | 170900 | 170700 | 138 |
| 359 | 20240628 | 130100 | 141600951400 | 170800 | 170500 | 170900 | 170500 | 153 |
| 360 | 20240628 | 130000 | 141574839700 | 170400 | 170300 | 170800 | 170300 | 866 |
| 361 | 20240628 | 125900 | 141427112000 | 170300 | 170500 | 170500 | 170300 | 506 |
| 362 | 20240628 | 125800 | 141340874100 | 170400 | 170700 | 170700 | 170400 | 332 |
| 363 | 20240628 | 125700 | 141284253800 | 170700 | 170600 | 170700 | 170600 | 335 |
| 364 | 20240628 | 125600 | 141227097800 | 170600 | 170200 | 170600 | 170100 | 431 |
| 365 | 20240628 | 125500 | 141153703600 | 170100 | 170500 | 170500 | 170100 | 1369 |
| 366 | 20240628 | 125400 | 140920510100 | 170500 | 170400 | 170600 | 170400 | 226 |
| 367 | 20240628 | 125300 | 140881974700 | 170400 | 170700 | 170700 | 170400 | 1054 |
| 368 | 20240628 | 125200 | 140702269700 | 170700 | 171300 | 171400 | 170700 | 1970 |
| 369 | 20240628 | 125100 | 140365289800 | 171300 | 171600 | 171600 | 171200 | 1177 |
| 370 | 20240628 | 125000 | 140163485500 | 171600 | 171400 | 171600 | 171300 | 646 |
| 371 | 20240628 | 124900 | 140052688700 | 171300 | 171400 | 171600 | 171300 | 748 |
| 372 | 20240628 | 124800 | 139924387100 | 171400 | 171400 | 171400 | 171300 | 157 |
| 373 | 20240628 | 124700 | 139897482400 | 171500 | 171800 | 171800 | 171500 | 458 |
| 374 | 20240628 | 124600 | 139818853600 | 171800 | 171300 | 171800 | 171300 | 1500 |
| 375 | 20240628 | 124500 | 139561486900 | 171200 | 171500 | 171500 | 171200 | 592 |
| 376 | 20240628 | 124400 | 139460033200 | 171400 | 171600 | 171700 | 171400 | 679 |
| 377 | 20240628 | 124300 | 139343563300 | 171600 | 171700 | 171700 | 171500 | 356 |
| 378 | 20240628 | 124200 | 139282481200 | 171700 | 171600 | 171700 | 171400 | 2999 |
| 379 | 20240628 | 124100 | 138767917400 | 171600 | 171200 | 171600 | 171000 | 2568 |
| 380 | 20240628 | 124000 | 138327725900 | 171200 | 171100 | 171300 | 171000 | 961 |
| 381 | 20240628 | 123900 | 138163220500 | 171000 | 170900 | 171100 | 170900 | 237 |
| 382 | 20240628 | 123800 | 138122701900 | 170800 | 170900 | 171000 | 170700 | 1004 |
| 383 | 20240628 | 123700 | 137951169100 | 171000 | 170800 | 171000 | 170800 | 522 |
| 384 | 20240628 | 123600 | 137861947800 | 170800 | 170800 | 170800 | 170700 | 576 |
| 385 | 20240628 | 123500 | 137763586400 | 170900 | 170600 | 170900 | 170600 | 570 |
| 386 | 20240628 | 123400 | 137666244400 | 170600 | 170500 | 170700 | 170500 | 844 |
| 387 | 20240628 | 123300 | 137522221200 | 170500 | 170100 | 170500 | 170000 | 408 |
| 388 | 20240628 | 123200 | 137452778200 | 170100 | 170100 | 170300 | 170000 | 993 |
| 389 | 20240628 | 123100 | 137283932800 | 170000 | 170300 | 170300 | 170000 | 595 |
| 390 | 20240628 | 123000 | 137182676400 | 170300 | 170000 | 170300 | 170000 | 598 |
| 391 | 20240628 | 122900 | 137080985300 | 170000 | 170100 | 170100 | 169900 | 951 |
| 392 | 20240628 | 122800 | 136919307800 | 170100 | 170500 | 170600 | 169900 | 2325 |
| 393 | 20240628 | 122700 | 136523981800 | 170500 | 170100 | 170800 | 170000 | 1670 |
| 394 | 20240628 | 122600 | 136239649800 | 170100 | 170300 | 170400 | 170100 | 1640 |
| 395 | 20240628 | 122500 | 135960588500 | 170300 | 170400 | 170400 | 170300 | 169 |
| 396 | 20240628 | 122400 | 135931802300 | 170400 | 170500 | 170600 | 170300 | 170 |
| 397 | 20240628 | 122300 | 135902816200 | 170600 | 170100 | 170600 | 170100 | 214 |
| 398 | 20240628 | 122200 | 135866350600 | 170100 | 170200 | 170500 | 170000 | 1735 |
| 399 | 20240628 | 122100 | 135571165700 | 170200 | 170300 | 170300 | 170200 | 812 |
| 400 | 20240628 | 122000 | 135432941000 | 170300 | 170200 | 170300 | 170100 | 875 |
| 401 | 20240628 | 121900 | 135284005300 | 170200 | 170500 | 170600 | 170200 | 1506 |
| 402 | 20240628 | 121800 | 135027502800 | 170500 | 170700 | 170700 | 170300 | 1047 |
| 403 | 20240628 | 121700 | 134849032400 | 170700 | 171300 | 171400 | 170700 | 883 |
| 404 | 20240628 | 121600 | 134698099300 | 171600 | 171600 | 171600 | 171200 | 1275 |
| 405 | 20240628 | 121500 | 134479601900 | 171500 | 171600 | 171800 | 171500 | 1216 |
| 406 | 20240628 | 121400 | 134270848900 | 171600 | 171600 | 171800 | 171600 | 883 |
| 407 | 20240628 | 121300 | 134119290200 | 171700 | 171700 | 171700 | 171700 | 125 |
| 408 | 20240628 | 121200 | 134097827700 | 171600 | 171400 | 171700 | 171400 | 399 |
| 409 | 20240628 | 121100 | 134029371800 | 171500 | 171400 | 171500 | 171300 | 88 |
| 410 | 20240628 | 121000 | 134014283200 | 171400 | 171500 | 171700 | 171400 | 1285 |
| 411 | 20240628 | 120900 | 133793953800 | 171600 | 171700 | 171700 | 171400 | 843 |
| 412 | 20240628 | 120800 | 133649311900 | 171600 | 171700 | 171700 | 171500 | 370 |
| 413 | 20240628 | 120700 | 133585816700 | 171700 | 171800 | 171800 | 171500 | 814 |
| 414 | 20240628 | 120600 | 133446041300 | 171800 | 171300 | 171800 | 171300 | 424 |
| 415 | 20240628 | 120500 | 133373331900 | 171400 | 171500 | 171500 | 170900 | 1458 |
| 416 | 20240628 | 120400 | 133123460700 | 171500 | 171500 | 171600 | 171200 | 621 |
| 417 | 20240628 | 120300 | 133016956100 | 171500 | 171200 | 171500 | 170500 | 1025 |
| 418 | 20240628 | 120200 | 132841634600 | 171200 | 170500 | 171300 | 170400 | 1282 |
| 419 | 20240628 | 120100 | 132622740200 | 170600 | 170600 | 170800 | 170400 | 790 |
| 420 | 20240628 | 120000 | 132488030300 | 170600 | 170800 | 170800 | 170400 | 1276 |
| 421 | 20240628 | 115900 | 132270405400 | 170400 | 170600 | 170800 | 170300 | 1027 |
| 422 | 20240628 | 115800 | 132095391200 | 170600 | 170900 | 171100 | 170500 | 850 |
| 423 | 20240628 | 115700 | 131950222100 | 171000 | 171300 | 171500 | 171000 | 289 |
| 424 | 20240628 | 115600 | 131900763200 | 171200 | 170800 | 171300 | 170800 | 709 |
| 425 | 20240628 | 115500 | 131779540300 | 170900 | 171200 | 171200 | 170900 | 416 |
| 426 | 20240628 | 115400 | 131708424600 | 171200 | 170300 | 171200 | 170100 | 1952 |
| 427 | 20240628 | 115300 | 131375624200 | 170300 | 170700 | 170700 | 170300 | 873 |
| 428 | 20240628 | 115200 | 131226893300 | 170700 | 170800 | 170900 | 170200 | 2193 |
| 429 | 20240628 | 115100 | 130852912500 | 170800 | 171200 | 171600 | 170800 | 2115 |
| 430 | 20240628 | 115000 | 130490788900 | 171500 | 171400 | 171800 | 170700 | 3271 |
| 431 | 20240628 | 114900 | 129930751500 | 171300 | 171100 | 171400 | 171000 | 1187 |
| 432 | 20240628 | 114800 | 129727607300 | 171100 | 171100 | 171100 | 170900 | 764 |
| 433 | 20240628 | 114700 | 129596997600 | 171000 | 171200 | 171300 | 171000 | 872 |
| 434 | 20240628 | 114600 | 129447753100 | 171200 | 170900 | 171500 | 170800 | 912 |
| 435 | 20240628 | 114500 | 129291634200 | 170900 | 171000 | 171300 | 170700 | 2077 |
| 436 | 20240628 | 114400 | 128936525400 | 171100 | 171200 | 171500 | 170800 | 3679 |
| 437 | 20240628 | 114300 | 128307037500 | 171200 | 171700 | 171900 | 171200 | 2845 |
| 438 | 20240628 | 114200 | 127819038800 | 171700 | 171900 | 172200 | 171700 | 840 |
| 439 | 20240628 | 114100 | 127674657600 | 171900 | 172200 | 172200 | 171700 | 1473 |
| 440 | 20240628 | 114000 | 127421472600 | 172200 | 171700 | 172400 | 171600 | 985 |
| 441 | 20240628 | 113900 | 127252058400 | 171600 | 171700 | 172500 | 171600 | 2039 |
| 442 | 20240628 | 113800 | 126901344500 | 171900 | 172000 | 172000 | 171600 | 3904 |
| 443 | 20240628 | 113700 | 126230289100 | 172100 | 172600 | 172700 | 171700 | 4668 |
| 444 | 20240628 | 113600 | 125427249300 | 172600 | 173300 | 173300 | 172400 | 5698 |
| 445 | 20240628 | 113500 | 124443056000 | 173100 | 173800 | 173800 | 173100 | 1415 |
| 446 | 20240628 | 113400 | 124197747200 | 173800 | 173700 | 173900 | 173600 | 727 |
| 447 | 20240628 | 113300 | 124071429300 | 173700 | 173700 | 174000 | 173500 | 361 |
| 448 | 20240628 | 113200 | 124008684600 | 173800 | 174100 | 174100 | 173300 | 1640 |
| 449 | 20240628 | 113100 | 123724060800 | 174100 | 174100 | 174200 | 173800 | 1275 |
| 450 | 20240628 | 113000 | 123502195500 | 174200 | 174000 | 174200 | 174000 | 608 |
| 451 | 20240628 | 112900 | 123396369500 | 174100 | 173900 | 174100 | 173500 | 1454 |
| 452 | 20240628 | 112800 | 123143508600 | 173900 | 173600 | 174000 | 173500 | 1940 |
| 453 | 20240628 | 112700 | 122806762900 | 173600 | 173600 | 173700 | 173400 | 650 |
| 454 | 20240628 | 112600 | 122693946900 | 173700 | 174000 | 174000 | 173700 | 801 |
| 455 | 20240628 | 112500 | 122554736700 | 174000 | 174300 | 174600 | 173700 | 2534 |
| 456 | 20240628 | 112400 | 122113056100 | 174200 | 173600 | 174400 | 173500 | 2502 |
| 457 | 20240628 | 112300 | 121677744900 | 173600 | 173800 | 173900 | 173500 | 1336 |
| 458 | 20240628 | 112200 | 121445688000 | 173800 | 174000 | 174100 | 173700 | 2891 |
| 459 | 20240628 | 112100 | 120942890800 | 174000 | 173500 | 174000 | 173500 | 1736 |
| 460 | 20240628 | 112000 | 120641156700 | 173600 | 172700 | 173600 | 172600 | 2681 |
| 461 | 20240628 | 111900 | 120177188700 | 172600 | 172900 | 173000 | 172600 | 924 |
| 462 | 20240628 | 111800 | 120017576100 | 172800 | 173000 | 173200 | 172700 | 1896 |
| 463 | 20240628 | 111700 | 119689701900 | 173000 | 172600 | 173200 | 172600 | 2225 |
| 464 | 20240628 | 111600 | 119305112700 | 172600 | 173000 | 173000 | 172600 | 2567 |
| 465 | 20240628 | 111500 | 118861564700 | 173000 | 173300 | 173300 | 172700 | 2144 |
| 466 | 20240628 | 111400 | 118490797100 | 173300 | 173300 | 173600 | 173200 | 841 |
| 467 | 20240628 | 111300 | 118344987200 | 173300 | 173400 | 173600 | 173200 | 2366 |
| 468 | 20240628 | 111200 | 117934704800 | 173400 | 172900 | 173500 | 172800 | 3593 |
| 469 | 20240628 | 111100 | 117312277700 | 172800 | 173300 | 173400 | 172800 | 2124 |
| 470 | 20240628 | 111000 | 116944751000 | 173400 | 172700 | 173400 | 172600 | 5624 |
| 471 | 20240628 | 110900 | 115972007500 | 172600 | 173200 | 173600 | 172600 | 3733 |
| 472 | 20240628 | 110800 | 115326496500 | 173200 | 173500 | 173700 | 172800 | 6846 |
| 473 | 20240628 | 110700 | 114140696500 | 173600 | 174900 | 175100 | 173500 | 5807 |
| 474 | 20240628 | 110600 | 113128869600 | 175000 | 174400 | 175000 | 174400 | 2565 |
| 475 | 20240628 | 110500 | 112680913900 | 174400 | 174100 | 174700 | 174000 | 2605 |
| 476 | 20240628 | 110400 | 112226651800 | 174100 | 174400 | 174500 | 173800 | 6637 |
| 477 | 20240628 | 110300 | 111070708200 | 174500 | 175200 | 175300 | 174300 | 8377 |
| 478 | 20240628 | 110200 | 109606915600 | 175300 | 175400 | 175600 | 174800 | 5893 |
| 479 | 20240628 | 110100 | 108574377000 | 175300 | 175000 | 175900 | 174500 | 15551 |
| 480 | 20240628 | 110000 | 105845400800 | 174900 | 174800 | 175000 | 174500 | 6766 |
| 481 | 20240628 | 105900 | 104662884700 | 174900 | 174000 | 175000 | 174000 | 14881 |
| 482 | 20240628 | 105800 | 102064793900 | 174000 | 174400 | 174400 | 173600 | 15415 |
| 483 | 20240628 | 105700 | 99379686500 | 174600 | 174600 | 174600 | 174600 | 0 |
| 484 | 20240628 | 105600 | 99379686500 | 174600 | 174400 | 174600 | 174100 | 5919 |
| 485 | 20240628 | 105500 | 98347031700 | 174400 | 173500 | 174400 | 173400 | 10667 |
| 486 | 20240628 | 105400 | 96490979500 | 173800 | 173200 | 173800 | 172600 | 12220 |
| 487 | 20240628 | 105300 | 94372259600 | 173200 | 172800 | 173200 | 172600 | 2719 |
| 488 | 20240628 | 105200 | 93902057000 | 172800 | 172900 | 173100 | 172600 | 6918 |
| 489 | 20240628 | 105100 | 92706030300 | 173000 | 172500 | 173000 | 172400 | 8387 |
| 490 | 20240628 | 105000 | 91257100500 | 172500 | 171600 | 172500 | 171600 | 4249 |
| 491 | 20240628 | 104900 | 90525676400 | 171600 | 171400 | 171700 | 171400 | 1682 |
| 492 | 20240628 | 104800 | 90237136300 | 171400 | 171900 | 172200 | 171400 | 4318 |
| 493 | 20240628 | 104700 | 89494989300 | 172100 | 171900 | 172400 | 171900 | 8668 |
| 494 | 20240628 | 104600 | 88003331000 | 172000 | 171300 | 172000 | 171300 | 9349 |
| 495 | 20240628 | 104500 | 86396914800 | 171100 | 170700 | 171500 | 170700 | 10659 |
| 496 | 20240628 | 104400 | 84572408100 | 170800 | 170700 | 171000 | 170500 | 2807 |
| 497 | 20240628 | 104300 | 84093070600 | 170800 | 170400 | 170800 | 170400 | 802 |
| 498 | 20240628 | 104200 | 83956227700 | 170400 | 170300 | 170700 | 170300 | 2313 |
| 499 | 20240628 | 104100 | 83561796200 | 170400 | 170400 | 170400 | 170300 | 452 |
| 500 | 20240628 | 104000 | 83484798700 | 170400 | 170200 | 170500 | 170100 | 1638 |
| 501 | 20240628 | 103900 | 83205857500 | 170100 | 169800 | 170200 | 169600 | 2961 |
| 502 | 20240628 | 103800 | 82702622700 | 169800 | 169800 | 169800 | 169600 | 737 |
| 503 | 20240628 | 103700 | 82577526900 | 169800 | 169500 | 169900 | 169400 | 774 |
| 504 | 20240628 | 103600 | 82446144500 | 169600 | 169500 | 169600 | 169400 | 589 |
| 505 | 20240628 | 103500 | 82346331500 | 169500 | 169000 | 169500 | 169000 | 908 |
| 506 | 20240628 | 103400 | 82192689900 | 169000 | 169100 | 169300 | 169000 | 477 |
| 507 | 20240628 | 103300 | 82112046100 | 169100 | 169300 | 169400 | 169100 | 455 |
| 508 | 20240628 | 103200 | 82035054500 | 169300 | 169300 | 169800 | 169300 | 1422 |
| 509 | 20240628 | 103100 | 81794065100 | 169200 | 169400 | 169400 | 168700 | 1745 |
| 510 | 20240628 | 103000 | 81499024200 | 169500 | 169400 | 169800 | 169300 | 3574 |
| 511 | 20240628 | 102900 | 80893169100 | 169200 | 168300 | 169500 | 168300 | 1050 |
| 512 | 20240628 | 102800 | 80715602800 | 168500 | 168600 | 169100 | 168300 | 7034 |
| 513 | 20240628 | 102700 | 79529771400 | 168600 | 169900 | 170000 | 168500 | 7429 |
| 514 | 20240628 | 102600 | 78272121900 | 169900 | 170400 | 170400 | 169700 | 2372 |
| 515 | 20240628 | 102500 | 77868833600 | 170400 | 170200 | 170700 | 170100 | 1936 |
| 516 | 20240628 | 102400 | 77538991900 | 170200 | 170900 | 170900 | 170100 | 3013 |
| 517 | 20240628 | 102300 | 77025726300 | 170800 | 171000 | 171000 | 170500 | 3579 |
| 518 | 20240628 | 102200 | 76414565800 | 171000 | 170800 | 171300 | 170500 | 6819 |
| 519 | 20240628 | 102100 | 75248690600 | 170800 | 170900 | 171400 | 170700 | 10557 |
| 520 | 20240628 | 102000 | 73443234200 | 170900 | 169100 | 170900 | 168900 | 31407 |
| 521 | 20240628 | 101900 | 68100740800 | 169000 | 168900 | 169200 | 168900 | 2644 |
| 522 | 20240628 | 101800 | 67653834600 | 168900 | 168200 | 168900 | 168200 | 1231 |
| 523 | 20240628 | 101700 | 67446379600 | 168200 | 168800 | 168800 | 168100 | 2818 |
| 524 | 20240628 | 101600 | 66971218100 | 168800 | 168800 | 168900 | 168700 | 912 |
| 525 | 20240628 | 101500 | 66817298900 | 168700 | 168600 | 168900 | 168500 | 1267 |
| 526 | 20240628 | 101400 | 66603549200 | 168700 | 168400 | 168900 | 167900 | 3991 |
| 527 | 20240628 | 101300 | 65930650000 | 168300 | 167700 | 168500 | 167700 | 2301 |
| 528 | 20240628 | 101200 | 65543772900 | 167600 | 167900 | 167900 | 167600 | 1143 |
| 529 | 20240628 | 101100 | 65352050400 | 167900 | 168100 | 168200 | 167700 | 1438 |
| 530 | 20240628 | 101000 | 65110521900 | 168100 | 168100 | 168400 | 168000 | 1504 |
| 531 | 20240628 | 100900 | 64857498200 | 168200 | 168400 | 168400 | 168000 | 2006 |
| 532 | 20240628 | 100800 | 64520025700 | 168400 | 169100 | 169200 | 168300 | 2054 |
| 533 | 20240628 | 100700 | 64173419800 | 169100 | 169200 | 169500 | 169000 | 4004 |
| 534 | 20240628 | 100600 | 63495239600 | 169300 | 169200 | 169300 | 169000 | 1307 |
| 535 | 20240628 | 100500 | 63274082600 | 169300 | 169400 | 169400 | 169000 | 2001 |
| 536 | 20240628 | 100400 | 62935435900 | 169400 | 169200 | 169500 | 169200 | 2181 |
| 537 | 20240628 | 100300 | 62566027400 | 169200 | 168800 | 169300 | 168700 | 4626 |
| 538 | 20240628 | 100200 | 61784092600 | 168700 | 168400 | 168800 | 168300 | 1950 |
| 539 | 20240628 | 100100 | 61455471000 | 168400 | 167800 | 168500 | 167800 | 4169 |
| 540 | 20240628 | 100000 | 60753994500 | 167800 | 167600 | 167800 | 167200 | 2255 |
| 541 | 20240628 | 095900 | 60376361200 | 167600 | 167900 | 168000 | 167600 | 946 |
| 542 | 20240628 | 095800 | 60217695300 | 168000 | 168000 | 168000 | 167800 | 1389 |
| 543 | 20240628 | 095700 | 59984508600 | 168000 | 167900 | 168500 | 167800 | 1800 |
| 544 | 20240628 | 095600 | 59682008100 | 168000 | 168000 | 168000 | 167900 | 259 |
| 545 | 20240628 | 095500 | 59638516100 | 167900 | 168100 | 168200 | 167900 | 794 |
| 546 | 20240628 | 095400 | 59505117800 | 168200 | 167800 | 168300 | 167800 | 1352 |
| 547 | 20240628 | 095300 | 59277885900 | 167800 | 167500 | 168200 | 167400 | 1619 |
| 548 | 20240628 | 095200 | 59006280200 | 167500 | 167400 | 167500 | 167400 | 645 |
| 549 | 20240628 | 095100 | 58898284900 | 167500 | 167100 | 167500 | 167100 | 847 |
| 550 | 20240628 | 095000 | 58756683700 | 167000 | 167700 | 168000 | 167000 | 1481 |
| 551 | 20240628 | 094900 | 58509007600 | 167700 | 168500 | 168600 | 167600 | 2976 |
| 552 | 20240628 | 094800 | 58008517800 | 168500 | 167300 | 168500 | 167200 | 3748 |
| 553 | 20240628 | 094700 | 57378886500 | 167400 | 167100 | 167400 | 167100 | 1299 |
| 554 | 20240628 | 094600 | 57161586300 | 167300 | 166800 | 167400 | 166600 | 2178 |
| 555 | 20240628 | 094500 | 56798303600 | 166800 | 167300 | 167500 | 166600 | 4377 |
| 556 | 20240628 | 094400 | 56067601600 | 167300 | 168000 | 168000 | 167000 | 5288 |
| 557 | 20240628 | 094300 | 55182250500 | 168000 | 168300 | 168300 | 167800 | 3362 |
| 558 | 20240628 | 094200 | 54617226200 | 168200 | 168200 | 168400 | 168100 | 1309 |
| 559 | 20240628 | 094100 | 54397001300 | 168300 | 168700 | 168700 | 168200 | 3139 |
| 560 | 20240628 | 094000 | 53868271800 | 168700 | 168700 | 168900 | 168500 | 1312 |
| 561 | 20240628 | 093900 | 53646985400 | 168700 | 168500 | 169300 | 168400 | 3505 |
| 562 | 20240628 | 093800 | 53055313500 | 168400 | 168600 | 168700 | 168300 | 2576 |
| 563 | 20240628 | 093700 | 52621119100 | 168600 | 168900 | 169000 | 168600 | 1865 |
| 564 | 20240628 | 093600 | 52306380100 | 168800 | 169400 | 169500 | 168800 | 4638 |
| 565 | 20240628 | 093500 | 51521882700 | 169400 | 169400 | 169700 | 169100 | 6557 |
| 566 | 20240628 | 093400 | 50410704300 | 169200 | 169100 | 169300 | 168500 | 5861 |
| 567 | 20240628 | 093300 | 49419659200 | 169100 | 168000 | 169200 | 168000 | 6994 |
| 568 | 20240628 | 093200 | 48239396400 | 168100 | 167500 | 168200 | 167400 | 2064 |
| 569 | 20240628 | 093100 | 47893008600 | 167600 | 168000 | 168100 | 167500 | 4447 |
| 570 | 20240628 | 093000 | 47146574100 | 168000 | 168600 | 168800 | 168000 | 3429 |
| 571 | 20240628 | 092900 | 46568851300 | 168600 | 168600 | 168700 | 168200 | 2335 |
| 572 | 20240628 | 092800 | 46175310400 | 168700 | 169200 | 169200 | 168300 | 4515 |
| 573 | 20240628 | 092700 | 45413537500 | 169100 | 169000 | 169300 | 168700 | 5575 |
| 574 | 20240628 | 092600 | 44470998600 | 169200 | 167500 | 169200 | 167300 | 15448 |
| 575 | 20240628 | 092500 | 41866193100 | 167500 | 167800 | 167800 | 167400 | 2036 |
| 576 | 20240628 | 092400 | 41524944000 | 167800 | 168000 | 168200 | 167800 | 4331 |
| 577 | 20240628 | 092300 | 40797293900 | 168000 | 167800 | 168300 | 167400 | 5167 |
| 578 | 20240628 | 092200 | 39929417300 | 167400 | 168500 | 168700 | 167300 | 8440 |
| 579 | 20240628 | 092100 | 38510309500 | 168500 | 166400 | 168500 | 166400 | 16959 |
| 580 | 20240628 | 092000 | 35665627300 | 166400 | 166000 | 166800 | 165600 | 3625 |
| 581 | 20240628 | 091900 | 35063470700 | 165700 | 165600 | 166200 | 165400 | 2836 |
| 582 | 20240628 | 091800 | 34593151300 | 165700 | 166500 | 166700 | 165500 | 4231 |
| 583 | 20240628 | 091700 | 33890387400 | 166600 | 166700 | 166900 | 165500 | 7579 |
| 584 | 20240628 | 091600 | 32630934000 | 166700 | 167100 | 167300 | 166600 | 3435 |
| 585 | 20240628 | 091500 | 32057376500 | 167100 | 166900 | 167600 | 166500 | 7519 |
| 586 | 20240628 | 091400 | 30802184200 | 166900 | 166500 | 167300 | 166400 | 4110 |
| 587 | 20240628 | 091300 | 30116614300 | 166500 | 167900 | 168100 | 166500 | 13780 |
| 588 | 20240628 | 091200 | 27808212100 | 167900 | 167300 | 168100 | 167200 | 18111 |
| 589 | 20240628 | 091100 | 24772990400 | 167300 | 165000 | 167400 | 164900 | 18822 |
| 590 | 20240628 | 091000 | 21642478700 | 165000 | 164600 | 165200 | 164600 | 4058 |
| 591 | 20240628 | 090900 | 20973410900 | 165000 | 164900 | 165600 | 164600 | 10351 |
| 592 | 20240628 | 090800 | 19262650600 | 165200 | 165300 | 165500 | 164800 | 12382 |
| 593 | 20240628 | 090700 | 17216688300 | 165300 | 163900 | 165600 | 163900 | 21448 |
| 594 | 20240628 | 090600 | 13681241900 | 163900 | 163900 | 164300 | 163800 | 5751 |
| 595 | 20240628 | 090500 | 12738144000 | 163800 | 164000 | 164500 | 163800 | 8402 |
| 596 | 20240628 | 090400 | 11358259900 | 164400 | 162800 | 164400 | 162700 | 9599 |
| 597 | 20240628 | 090300 | 9787737600 | 162900 | 163900 | 164700 | 162800 | 10429 |
| 598 | 20240628 | 090200 | 8078610400 | 164000 | 162400 | 164000 | 161600 | 22264 |
| 599 | 20240628 | 090100 | 4449648100 | 162500 | 160600 | 162800 | 160500 | 15797 |
| 600 | 20240628 | 090000 | 1892072600 | 160600 | 158800 | 161000 | 158400 | 11764 |