35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 3 | 20240627 | 185600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20240627 | 185500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20240627 | 185400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20240627 | 185300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20240627 | 185200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20240627 | 185100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20240627 | 185000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20240627 | 184900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20240627 | 184800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20240627 | 184700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20240627 | 184600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20240627 | 184500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20240627 | 184400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20240627 | 184300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20240627 | 184200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20240627 | 184100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20240627 | 184000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20240627 | 183900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20240627 | 183800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20240627 | 183700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20240627 | 183600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20240627 | 183500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20240627 | 183400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20240627 | 183300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20240627 | 183200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20240627 | 183100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20240627 | 183000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20240627 | 182900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20240627 | 182800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20240627 | 182700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 33 | 20240627 | 182600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20240627 | 182500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20240627 | 182400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20240627 | 182300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20240627 | 182200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20240627 | 182100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20240627 | 182000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20240627 | 181900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20240627 | 181800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20240627 | 181700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20240627 | 181600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20240627 | 181500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20240627 | 181400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20240627 | 181300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20240627 | 181200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20240627 | 181100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20240627 | 181000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20240627 | 180900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20240627 | 180800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20240627 | 180700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20240627 | 180600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20240627 | 180500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20240627 | 180400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20240627 | 180300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20240627 | 180200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20240627 | 180100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20240627 | 180000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20240627 | 175900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20240627 | 175800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20240627 | 175700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 63 | 20240627 | 175600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20240627 | 175500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20240627 | 175400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20240627 | 175300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20240627 | 175200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20240627 | 175100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20240627 | 175000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20240627 | 174900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20240627 | 174800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20240627 | 174700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20240627 | 174600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20240627 | 174500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20240627 | 174400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20240627 | 174300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20240627 | 174200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20240627 | 174100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20240627 | 174000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20240627 | 173900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20240627 | 173800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20240627 | 173700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20240627 | 173600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20240627 | 173500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20240627 | 173400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20240627 | 173300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20240627 | 173200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20240627 | 173100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20240627 | 173000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20240627 | 172900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20240627 | 172800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20240627 | 172700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 93 | 20240627 | 172600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20240627 | 172500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20240627 | 172400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20240627 | 172300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20240627 | 172200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20240627 | 172100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20240627 | 172000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20240627 | 171900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20240627 | 171800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20240627 | 171700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20240627 | 171600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20240627 | 171500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20240627 | 171400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20240627 | 171300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20240627 | 171200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20240627 | 171100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20240627 | 171000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20240627 | 170900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20240627 | 170800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20240627 | 170700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20240627 | 170600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20240627 | 170500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20240627 | 170400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20240627 | 170300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20240627 | 170200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20240627 | 170100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20240627 | 170000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20240627 | 165900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20240627 | 165800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20240627 | 165700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 123 | 20240627 | 165600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20240627 | 165500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20240627 | 165400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20240627 | 165300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20240627 | 165200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20240627 | 165100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20240627 | 165000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20240627 | 164900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20240627 | 164800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20240627 | 164700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20240627 | 164600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20240627 | 164500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20240627 | 164400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20240627 | 164300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20240627 | 164200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20240627 | 164100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20240627 | 164000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20240627 | 163900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20240627 | 163800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20240627 | 163700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20240627 | 163600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20240627 | 163500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20240627 | 163400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20240627 | 163300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20240627 | 163200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20240627 | 163100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20240627 | 163000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20240627 | 162900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20240627 | 162800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20240627 | 162700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 153 | 20240627 | 162600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20240627 | 162500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20240627 | 162400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20240627 | 162300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20240627 | 162200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20240627 | 162100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20240627 | 162000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20240627 | 161900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20240627 | 161800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20240627 | 161700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20240627 | 161600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20240627 | 161500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20240627 | 161400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20240627 | 161300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20240627 | 161200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20240627 | 161100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20240627 | 161000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20240627 | 160900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20240627 | 160800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20240627 | 160700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20240627 | 160600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20240627 | 160500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20240627 | 160400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20240627 | 160300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20240627 | 160200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20240627 | 160100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20240627 | 160000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20240627 | 155900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20240627 | 155800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20240627 | 155700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 183 | 20240627 | 155600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20240627 | 155500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20240627 | 155400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20240627 | 155300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20240627 | 155200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20240627 | 155100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20240627 | 155000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20240627 | 154900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20240627 | 154800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20240627 | 154700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20240627 | 154600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20240627 | 154500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20240627 | 154400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20240627 | 154300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20240627 | 154200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20240627 | 154100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20240627 | 154000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20240627 | 153900 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20240627 | 153800 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20240627 | 153700 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20240627 | 153600 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20240627 | 153500 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20240627 | 153400 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20240627 | 153300 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20240627 | 153200 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20240627 | 153100 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20240627 | 153000 | 68468328300 | 158000 | 158000 | 158000 | 158000 | 11180 |
| 210 | 20240627 | 152900 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20240627 | 152800 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20240627 | 152700 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 213 | 20240627 | 152600 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20240627 | 152500 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 215 | 20240627 | 152400 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 216 | 20240627 | 152300 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 217 | 20240627 | 152200 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 218 | 20240627 | 152100 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 219 | 20240627 | 152000 | 66701888300 | 158300 | 158300 | 158300 | 158300 | 0 |
| 220 | 20240627 | 151900 | 66701888300 | 158300 | 158600 | 158600 | 158300 | 657 |
| 221 | 20240627 | 151800 | 66597750400 | 158600 | 158700 | 158700 | 158500 | 719 |
| 222 | 20240627 | 151700 | 66483716500 | 158700 | 158700 | 158900 | 158500 | 920 |
| 223 | 20240627 | 151600 | 66337758600 | 158900 | 158700 | 158900 | 158700 | 1357 |
| 224 | 20240627 | 151500 | 66122277900 | 158800 | 158700 | 158900 | 158700 | 817 |
| 225 | 20240627 | 151400 | 65992528300 | 158800 | 158700 | 158900 | 158700 | 793 |
| 226 | 20240627 | 151300 | 65866568900 | 158800 | 158800 | 159000 | 158700 | 1124 |
| 227 | 20240627 | 151200 | 65688042200 | 159000 | 158800 | 159000 | 158800 | 1155 |
| 228 | 20240627 | 151100 | 65504542700 | 158800 | 158800 | 159000 | 158700 | 1039 |
| 229 | 20240627 | 151000 | 65339496700 | 158800 | 158900 | 159000 | 158700 | 1246 |
| 230 | 20240627 | 150900 | 65141615000 | 159000 | 158800 | 159000 | 158800 | 612 |
| 231 | 20240627 | 150800 | 65044327500 | 158800 | 158900 | 159000 | 158700 | 1357 |
| 232 | 20240627 | 150700 | 64828701600 | 159000 | 158700 | 159100 | 158600 | 1820 |
| 233 | 20240627 | 150600 | 64539435200 | 158800 | 158600 | 158900 | 158600 | 887 |
| 234 | 20240627 | 150500 | 64398608900 | 158600 | 158400 | 158700 | 158300 | 445 |
| 235 | 20240627 | 150400 | 64328081900 | 158500 | 158700 | 158700 | 158400 | 746 |
| 236 | 20240627 | 150300 | 64209832200 | 158700 | 158500 | 158700 | 158100 | 1765 |
| 237 | 20240627 | 150200 | 63930104300 | 158600 | 158500 | 158600 | 158400 | 518 |
| 238 | 20240627 | 150100 | 63848002400 | 158500 | 158700 | 158800 | 158500 | 1182 |
| 239 | 20240627 | 150000 | 63660505900 | 158700 | 159200 | 159200 | 158600 | 2052 |
| 240 | 20240627 | 145900 | 63334456400 | 159100 | 159100 | 159300 | 158900 | 1946 |
| 241 | 20240627 | 145800 | 63024775500 | 159100 | 158900 | 159100 | 158700 | 2385 |
| 242 | 20240627 | 145700 | 62645790500 | 159000 | 158900 | 159000 | 158700 | 2038 |
| 243 | 20240627 | 145600 | 62322061200 | 158800 | 158900 | 159100 | 158700 | 1625 |
| 244 | 20240627 | 145500 | 62063871200 | 158900 | 158700 | 158900 | 158600 | 1262 |
| 245 | 20240627 | 145400 | 61863471400 | 158700 | 158600 | 158800 | 158400 | 594 |
| 246 | 20240627 | 145300 | 61769251400 | 158500 | 158400 | 158600 | 158300 | 645 |
| 247 | 20240627 | 145200 | 61667066000 | 158400 | 158400 | 158500 | 158200 | 655 |
| 248 | 20240627 | 145100 | 61563308800 | 158500 | 158200 | 158700 | 158200 | 1137 |
| 249 | 20240627 | 145000 | 61383136700 | 158200 | 158000 | 158300 | 158000 | 586 |
| 250 | 20240627 | 144900 | 61290477900 | 158000 | 157900 | 158000 | 157700 | 614 |
| 251 | 20240627 | 144800 | 61193551900 | 157900 | 157600 | 158000 | 157500 | 2124 |
| 252 | 20240627 | 144700 | 60858537600 | 157600 | 157800 | 157800 | 157600 | 768 |
| 253 | 20240627 | 144600 | 60737409200 | 157700 | 157700 | 157900 | 157700 | 633 |
| 254 | 20240627 | 144500 | 60637508700 | 157700 | 157800 | 157800 | 157700 | 378 |
| 255 | 20240627 | 144400 | 60577879300 | 157700 | 157700 | 157800 | 157600 | 236 |
| 256 | 20240627 | 144300 | 60540660900 | 157700 | 157700 | 157700 | 157300 | 103 |
| 257 | 20240627 | 144200 | 60524427800 | 157200 | 157500 | 157700 | 157200 | 1647 |
| 258 | 20240627 | 144100 | 60265223500 | 157500 | 157900 | 157900 | 157300 | 839 |
| 259 | 20240627 | 144000 | 60133028500 | 157900 | 158000 | 158100 | 157800 | 807 |
| 260 | 20240627 | 143900 | 60005618700 | 158000 | 157800 | 158100 | 157800 | 329 |
| 261 | 20240627 | 143800 | 59953659600 | 158000 | 157600 | 158000 | 157600 | 570 |
| 262 | 20240627 | 143700 | 59863728900 | 157500 | 157000 | 157600 | 156900 | 3892 |
| 263 | 20240627 | 143600 | 59252143300 | 157000 | 157200 | 157200 | 156900 | 1082 |
| 264 | 20240627 | 143500 | 59082286700 | 157100 | 157200 | 157200 | 157000 | 1021 |
| 265 | 20240627 | 143400 | 58921873000 | 157200 | 157300 | 157300 | 157100 | 1259 |
| 266 | 20240627 | 143300 | 58723980600 | 157300 | 157300 | 157400 | 157200 | 130 |
| 267 | 20240627 | 143200 | 58703533200 | 157400 | 157400 | 157400 | 157300 | 244 |
| 268 | 20240627 | 143100 | 58665139800 | 157300 | 157300 | 157400 | 157300 | 389 |
| 269 | 20240627 | 143000 | 58603938200 | 157400 | 157400 | 157500 | 157300 | 393 |
| 270 | 20240627 | 142900 | 58542067800 | 157400 | 157500 | 157500 | 157400 | 202 |
| 271 | 20240627 | 142800 | 58510264100 | 157500 | 157400 | 157600 | 157400 | 206 |
| 272 | 20240627 | 142700 | 58477816700 | 157400 | 157500 | 157500 | 157400 | 110 |
| 273 | 20240627 | 142600 | 58460497600 | 157300 | 157600 | 157600 | 157300 | 1248 |
| 274 | 20240627 | 142500 | 58264119000 | 157600 | 157500 | 157600 | 157500 | 279 |
| 275 | 20240627 | 142400 | 58220161300 | 157500 | 157300 | 157600 | 157200 | 248 |
| 276 | 20240627 | 142300 | 58181126800 | 157200 | 157600 | 157600 | 157200 | 1198 |
| 277 | 20240627 | 142200 | 57992553200 | 157600 | 157600 | 157600 | 157500 | 259 |
| 278 | 20240627 | 142100 | 57951749000 | 157500 | 157600 | 157700 | 157500 | 364 |
| 279 | 20240627 | 142000 | 57894396300 | 157600 | 157600 | 157700 | 157500 | 498 |
| 280 | 20240627 | 141900 | 57815942800 | 157700 | 157600 | 157800 | 157600 | 136 |
| 281 | 20240627 | 141800 | 57794507400 | 157600 | 157500 | 157800 | 157500 | 181 |
| 282 | 20240627 | 141700 | 57765985400 | 157500 | 157700 | 157800 | 157500 | 172 |
| 283 | 20240627 | 141600 | 57738874300 | 157800 | 157800 | 157800 | 157600 | 605 |
| 284 | 20240627 | 141500 | 57643482100 | 157800 | 158100 | 158100 | 157700 | 1195 |
| 285 | 20240627 | 141400 | 57454786900 | 158100 | 158300 | 158300 | 158100 | 554 |
| 286 | 20240627 | 141300 | 57367189000 | 158100 | 158300 | 158300 | 158100 | 524 |
| 287 | 20240627 | 141200 | 57284288200 | 158200 | 158300 | 158300 | 158200 | 379 |
| 288 | 20240627 | 141100 | 57224329100 | 158200 | 158600 | 158600 | 158200 | 771 |
| 289 | 20240627 | 141000 | 57102201100 | 158600 | 158400 | 158600 | 158300 | 180 |
| 290 | 20240627 | 140900 | 57073690100 | 158300 | 158700 | 158700 | 158300 | 762 |
| 291 | 20240627 | 140800 | 56952923600 | 158600 | 158700 | 158900 | 158500 | 914 |
| 292 | 20240627 | 140700 | 56807970700 | 158700 | 158800 | 158900 | 158600 | 872 |
| 293 | 20240627 | 140600 | 56669549600 | 158700 | 159000 | 159000 | 158500 | 1166 |
| 294 | 20240627 | 140500 | 56484564500 | 158600 | 159000 | 159200 | 158600 | 2397 |
| 295 | 20240627 | 140400 | 56103665000 | 159000 | 158900 | 159000 | 158700 | 866 |
| 296 | 20240627 | 140300 | 55966072900 | 158900 | 158500 | 158900 | 158500 | 1502 |
| 297 | 20240627 | 140200 | 55727659900 | 158500 | 158300 | 158500 | 158200 | 491 |
| 298 | 20240627 | 140100 | 55649862700 | 158300 | 158500 | 158500 | 158300 | 627 |
| 299 | 20240627 | 140000 | 55550550100 | 158500 | 158300 | 158500 | 158300 | 785 |
| 300 | 20240627 | 135900 | 55426162300 | 158300 | 158500 | 158600 | 158200 | 779 |
| 301 | 20240627 | 135800 | 55302748500 | 158500 | 158600 | 158600 | 158500 | 667 |
| 302 | 20240627 | 135700 | 55196991900 | 158600 | 158300 | 158600 | 158300 | 868 |
| 303 | 20240627 | 135600 | 55059460800 | 158400 | 158300 | 158400 | 158300 | 375 |
| 304 | 20240627 | 135500 | 55000087600 | 158300 | 158400 | 158500 | 158200 | 720 |
| 305 | 20240627 | 135400 | 54886129900 | 158400 | 158400 | 158500 | 158400 | 241 |
| 306 | 20240627 | 135300 | 54847950000 | 158400 | 158300 | 158500 | 158300 | 840 |
| 307 | 20240627 | 135200 | 54714853100 | 158300 | 158100 | 158300 | 158000 | 883 |
| 308 | 20240627 | 135100 | 54575229400 | 158100 | 158100 | 158200 | 158000 | 333 |
| 309 | 20240627 | 135000 | 54522603900 | 158200 | 158000 | 158200 | 157900 | 455 |
| 310 | 20240627 | 134900 | 54450683100 | 158000 | 157900 | 158100 | 157900 | 621 |
| 311 | 20240627 | 134800 | 54352554300 | 157900 | 157600 | 157900 | 157600 | 323 |
| 312 | 20240627 | 134700 | 54301598500 | 157600 | 157700 | 157700 | 157600 | 195 |
| 313 | 20240627 | 134600 | 54270864600 | 157600 | 157800 | 157900 | 157600 | 517 |
| 314 | 20240627 | 134500 | 54189291000 | 157900 | 158000 | 158000 | 157800 | 1884 |
| 315 | 20240627 | 134400 | 53891649600 | 158000 | 158300 | 158300 | 158000 | 695 |
| 316 | 20240627 | 134300 | 53781765200 | 158300 | 158100 | 158400 | 158000 | 1587 |
| 317 | 20240627 | 134200 | 53530685300 | 158100 | 157800 | 158100 | 157800 | 491 |
| 318 | 20240627 | 134100 | 53453119400 | 157800 | 157600 | 158100 | 157600 | 2130 |
| 319 | 20240627 | 134000 | 53116926800 | 157600 | 157000 | 157600 | 157000 | 2111 |
| 320 | 20240627 | 133900 | 52784823300 | 157000 | 157100 | 157100 | 156900 | 362 |
| 321 | 20240627 | 133800 | 52727990900 | 157000 | 157100 | 157100 | 157000 | 80 |
| 322 | 20240627 | 133700 | 52715426300 | 157100 | 156900 | 157100 | 156900 | 238 |
| 323 | 20240627 | 133600 | 52678064400 | 156900 | 156600 | 157000 | 156600 | 923 |
| 324 | 20240627 | 133500 | 52533328600 | 156600 | 156600 | 156700 | 156600 | 275 |
| 325 | 20240627 | 133400 | 52490253500 | 156600 | 156600 | 156600 | 156500 | 342 |
| 326 | 20240627 | 133300 | 52436718700 | 156500 | 156500 | 156700 | 156400 | 568 |
| 327 | 20240627 | 133200 | 52347817100 | 156500 | 156400 | 156700 | 156400 | 541 |
| 328 | 20240627 | 133100 | 52263145100 | 156400 | 156500 | 156500 | 156400 | 293 |
| 329 | 20240627 | 133000 | 52217308300 | 156600 | 156500 | 156600 | 156500 | 33 |
| 330 | 20240627 | 132900 | 52212143000 | 156500 | 156500 | 156600 | 156300 | 411 |
| 331 | 20240627 | 132800 | 52147866500 | 156500 | 156500 | 156500 | 156400 | 488 |
| 332 | 20240627 | 132700 | 52071533900 | 156500 | 156600 | 156700 | 156500 | 1002 |
| 333 | 20240627 | 132600 | 51914706800 | 156600 | 156600 | 156700 | 156600 | 376 |
| 334 | 20240627 | 132500 | 51855824400 | 156700 | 156800 | 156800 | 156600 | 247 |
| 335 | 20240627 | 132400 | 51817105600 | 156700 | 156900 | 156900 | 156600 | 917 |
| 336 | 20240627 | 132300 | 51673355300 | 156900 | 156900 | 156900 | 156800 | 38 |
| 337 | 20240627 | 132200 | 51667393700 | 156800 | 156800 | 156900 | 156800 | 83 |
| 338 | 20240627 | 132100 | 51654377100 | 156800 | 156800 | 156900 | 156800 | 134 |
| 339 | 20240627 | 132000 | 51633365100 | 156800 | 156800 | 156900 | 156800 | 145 |
| 340 | 20240627 | 131900 | 51610628300 | 156900 | 156800 | 156900 | 156800 | 55 |
| 341 | 20240627 | 131800 | 51602001800 | 156800 | 156900 | 157000 | 156800 | 39 |
| 342 | 20240627 | 131700 | 51595883100 | 156900 | 156900 | 156900 | 156900 | 261 |
| 343 | 20240627 | 131600 | 51554932200 | 157000 | 157000 | 157000 | 156900 | 189 |
| 344 | 20240627 | 131500 | 51525269600 | 157100 | 156900 | 157100 | 156900 | 125 |
| 345 | 20240627 | 131400 | 51505646500 | 156900 | 157100 | 157100 | 156900 | 155 |
| 346 | 20240627 | 131300 | 51481321400 | 157000 | 157200 | 157200 | 156900 | 798 |
| 347 | 20240627 | 131200 | 51356009500 | 157300 | 157000 | 157300 | 157000 | 492 |
| 348 | 20240627 | 131100 | 51278714700 | 157100 | 157100 | 157100 | 157000 | 598 |
| 349 | 20240627 | 131000 | 51184771300 | 157100 | 156900 | 157100 | 156900 | 373 |
| 350 | 20240627 | 130900 | 51126207300 | 157000 | 157000 | 157000 | 156900 | 178 |
| 351 | 20240627 | 130800 | 51098274800 | 157000 | 157000 | 157000 | 156900 | 149 |
| 352 | 20240627 | 130700 | 51074883700 | 156900 | 157000 | 157000 | 156900 | 90 |
| 353 | 20240627 | 130600 | 51060756900 | 157000 | 157000 | 157000 | 156900 | 84 |
| 354 | 20240627 | 130500 | 51047572100 | 157000 | 156900 | 157000 | 156800 | 324 |
| 355 | 20240627 | 130400 | 50996722700 | 157000 | 156800 | 157000 | 156800 | 188 |
| 356 | 20240627 | 130300 | 50967226700 | 156900 | 156800 | 156900 | 156800 | 66 |
| 357 | 20240627 | 130200 | 50956873700 | 156800 | 156900 | 156900 | 156800 | 171 |
| 358 | 20240627 | 130100 | 50930049300 | 156900 | 156900 | 157000 | 156800 | 305 |
| 359 | 20240627 | 130000 | 50882194000 | 156800 | 156900 | 156900 | 156800 | 65 |
| 360 | 20240627 | 125900 | 50871999700 | 156800 | 156700 | 156800 | 156700 | 660 |
| 361 | 20240627 | 125800 | 50768533800 | 156700 | 156700 | 156700 | 156400 | 94 |
| 362 | 20240627 | 125700 | 50753815600 | 156700 | 156700 | 156800 | 156400 | 449 |
| 363 | 20240627 | 125600 | 50683497500 | 156700 | 156600 | 156800 | 156500 | 52 |
| 364 | 20240627 | 125500 | 50675354700 | 156500 | 156500 | 156600 | 156400 | 48 |
| 365 | 20240627 | 125400 | 50667841100 | 156700 | 156700 | 156900 | 156300 | 1396 |
| 366 | 20240627 | 125300 | 50449421800 | 156700 | 156700 | 156800 | 156600 | 1267 |
| 367 | 20240627 | 125200 | 50250912800 | 156700 | 156800 | 156800 | 156600 | 167 |
| 368 | 20240627 | 125100 | 50224753200 | 156800 | 156700 | 156800 | 156700 | 56 |
| 369 | 20240627 | 125000 | 50215975400 | 156700 | 156900 | 157000 | 156600 | 2691 |
| 370 | 20240627 | 124900 | 49794038900 | 156900 | 157000 | 157000 | 156800 | 142 |
| 371 | 20240627 | 124800 | 49771763100 | 157000 | 156700 | 157100 | 156700 | 56 |
| 372 | 20240627 | 124700 | 49762973100 | 156700 | 156900 | 157100 | 156500 | 798 |
| 373 | 20240627 | 124600 | 49637890100 | 156900 | 157200 | 157300 | 156800 | 653 |
| 374 | 20240627 | 124500 | 49535354200 | 157200 | 157200 | 157300 | 157200 | 283 |
| 375 | 20240627 | 124400 | 49490855000 | 157300 | 157300 | 157300 | 157200 | 243 |
| 376 | 20240627 | 124300 | 49452637500 | 157500 | 157400 | 157500 | 157300 | 134 |
| 377 | 20240627 | 124200 | 49431551200 | 157500 | 157400 | 157500 | 157300 | 154 |
| 378 | 20240627 | 124100 | 49407314400 | 157300 | 157600 | 157600 | 157000 | 673 |
| 379 | 20240627 | 124000 | 49301487400 | 157500 | 157600 | 157600 | 157200 | 471 |
| 380 | 20240627 | 123900 | 49227352600 | 157600 | 157500 | 157700 | 157500 | 137 |
| 381 | 20240627 | 123800 | 49205766500 | 157500 | 157400 | 157700 | 157300 | 647 |
| 382 | 20240627 | 123700 | 49103851800 | 157500 | 157300 | 157500 | 157100 | 541 |
| 383 | 20240627 | 123600 | 49018790200 | 157300 | 157400 | 157400 | 157200 | 225 |
| 384 | 20240627 | 123500 | 48983405500 | 157300 | 157400 | 157400 | 157300 | 279 |
| 385 | 20240627 | 123400 | 48939508100 | 157400 | 157600 | 157600 | 157300 | 251 |
| 386 | 20240627 | 123300 | 48900003300 | 157500 | 157600 | 157600 | 157300 | 955 |
| 387 | 20240627 | 123200 | 48749606200 | 157600 | 157600 | 157600 | 157500 | 450 |
| 388 | 20240627 | 123100 | 48678689500 | 157600 | 157600 | 157700 | 157500 | 961 |
| 389 | 20240627 | 123000 | 48527233700 | 157500 | 157500 | 157600 | 157400 | 1327 |
| 390 | 20240627 | 122900 | 48318172500 | 157500 | 157500 | 157500 | 157400 | 128 |
| 391 | 20240627 | 122800 | 48298014500 | 157400 | 157400 | 157500 | 157400 | 261 |
| 392 | 20240627 | 122700 | 48256923900 | 157400 | 157400 | 157500 | 157300 | 690 |
| 393 | 20240627 | 122600 | 48148322200 | 157400 | 157400 | 157500 | 157400 | 1228 |
| 394 | 20240627 | 122500 | 47955027400 | 157400 | 157200 | 157400 | 157100 | 713 |
| 395 | 20240627 | 122400 | 47842934300 | 157200 | 157100 | 157200 | 157100 | 647 |
| 396 | 20240627 | 122300 | 47741253600 | 157100 | 157200 | 157200 | 157000 | 1437 |
| 397 | 20240627 | 122200 | 47515581700 | 157100 | 157100 | 157200 | 157100 | 423 |
| 398 | 20240627 | 122100 | 47449091700 | 157200 | 156900 | 157200 | 156800 | 723 |
| 399 | 20240627 | 122000 | 47335567200 | 156700 | 156900 | 156900 | 156700 | 357 |
| 400 | 20240627 | 121900 | 47279576300 | 156900 | 157000 | 157000 | 156900 | 291 |
| 401 | 20240627 | 121800 | 47233903100 | 157100 | 156900 | 157100 | 156900 | 172 |
| 402 | 20240627 | 121700 | 47206901400 | 156900 | 156700 | 157100 | 156700 | 1163 |
| 403 | 20240627 | 121600 | 47024471200 | 156700 | 156500 | 156700 | 156400 | 946 |
| 404 | 20240627 | 121500 | 46876348300 | 156400 | 156500 | 156500 | 156200 | 550 |
| 405 | 20240627 | 121400 | 46790360800 | 156600 | 156300 | 156600 | 156200 | 829 |
| 406 | 20240627 | 121300 | 46660695400 | 156300 | 156200 | 156400 | 156200 | 494 |
| 407 | 20240627 | 121200 | 46583463200 | 156100 | 156000 | 156200 | 155900 | 1170 |
| 408 | 20240627 | 121100 | 46400856900 | 156000 | 155900 | 156100 | 155800 | 1915 |
| 409 | 20240627 | 121000 | 46102204800 | 156000 | 156100 | 156100 | 155800 | 794 |
| 410 | 20240627 | 120900 | 45978388500 | 156000 | 156000 | 156200 | 156000 | 595 |
| 411 | 20240627 | 120800 | 45885534200 | 156000 | 156100 | 156100 | 156000 | 297 |
| 412 | 20240627 | 120700 | 45839185400 | 156100 | 156200 | 156200 | 156100 | 235 |
| 413 | 20240627 | 120600 | 45802496800 | 156200 | 156300 | 156400 | 156200 | 192 |
| 414 | 20240627 | 120500 | 45772483300 | 156400 | 156100 | 156400 | 156000 | 448 |
| 415 | 20240627 | 120400 | 45702543400 | 156100 | 156300 | 156400 | 155900 | 2427 |
| 416 | 20240627 | 120300 | 45323874600 | 156300 | 156300 | 156400 | 156200 | 303 |
| 417 | 20240627 | 120200 | 45276530600 | 156300 | 156300 | 156400 | 156200 | 849 |
| 418 | 20240627 | 120100 | 45143844100 | 156300 | 156100 | 156300 | 156100 | 651 |
| 419 | 20240627 | 120000 | 45042135800 | 156200 | 156100 | 156200 | 156000 | 142 |
| 420 | 20240627 | 115900 | 45019969400 | 156100 | 156100 | 156200 | 155900 | 433 |
| 421 | 20240627 | 115800 | 44952385300 | 156200 | 156300 | 156400 | 155900 | 929 |
| 422 | 20240627 | 115700 | 44807418900 | 156400 | 156200 | 156400 | 156200 | 341 |
| 423 | 20240627 | 115600 | 44754094900 | 156200 | 156200 | 156400 | 156200 | 86 |
| 424 | 20240627 | 115500 | 44740659000 | 156200 | 156000 | 156400 | 156000 | 334 |
| 425 | 20240627 | 115400 | 44688482200 | 156400 | 156200 | 156500 | 155900 | 1193 |
| 426 | 20240627 | 115300 | 44502198400 | 155900 | 156100 | 156300 | 155900 | 4919 |
| 427 | 20240627 | 115200 | 43734763000 | 156100 | 156200 | 156200 | 156100 | 1861 |
| 428 | 20240627 | 115100 | 43444240800 | 156200 | 156200 | 156200 | 156100 | 380 |
| 429 | 20240627 | 115000 | 43384909900 | 156100 | 156200 | 156300 | 156100 | 666 |
| 430 | 20240627 | 114900 | 43280877500 | 156300 | 156300 | 156400 | 156200 | 338 |
| 431 | 20240627 | 114800 | 43228060400 | 156400 | 156500 | 156500 | 156400 | 222 |
| 432 | 20240627 | 114700 | 43193339500 | 156500 | 156300 | 156600 | 156300 | 99 |
| 433 | 20240627 | 114600 | 43177848100 | 156400 | 156400 | 156700 | 156300 | 598 |
| 434 | 20240627 | 114500 | 43084348200 | 156400 | 156400 | 156700 | 156300 | 693 |
| 435 | 20240627 | 114400 | 42975904600 | 156500 | 156500 | 156500 | 156400 | 409 |
| 436 | 20240627 | 114300 | 42911905100 | 156500 | 156600 | 156700 | 156400 | 970 |
| 437 | 20240627 | 114200 | 42760103100 | 156700 | 156700 | 156700 | 156600 | 235 |
| 438 | 20240627 | 114100 | 42723300400 | 156700 | 156700 | 156800 | 156700 | 418 |
| 439 | 20240627 | 114000 | 42657799600 | 156600 | 156900 | 156900 | 156600 | 213 |
| 440 | 20240627 | 113900 | 42624417300 | 156800 | 156800 | 156800 | 156500 | 1161 |
| 441 | 20240627 | 113800 | 42442667900 | 156800 | 156800 | 156800 | 156600 | 440 |
| 442 | 20240627 | 113700 | 42373737800 | 156700 | 156900 | 156900 | 156700 | 698 |
| 443 | 20240627 | 113600 | 42264306600 | 156900 | 157000 | 157100 | 156800 | 1021 |
| 444 | 20240627 | 113500 | 42104103700 | 157000 | 156900 | 157100 | 156900 | 1750 |
| 445 | 20240627 | 113400 | 41829378500 | 156900 | 156900 | 156900 | 156800 | 137 |
| 446 | 20240627 | 113300 | 41807888600 | 156900 | 156900 | 157000 | 156900 | 281 |
| 447 | 20240627 | 113200 | 41763788700 | 156900 | 156400 | 157000 | 156300 | 3051 |
| 448 | 20240627 | 113100 | 41285644900 | 156300 | 156100 | 156400 | 156100 | 435 |
| 449 | 20240627 | 113000 | 41217662900 | 156200 | 156300 | 156300 | 156100 | 1534 |
| 450 | 20240627 | 112900 | 40978121400 | 156300 | 156300 | 156300 | 156200 | 543 |
| 451 | 20240627 | 112800 | 40893276400 | 156300 | 156200 | 156400 | 156100 | 858 |
| 452 | 20240627 | 112700 | 40759276700 | 156400 | 156000 | 156400 | 156000 | 1847 |
| 453 | 20240627 | 112600 | 40470850300 | 156100 | 156200 | 156200 | 156000 | 1621 |
| 454 | 20240627 | 112500 | 40217815100 | 156200 | 156300 | 156400 | 156100 | 1681 |
| 455 | 20240627 | 112400 | 39955332100 | 156400 | 156300 | 156500 | 156200 | 1180 |
| 456 | 20240627 | 112300 | 39770912700 | 156300 | 156300 | 156500 | 156300 | 2064 |
| 457 | 20240627 | 112200 | 39448206200 | 156300 | 156500 | 156600 | 156300 | 3011 |
| 458 | 20240627 | 112100 | 38977149700 | 156600 | 156700 | 156800 | 156500 | 455 |
| 459 | 20240627 | 112000 | 38905877700 | 156700 | 156600 | 156800 | 156600 | 480 |
| 460 | 20240627 | 111900 | 38830696200 | 156700 | 156800 | 156800 | 156600 | 302 |
| 461 | 20240627 | 111800 | 38783371500 | 156800 | 156800 | 156800 | 156800 | 232 |
| 462 | 20240627 | 111700 | 38746993900 | 156800 | 156900 | 157000 | 156800 | 58 |
| 463 | 20240627 | 111600 | 38737895300 | 156900 | 156800 | 156900 | 156700 | 264 |
| 464 | 20240627 | 111500 | 38696482900 | 156700 | 156800 | 156800 | 156700 | 1117 |
| 465 | 20240627 | 111400 | 38521390200 | 156800 | 156900 | 157000 | 156800 | 559 |
| 466 | 20240627 | 111300 | 38433690800 | 156900 | 157000 | 157100 | 156900 | 961 |
| 467 | 20240627 | 111200 | 38282877000 | 157100 | 157000 | 157100 | 156900 | 731 |
| 468 | 20240627 | 111100 | 38168055100 | 157000 | 156900 | 157100 | 156800 | 978 |
| 469 | 20240627 | 111000 | 38014608600 | 156900 | 157200 | 157200 | 156900 | 202 |
| 470 | 20240627 | 110900 | 37982891000 | 157200 | 157200 | 157300 | 157000 | 217 |
| 471 | 20240627 | 110800 | 37948779100 | 157200 | 157000 | 157200 | 156900 | 319 |
| 472 | 20240627 | 110700 | 37898701100 | 156900 | 157000 | 157000 | 156900 | 321 |
| 473 | 20240627 | 110600 | 37848320900 | 157100 | 157000 | 157200 | 156700 | 1374 |
| 474 | 20240627 | 110500 | 37632850200 | 157000 | 156900 | 157200 | 156800 | 685 |
| 475 | 20240627 | 110400 | 37525314700 | 156900 | 156900 | 157000 | 156800 | 149 |
| 476 | 20240627 | 110300 | 37501936400 | 157000 | 157200 | 157200 | 156900 | 324 |
| 477 | 20240627 | 110200 | 37451058900 | 157200 | 156900 | 157200 | 156800 | 785 |
| 478 | 20240627 | 110100 | 37327862300 | 156900 | 157000 | 157100 | 156800 | 883 |
| 479 | 20240627 | 110000 | 37189300600 | 157000 | 156900 | 157200 | 156800 | 626 |
| 480 | 20240627 | 105900 | 37091014500 | 156800 | 156700 | 156800 | 156700 | 689 |
| 481 | 20240627 | 105800 | 36983019600 | 156800 | 156700 | 156800 | 156700 | 568 |
| 482 | 20240627 | 105700 | 36893987000 | 156800 | 156700 | 156800 | 156600 | 927 |
| 483 | 20240627 | 105600 | 36748768700 | 156700 | 156800 | 156900 | 156600 | 393 |
| 484 | 20240627 | 105500 | 36687170800 | 156600 | 157000 | 157000 | 156600 | 1218 |
| 485 | 20240627 | 105400 | 36496288700 | 157000 | 157000 | 157100 | 156800 | 122 |
| 486 | 20240627 | 105300 | 36477137600 | 156800 | 156700 | 157100 | 156700 | 909 |
| 487 | 20240627 | 105200 | 36334662000 | 156800 | 157100 | 157200 | 156700 | 2980 |
| 488 | 20240627 | 105100 | 35867037500 | 157100 | 157100 | 157300 | 157100 | 80 |
| 489 | 20240627 | 105000 | 35854465700 | 157400 | 157100 | 157400 | 157100 | 1067 |
| 490 | 20240627 | 104900 | 35686677000 | 157100 | 157500 | 157500 | 157100 | 1599 |
| 491 | 20240627 | 104800 | 35435154800 | 157500 | 157500 | 157600 | 157500 | 260 |
| 492 | 20240627 | 104700 | 35394202000 | 157500 | 157700 | 157800 | 157400 | 211 |
| 493 | 20240627 | 104600 | 35360931800 | 157600 | 157700 | 157800 | 157500 | 637 |
| 494 | 20240627 | 104500 | 35260563300 | 157600 | 157600 | 157700 | 157500 | 297 |
| 495 | 20240627 | 104400 | 35213757300 | 157600 | 157800 | 157800 | 157600 | 62 |
| 496 | 20240627 | 104300 | 35203979200 | 157700 | 157700 | 157900 | 157700 | 461 |
| 497 | 20240627 | 104200 | 35131226900 | 157700 | 157700 | 157700 | 157600 | 128 |
| 498 | 20240627 | 104100 | 35111045900 | 157700 | 157600 | 157700 | 157400 | 229 |
| 499 | 20240627 | 104000 | 35074965200 | 157500 | 157500 | 157600 | 157400 | 119 |
| 500 | 20240627 | 103900 | 35056223100 | 157500 | 157300 | 157500 | 157300 | 623 |
| 501 | 20240627 | 103800 | 34958174800 | 157300 | 157200 | 157400 | 157200 | 57 |
| 502 | 20240627 | 103700 | 34949209000 | 157300 | 157300 | 157400 | 157300 | 224 |
| 503 | 20240627 | 103600 | 34913971600 | 157300 | 157300 | 157400 | 157200 | 455 |
| 504 | 20240627 | 103500 | 34842415900 | 157300 | 157400 | 157400 | 157300 | 326 |
| 505 | 20240627 | 103400 | 34791126500 | 157500 | 157700 | 157700 | 157500 | 967 |
| 506 | 20240627 | 103300 | 34638797900 | 157700 | 157800 | 157800 | 157500 | 63 |
| 507 | 20240627 | 103200 | 34628867200 | 157800 | 158100 | 158100 | 157300 | 1208 |
| 508 | 20240627 | 103100 | 34438369200 | 158100 | 158300 | 158300 | 157700 | 1062 |
| 509 | 20240627 | 103000 | 34270578900 | 158300 | 158000 | 158300 | 158000 | 374 |
| 510 | 20240627 | 102900 | 34211435400 | 158000 | 157600 | 158000 | 157600 | 563 |
| 511 | 20240627 | 102800 | 34122594600 | 157600 | 157500 | 157700 | 157500 | 282 |
| 512 | 20240627 | 102700 | 34078140700 | 157700 | 157300 | 157700 | 157300 | 750 |
| 513 | 20240627 | 102600 | 33960030200 | 157300 | 157400 | 157500 | 157100 | 776 |
| 514 | 20240627 | 102500 | 33838009400 | 157400 | 157300 | 157400 | 157200 | 254 |
| 515 | 20240627 | 102400 | 33798050100 | 157300 | 157100 | 157300 | 157000 | 283 |
| 516 | 20240627 | 102300 | 33753580200 | 157100 | 157200 | 157200 | 157100 | 296 |
| 517 | 20240627 | 102200 | 33707065700 | 157200 | 157000 | 157200 | 157000 | 383 |
| 518 | 20240627 | 102100 | 33646906600 | 157000 | 156800 | 157000 | 156600 | 2339 |
| 519 | 20240627 | 102000 | 33280114200 | 156800 | 156800 | 156900 | 156700 | 253 |
| 520 | 20240627 | 101900 | 33240439300 | 156800 | 156900 | 156900 | 156700 | 788 |
| 521 | 20240627 | 101800 | 33116867800 | 156900 | 157000 | 157000 | 156800 | 367 |
| 522 | 20240627 | 101700 | 33059301700 | 157000 | 156900 | 157000 | 156900 | 490 |
| 523 | 20240627 | 101600 | 32982401400 | 156900 | 157000 | 157000 | 156800 | 601 |
| 524 | 20240627 | 101500 | 32888108100 | 157000 | 156900 | 157000 | 156900 | 592 |
| 525 | 20240627 | 101400 | 32795188000 | 157000 | 157000 | 157000 | 156900 | 489 |
| 526 | 20240627 | 101300 | 32718441500 | 156900 | 157100 | 157200 | 156900 | 342 |
| 527 | 20240627 | 101200 | 32664757800 | 157200 | 157300 | 157300 | 156800 | 884 |
| 528 | 20240627 | 101100 | 32525935900 | 157300 | 157000 | 157300 | 157000 | 863 |
| 529 | 20240627 | 101000 | 32390340100 | 157000 | 157000 | 157200 | 156900 | 1800 |
| 530 | 20240627 | 100900 | 32107792200 | 157000 | 157200 | 157200 | 157000 | 3553 |
| 531 | 20240627 | 100800 | 31549754100 | 157200 | 157100 | 157300 | 157100 | 494 |
| 532 | 20240627 | 100700 | 31472101400 | 157300 | 157300 | 157400 | 157100 | 1751 |
| 533 | 20240627 | 100600 | 31196813500 | 157400 | 157400 | 157400 | 157300 | 827 |
| 534 | 20240627 | 100500 | 31066666900 | 157400 | 157300 | 157500 | 157300 | 1122 |
| 535 | 20240627 | 100400 | 30890110100 | 157300 | 157300 | 157400 | 157200 | 1211 |
| 536 | 20240627 | 100300 | 30699622400 | 157400 | 157600 | 157600 | 157300 | 2227 |
| 537 | 20240627 | 100200 | 30348971900 | 157600 | 157900 | 158000 | 157600 | 1239 |
| 538 | 20240627 | 100100 | 30153532800 | 157900 | 158100 | 158100 | 157800 | 2175 |
| 539 | 20240627 | 100000 | 29809957400 | 158100 | 158300 | 158400 | 158000 | 1088 |
| 540 | 20240627 | 095900 | 29637881300 | 158200 | 158400 | 158500 | 158100 | 1127 |
| 541 | 20240627 | 095800 | 29459502400 | 158400 | 159400 | 159400 | 158300 | 3571 |
| 542 | 20240627 | 095700 | 28892352800 | 159300 | 159300 | 159300 | 159100 | 539 |
| 543 | 20240627 | 095600 | 28806533100 | 159300 | 159600 | 159600 | 159300 | 422 |
| 544 | 20240627 | 095500 | 28739271300 | 159600 | 159600 | 159700 | 159400 | 179 |
| 545 | 20240627 | 095400 | 28710709000 | 159600 | 159300 | 159600 | 159200 | 908 |
| 546 | 20240627 | 095300 | 28565944200 | 159200 | 159300 | 159600 | 159100 | 775 |
| 547 | 20240627 | 095200 | 28442513900 | 159600 | 159400 | 159800 | 159100 | 1171 |
| 548 | 20240627 | 095100 | 28255909300 | 159400 | 160000 | 160000 | 159300 | 1522 |
| 549 | 20240627 | 095000 | 28013048200 | 159700 | 160200 | 160200 | 159700 | 2343 |
| 550 | 20240627 | 094900 | 27638127000 | 160200 | 160200 | 160300 | 160000 | 642 |
| 551 | 20240627 | 094800 | 27535305000 | 160100 | 160400 | 160500 | 160000 | 1641 |
| 552 | 20240627 | 094700 | 27272441800 | 160400 | 160800 | 160800 | 160400 | 2088 |
| 553 | 20240627 | 094600 | 26936944700 | 160800 | 160700 | 161000 | 160700 | 5512 |
| 554 | 20240627 | 094500 | 26050394000 | 160800 | 160200 | 160800 | 160100 | 3091 |
| 555 | 20240627 | 094400 | 25554187800 | 160200 | 160300 | 160300 | 159600 | 4030 |
| 556 | 20240627 | 094300 | 24909306300 | 160300 | 160300 | 160700 | 160000 | 4748 |
| 557 | 20240627 | 094200 | 24147454300 | 160300 | 160000 | 160700 | 159900 | 4905 |
| 558 | 20240627 | 094100 | 23361540000 | 159900 | 159600 | 160000 | 159500 | 3326 |
| 559 | 20240627 | 094000 | 22829803700 | 159500 | 158900 | 159700 | 158900 | 1785 |
| 560 | 20240627 | 093900 | 22545484900 | 158900 | 159000 | 159000 | 158700 | 1324 |
| 561 | 20240627 | 093800 | 22335168100 | 159000 | 158100 | 159000 | 158100 | 753 |
| 562 | 20240627 | 093700 | 22215699300 | 158500 | 157900 | 158500 | 157800 | 437 |
| 563 | 20240627 | 093600 | 22146572800 | 157700 | 157800 | 158100 | 157500 | 1284 |
| 564 | 20240627 | 093500 | 21944105600 | 157800 | 157900 | 158000 | 157600 | 1664 |
| 565 | 20240627 | 093400 | 21681601400 | 158000 | 158200 | 158200 | 157900 | 2114 |
| 566 | 20240627 | 093300 | 21347508600 | 158200 | 158200 | 158300 | 157800 | 1332 |
| 567 | 20240627 | 093200 | 21137070800 | 157900 | 158200 | 158700 | 157800 | 3390 |
| 568 | 20240627 | 093100 | 20600525500 | 158000 | 158100 | 158100 | 157700 | 4121 |
| 569 | 20240627 | 093000 | 19949913700 | 157800 | 159500 | 159600 | 157800 | 4049 |
| 570 | 20240627 | 092900 | 19307348100 | 159600 | 159600 | 160300 | 159300 | 10678 |
| 571 | 20240627 | 092800 | 17600470200 | 159600 | 158200 | 159800 | 158100 | 10570 |
| 572 | 20240627 | 092700 | 15916565800 | 158400 | 157600 | 158500 | 157500 | 4093 |
| 573 | 20240627 | 092600 | 15269596500 | 157600 | 157700 | 157800 | 157500 | 1387 |
| 574 | 20240627 | 092500 | 15050929900 | 157700 | 157900 | 157900 | 157700 | 1052 |
| 575 | 20240627 | 092400 | 14884911800 | 157800 | 157400 | 158000 | 157300 | 3716 |
| 576 | 20240627 | 092300 | 14298676600 | 157400 | 156900 | 157400 | 156700 | 3128 |
| 577 | 20240627 | 092200 | 13807308600 | 156900 | 156200 | 157000 | 156100 | 2947 |
| 578 | 20240627 | 092100 | 13345979100 | 156100 | 156600 | 156700 | 156000 | 5089 |
| 579 | 20240627 | 092000 | 12551443900 | 156600 | 156500 | 156800 | 156100 | 3607 |
| 580 | 20240627 | 091900 | 11987460400 | 156500 | 156500 | 156800 | 156300 | 3046 |
| 581 | 20240627 | 091800 | 11511023000 | 156400 | 157100 | 157200 | 156400 | 2541 |
| 582 | 20240627 | 091700 | 11112947100 | 157100 | 157000 | 157200 | 156500 | 3793 |
| 583 | 20240627 | 091600 | 10518452000 | 156900 | 156900 | 157500 | 156600 | 2088 |
| 584 | 20240627 | 091500 | 10190531900 | 156600 | 157100 | 157200 | 156600 | 4453 |
| 585 | 20240627 | 091400 | 9491873400 | 157200 | 157400 | 157600 | 157000 | 1908 |
| 586 | 20240627 | 091300 | 9191920000 | 157100 | 157800 | 157800 | 157100 | 1476 |
| 587 | 20240627 | 091200 | 8959722900 | 157800 | 157600 | 157800 | 157000 | 4543 |
| 588 | 20240627 | 091100 | 8245323400 | 157500 | 157700 | 157900 | 157300 | 3705 |
| 589 | 20240627 | 091000 | 7661749500 | 157800 | 158300 | 158300 | 157700 | 2254 |
| 590 | 20240627 | 090900 | 7305762500 | 158300 | 157900 | 158400 | 157900 | 1742 |
| 591 | 20240627 | 090800 | 7030203400 | 157900 | 158300 | 158300 | 157400 | 1816 |
| 592 | 20240627 | 090700 | 6743825100 | 158300 | 157800 | 158600 | 157700 | 731 |
| 593 | 20240627 | 090600 | 6628332000 | 157700 | 157400 | 157800 | 157300 | 1952 |
| 594 | 20240627 | 090500 | 6320852300 | 157400 | 158800 | 158800 | 157300 | 4675 |
| 595 | 20240627 | 090400 | 5582643400 | 158700 | 158800 | 159100 | 158400 | 5083 |
| 596 | 20240627 | 090300 | 4775685300 | 158800 | 157500 | 158900 | 157400 | 3051 |
| 597 | 20240627 | 090200 | 4292323200 | 157500 | 157300 | 157500 | 156700 | 6505 |
| 598 | 20240627 | 090100 | 3270758700 | 157300 | 158300 | 159000 | 156500 | 9250 |
| 599 | 20240627 | 090000 | 1813199800 | 158400 | 157200 | 158600 | 157100 | 11402 |