36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 192000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 3 | 20240628 | 191900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 4 | 20240628 | 191800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 5 | 20240628 | 191700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 6 | 20240628 | 191600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 7 | 20240628 | 191500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 8 | 20240628 | 191400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 9 | 20240628 | 191300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 10 | 20240628 | 191200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 11 | 20240628 | 191100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 12 | 20240628 | 191000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 13 | 20240628 | 190900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 14 | 20240628 | 190800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 15 | 20240628 | 190700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 16 | 20240628 | 190600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 17 | 20240628 | 190500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 18 | 20240628 | 190400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 19 | 20240628 | 190300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 20 | 20240628 | 190200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 21 | 20240628 | 190100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 22 | 20240628 | 190000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 23 | 20240628 | 185900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 24 | 20240628 | 185800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 25 | 20240628 | 185700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 26 | 20240628 | 185600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 27 | 20240628 | 185500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 28 | 20240628 | 185400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 29 | 20240628 | 185300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 30 | 20240628 | 185200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 31 | 20240628 | 185100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 32 | 20240628 | 185000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 33 | 20240628 | 184900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 34 | 20240628 | 184800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 35 | 20240628 | 184700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 36 | 20240628 | 184600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 37 | 20240628 | 184500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 38 | 20240628 | 184400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 39 | 20240628 | 184300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 40 | 20240628 | 184200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 41 | 20240628 | 184100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 42 | 20240628 | 184000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 43 | 20240628 | 183900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 44 | 20240628 | 183800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 45 | 20240628 | 183700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 46 | 20240628 | 183600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 47 | 20240628 | 183500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 48 | 20240628 | 183400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 49 | 20240628 | 183300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 50 | 20240628 | 183200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 51 | 20240628 | 183100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 52 | 20240628 | 183000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 53 | 20240628 | 182900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 54 | 20240628 | 182800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 55 | 20240628 | 182700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 56 | 20240628 | 182600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 57 | 20240628 | 182500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 58 | 20240628 | 182400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 59 | 20240628 | 182300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 60 | 20240628 | 182200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 61 | 20240628 | 182100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 62 | 20240628 | 182000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 63 | 20240628 | 181900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 64 | 20240628 | 181800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 65 | 20240628 | 181700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 66 | 20240628 | 181600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 67 | 20240628 | 181500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 68 | 20240628 | 181400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 69 | 20240628 | 181300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 70 | 20240628 | 181200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 71 | 20240628 | 181100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 72 | 20240628 | 181000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 73 | 20240628 | 180900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 74 | 20240628 | 180800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 75 | 20240628 | 180700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 76 | 20240628 | 180600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 77 | 20240628 | 180500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 78 | 20240628 | 180400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 79 | 20240628 | 180300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 80 | 20240628 | 180200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 81 | 20240628 | 180100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 82 | 20240628 | 180000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 83 | 20240628 | 175900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 84 | 20240628 | 175800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 85 | 20240628 | 175700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 86 | 20240628 | 175600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 87 | 20240628 | 175500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 88 | 20240628 | 175400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 89 | 20240628 | 175300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 90 | 20240628 | 175200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 91 | 20240628 | 175100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 92 | 20240628 | 175000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 93 | 20240628 | 174900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 94 | 20240628 | 174800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 95 | 20240628 | 174700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 96 | 20240628 | 174600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 97 | 20240628 | 174500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 98 | 20240628 | 174400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 99 | 20240628 | 174300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 100 | 20240628 | 174200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 101 | 20240628 | 174100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 102 | 20240628 | 174000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 103 | 20240628 | 173900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 104 | 20240628 | 173800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 105 | 20240628 | 173700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 106 | 20240628 | 173600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 107 | 20240628 | 173500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 108 | 20240628 | 173400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 109 | 20240628 | 173300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 110 | 20240628 | 173200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 111 | 20240628 | 173100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 112 | 20240628 | 173000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 113 | 20240628 | 172900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 114 | 20240628 | 172800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 115 | 20240628 | 172700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 116 | 20240628 | 172600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 117 | 20240628 | 172500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 118 | 20240628 | 172400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 119 | 20240628 | 172300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 120 | 20240628 | 172200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 121 | 20240628 | 172100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 122 | 20240628 | 172000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 123 | 20240628 | 171900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 124 | 20240628 | 171800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 125 | 20240628 | 171700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 126 | 20240628 | 171600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 127 | 20240628 | 171500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 128 | 20240628 | 171400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 129 | 20240628 | 171300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 130 | 20240628 | 171200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 131 | 20240628 | 171100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 132 | 20240628 | 171000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 133 | 20240628 | 170900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 134 | 20240628 | 170800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 135 | 20240628 | 170700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 136 | 20240628 | 170600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 137 | 20240628 | 170500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 138 | 20240628 | 170400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 139 | 20240628 | 170300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 140 | 20240628 | 170200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 141 | 20240628 | 170100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 142 | 20240628 | 170000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 143 | 20240628 | 165900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 144 | 20240628 | 165800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 145 | 20240628 | 165700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 146 | 20240628 | 165600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 147 | 20240628 | 165500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 148 | 20240628 | 165400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 149 | 20240628 | 165300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 150 | 20240628 | 165200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 151 | 20240628 | 165100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 152 | 20240628 | 165000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 153 | 20240628 | 164900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 154 | 20240628 | 164800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 155 | 20240628 | 164700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 156 | 20240628 | 164600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 157 | 20240628 | 164500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 158 | 20240628 | 164400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 159 | 20240628 | 164300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 160 | 20240628 | 164200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 161 | 20240628 | 164100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 162 | 20240628 | 164000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 163 | 20240628 | 163900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 164 | 20240628 | 163800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 165 | 20240628 | 163700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 166 | 20240628 | 163600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 167 | 20240628 | 163500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 168 | 20240628 | 163400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 169 | 20240628 | 163300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 170 | 20240628 | 163200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 171 | 20240628 | 163100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 172 | 20240628 | 163000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 173 | 20240628 | 162900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 174 | 20240628 | 162800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 175 | 20240628 | 162700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 176 | 20240628 | 162600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 177 | 20240628 | 162500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 178 | 20240628 | 162400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 179 | 20240628 | 162300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 180 | 20240628 | 162200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 181 | 20240628 | 162100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 182 | 20240628 | 162000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 183 | 20240628 | 161900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 184 | 20240628 | 161800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 185 | 20240628 | 161700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 186 | 20240628 | 161600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 187 | 20240628 | 161500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 188 | 20240628 | 161400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 189 | 20240628 | 161300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 190 | 20240628 | 161200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 191 | 20240628 | 161100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 192 | 20240628 | 161000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 193 | 20240628 | 160900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 194 | 20240628 | 160800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 195 | 20240628 | 160700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 196 | 20240628 | 160600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 197 | 20240628 | 160500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 198 | 20240628 | 160400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 199 | 20240628 | 160300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 200 | 20240628 | 160200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 201 | 20240628 | 160100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 202 | 20240628 | 160000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 203 | 20240628 | 155900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 204 | 20240628 | 155800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 205 | 20240628 | 155700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 206 | 20240628 | 155600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 207 | 20240628 | 155500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 208 | 20240628 | 155400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 209 | 20240628 | 155300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 210 | 20240628 | 155200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 211 | 20240628 | 155100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 212 | 20240628 | 155000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 213 | 20240628 | 154900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 214 | 20240628 | 154800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 215 | 20240628 | 154700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 216 | 20240628 | 154600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 217 | 20240628 | 154500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 218 | 20240628 | 154400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 219 | 20240628 | 154300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 220 | 20240628 | 154200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 221 | 20240628 | 154100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 222 | 20240628 | 154000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 223 | 20240628 | 153900 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 224 | 20240628 | 153800 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 225 | 20240628 | 153700 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 226 | 20240628 | 153600 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 227 | 20240628 | 153500 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 228 | 20240628 | 153400 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 229 | 20240628 | 153300 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 230 | 20240628 | 153200 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 231 | 20240628 | 153100 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 0 |
| 232 | 20240628 | 153000 | 47078102900 | 158300 | 158300 | 158300 | 158300 | 18130 |
| 233 | 20240628 | 152900 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 234 | 20240628 | 152800 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 235 | 20240628 | 152700 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 236 | 20240628 | 152600 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 237 | 20240628 | 152500 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 238 | 20240628 | 152400 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 239 | 20240628 | 152300 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 240 | 20240628 | 152200 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 241 | 20240628 | 152100 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 242 | 20240628 | 152000 | 44208123900 | 158100 | 158100 | 158100 | 158100 | 0 |
| 243 | 20240628 | 151900 | 44208123900 | 158100 | 158200 | 158200 | 157900 | 260 |
| 244 | 20240628 | 151800 | 44167040800 | 158300 | 158100 | 158300 | 158100 | 483 |
| 245 | 20240628 | 151700 | 44090608600 | 158200 | 158300 | 158400 | 158100 | 672 |
| 246 | 20240628 | 151600 | 43984249600 | 158300 | 158000 | 158300 | 158000 | 771 |
| 247 | 20240628 | 151500 | 43862340700 | 158000 | 158100 | 158100 | 158000 | 444 |
| 248 | 20240628 | 151400 | 43792165300 | 158100 | 157800 | 158200 | 157800 | 396 |
| 249 | 20240628 | 151300 | 43729543100 | 157800 | 158000 | 158200 | 157800 | 1861 |
| 250 | 20240628 | 151200 | 43435362400 | 158000 | 157800 | 158000 | 157800 | 701 |
| 251 | 20240628 | 151100 | 43324638100 | 157900 | 157800 | 158000 | 157800 | 242 |
| 252 | 20240628 | 151000 | 43286424800 | 158000 | 157900 | 158000 | 157800 | 426 |
| 253 | 20240628 | 150900 | 43219154400 | 158000 | 157800 | 158000 | 157800 | 835 |
| 254 | 20240628 | 150800 | 43087322600 | 157800 | 157900 | 157900 | 157700 | 302 |
| 255 | 20240628 | 150700 | 43039646100 | 157800 | 157700 | 157900 | 157700 | 295 |
| 256 | 20240628 | 150600 | 42993097000 | 157700 | 157800 | 157800 | 157600 | 359 |
| 257 | 20240628 | 150500 | 42936461800 | 157800 | 157800 | 157800 | 157700 | 118 |
| 258 | 20240628 | 150400 | 42917843200 | 157800 | 157800 | 157900 | 157700 | 512 |
| 259 | 20240628 | 150300 | 42837050400 | 157800 | 157900 | 157900 | 157700 | 385 |
| 260 | 20240628 | 150200 | 42776305700 | 157900 | 158000 | 158100 | 157700 | 361 |
| 261 | 20240628 | 150100 | 42719303500 | 157900 | 157800 | 158000 | 157700 | 365 |
| 262 | 20240628 | 150000 | 42661690300 | 157700 | 157700 | 157800 | 157600 | 190 |
| 263 | 20240628 | 145900 | 42631716400 | 157700 | 157700 | 157800 | 157600 | 238 |
| 264 | 20240628 | 145800 | 42594181600 | 157800 | 157800 | 157900 | 157500 | 361 |
| 265 | 20240628 | 145700 | 42537231000 | 157800 | 157800 | 158000 | 157500 | 430 |
| 266 | 20240628 | 145600 | 42469391900 | 157900 | 157800 | 158000 | 157500 | 405 |
| 267 | 20240628 | 145500 | 42405532100 | 157900 | 157800 | 158000 | 157600 | 403 |
| 268 | 20240628 | 145400 | 42341926000 | 157900 | 157800 | 157900 | 157700 | 492 |
| 269 | 20240628 | 145300 | 42264278400 | 157800 | 157900 | 158000 | 157600 | 527 |
| 270 | 20240628 | 145200 | 42181110000 | 158000 | 158000 | 158000 | 157600 | 343 |
| 271 | 20240628 | 145100 | 42126963000 | 158000 | 157900 | 158000 | 157700 | 427 |
| 272 | 20240628 | 145000 | 42059540900 | 157900 | 157700 | 157900 | 157700 | 626 |
| 273 | 20240628 | 144900 | 41960761300 | 157700 | 157600 | 157700 | 157400 | 321 |
| 274 | 20240628 | 144800 | 41910158500 | 157600 | 157600 | 157600 | 157300 | 1522 |
| 275 | 20240628 | 144700 | 41670516800 | 157600 | 157700 | 157700 | 157400 | 422 |
| 276 | 20240628 | 144600 | 41603999900 | 157800 | 157800 | 157800 | 157600 | 362 |
| 277 | 20240628 | 144500 | 41546911000 | 157800 | 157700 | 157800 | 157600 | 289 |
| 278 | 20240628 | 144400 | 41501337300 | 157700 | 157600 | 157700 | 157500 | 1015 |
| 279 | 20240628 | 144300 | 41341388000 | 157700 | 157700 | 157900 | 157600 | 713 |
| 280 | 20240628 | 144200 | 41228924700 | 157800 | 158000 | 158000 | 157600 | 713 |
| 281 | 20240628 | 144100 | 41116429400 | 157900 | 157900 | 158100 | 157900 | 297 |
| 282 | 20240628 | 144000 | 41069504000 | 158000 | 158000 | 158100 | 157900 | 407 |
| 283 | 20240628 | 143900 | 41005196800 | 158100 | 158000 | 158100 | 157900 | 352 |
| 284 | 20240628 | 143800 | 40949568000 | 157900 | 158000 | 158100 | 157900 | 494 |
| 285 | 20240628 | 143700 | 40871509100 | 158000 | 157900 | 158200 | 157900 | 248 |
| 286 | 20240628 | 143600 | 40832310300 | 158000 | 158100 | 158200 | 157900 | 477 |
| 287 | 20240628 | 143500 | 40756942200 | 158100 | 157900 | 158100 | 157800 | 304 |
| 288 | 20240628 | 143400 | 40708895100 | 157900 | 158000 | 158100 | 157800 | 811 |
| 289 | 20240628 | 143300 | 40580800800 | 158000 | 158200 | 158300 | 157900 | 388 |
| 290 | 20240628 | 143200 | 40519448100 | 158300 | 158400 | 158400 | 158000 | 191 |
| 291 | 20240628 | 143100 | 40489223900 | 158200 | 158300 | 158400 | 158000 | 793 |
| 292 | 20240628 | 143000 | 40363789000 | 158300 | 158300 | 158500 | 158200 | 382 |
| 293 | 20240628 | 142900 | 40303331900 | 158300 | 158300 | 158300 | 158200 | 258 |
| 294 | 20240628 | 142800 | 40262491500 | 158300 | 158200 | 158300 | 158000 | 299 |
| 295 | 20240628 | 142700 | 40215186400 | 158000 | 158100 | 158200 | 158000 | 262 |
| 296 | 20240628 | 142600 | 40173743800 | 158200 | 157900 | 158200 | 157900 | 934 |
| 297 | 20240628 | 142500 | 40026221300 | 158000 | 158300 | 158300 | 157900 | 251 |
| 298 | 20240628 | 142400 | 39986525800 | 158200 | 158200 | 158300 | 157900 | 1085 |
| 299 | 20240628 | 142300 | 39815012300 | 158200 | 158300 | 158300 | 158100 | 378 |
| 300 | 20240628 | 142200 | 39755204800 | 158300 | 158800 | 158900 | 158300 | 747 |
| 301 | 20240628 | 142100 | 39636776000 | 158900 | 158900 | 158900 | 158600 | 384 |
| 302 | 20240628 | 142000 | 39575797100 | 158900 | 158900 | 158900 | 158600 | 297 |
| 303 | 20240628 | 141900 | 39528623600 | 158800 | 158800 | 158900 | 158800 | 247 |
| 304 | 20240628 | 141800 | 39489383200 | 158800 | 158800 | 158900 | 158600 | 423 |
| 305 | 20240628 | 141700 | 39422222200 | 158900 | 158900 | 158900 | 158800 | 287 |
| 306 | 20240628 | 141600 | 39376619100 | 158900 | 158800 | 159000 | 158800 | 270 |
| 307 | 20240628 | 141500 | 39333706600 | 158800 | 158900 | 159000 | 158700 | 406 |
| 308 | 20240628 | 141400 | 39269229800 | 158900 | 158800 | 159000 | 158700 | 378 |
| 309 | 20240628 | 141300 | 39209172000 | 158800 | 158900 | 159100 | 158700 | 220 |
| 310 | 20240628 | 141200 | 39174207700 | 158900 | 158700 | 158900 | 158700 | 281 |
| 311 | 20240628 | 141100 | 39129577800 | 158800 | 159000 | 159000 | 158700 | 226 |
| 312 | 20240628 | 141000 | 39093667900 | 158700 | 158900 | 159100 | 158700 | 457 |
| 313 | 20240628 | 140900 | 39021051900 | 158900 | 158800 | 159200 | 158800 | 883 |
| 314 | 20240628 | 140800 | 38880598100 | 158900 | 159100 | 159100 | 158800 | 481 |
| 315 | 20240628 | 140700 | 38804112100 | 159000 | 159100 | 159100 | 158900 | 316 |
| 316 | 20240628 | 140600 | 38753868500 | 159000 | 159000 | 159200 | 159000 | 299 |
| 317 | 20240628 | 140500 | 38706304800 | 159100 | 159000 | 159100 | 158900 | 704 |
| 318 | 20240628 | 140400 | 38594345100 | 159000 | 158900 | 159000 | 158800 | 139 |
| 319 | 20240628 | 140300 | 38572248600 | 158900 | 158900 | 158900 | 158800 | 343 |
| 320 | 20240628 | 140200 | 38517750200 | 158900 | 158800 | 158900 | 158800 | 292 |
| 321 | 20240628 | 140100 | 38471367500 | 158800 | 158800 | 158900 | 158700 | 251 |
| 322 | 20240628 | 140000 | 38431503700 | 158900 | 159000 | 159000 | 158800 | 252 |
| 323 | 20240628 | 135900 | 38391463000 | 159000 | 159000 | 159000 | 158900 | 381 |
| 324 | 20240628 | 135800 | 38330898000 | 158900 | 158900 | 159000 | 158700 | 237 |
| 325 | 20240628 | 135700 | 38293231000 | 158900 | 158900 | 158900 | 158700 | 450 |
| 326 | 20240628 | 135600 | 38221743800 | 158900 | 158900 | 159000 | 158600 | 502 |
| 327 | 20240628 | 135500 | 38142050500 | 158900 | 159000 | 159000 | 158700 | 481 |
| 328 | 20240628 | 135400 | 38065629100 | 158900 | 158900 | 159000 | 158800 | 396 |
| 329 | 20240628 | 135300 | 38002713000 | 158900 | 159000 | 159100 | 158900 | 306 |
| 330 | 20240628 | 135200 | 37954061900 | 159000 | 158900 | 159000 | 158900 | 293 |
| 331 | 20240628 | 135100 | 37907487900 | 159000 | 159000 | 159000 | 158900 | 304 |
| 332 | 20240628 | 135000 | 37859156300 | 159000 | 159000 | 159000 | 158900 | 192 |
| 333 | 20240628 | 134900 | 37828640100 | 159000 | 159000 | 159000 | 158800 | 434 |
| 334 | 20240628 | 134800 | 37759658600 | 158900 | 158900 | 158900 | 158800 | 269 |
| 335 | 20240628 | 134700 | 37716917100 | 158900 | 159000 | 159000 | 158800 | 322 |
| 336 | 20240628 | 134600 | 37665728300 | 158900 | 159000 | 159100 | 158900 | 412 |
| 337 | 20240628 | 134500 | 37600237000 | 159100 | 159000 | 159200 | 158900 | 296 |
| 338 | 20240628 | 134400 | 37553145400 | 159000 | 159200 | 159200 | 158900 | 312 |
| 339 | 20240628 | 134300 | 37503503100 | 159200 | 159300 | 159300 | 158900 | 432 |
| 340 | 20240628 | 134200 | 37434745100 | 159200 | 159200 | 159300 | 159000 | 250 |
| 341 | 20240628 | 134100 | 37394934800 | 159300 | 159400 | 159400 | 159000 | 387 |
| 342 | 20240628 | 134000 | 37333301400 | 159300 | 159300 | 159400 | 159200 | 223 |
| 343 | 20240628 | 133900 | 37297767600 | 159300 | 159400 | 159500 | 159300 | 365 |
| 344 | 20240628 | 133800 | 37239594500 | 159300 | 159400 | 159400 | 159300 | 225 |
| 345 | 20240628 | 133700 | 37203732900 | 159400 | 159400 | 159500 | 159300 | 268 |
| 346 | 20240628 | 133600 | 37161007800 | 159400 | 159400 | 159500 | 159400 | 376 |
| 347 | 20240628 | 133500 | 37101066300 | 159300 | 159300 | 159400 | 159300 | 474 |
| 348 | 20240628 | 133400 | 37025515700 | 159300 | 159400 | 159400 | 159200 | 383 |
| 349 | 20240628 | 133300 | 36964497800 | 159400 | 159300 | 159400 | 159300 | 445 |
| 350 | 20240628 | 133200 | 36893575900 | 159400 | 159300 | 159400 | 159300 | 342 |
| 351 | 20240628 | 133100 | 36839075400 | 159200 | 159300 | 159300 | 159100 | 449 |
| 352 | 20240628 | 133000 | 36767574600 | 159300 | 159400 | 159400 | 159200 | 355 |
| 353 | 20240628 | 132900 | 36711014600 | 159400 | 159200 | 159400 | 159200 | 775 |
| 354 | 20240628 | 132800 | 36587537400 | 159300 | 159100 | 159300 | 159000 | 577 |
| 355 | 20240628 | 132700 | 36495707700 | 159100 | 159000 | 159100 | 159000 | 355 |
| 356 | 20240628 | 132600 | 36439238300 | 159100 | 159000 | 159100 | 158900 | 222 |
| 357 | 20240628 | 132500 | 36403934700 | 158900 | 158900 | 159000 | 158800 | 219 |
| 358 | 20240628 | 132400 | 36369118200 | 158900 | 158900 | 159000 | 158800 | 286 |
| 359 | 20240628 | 132300 | 36323661700 | 158900 | 158800 | 159000 | 158800 | 352 |
| 360 | 20240628 | 132200 | 36267710800 | 158900 | 158800 | 158900 | 158800 | 218 |
| 361 | 20240628 | 132100 | 36233075500 | 158800 | 158800 | 158900 | 158700 | 296 |
| 362 | 20240628 | 132000 | 36186069300 | 158900 | 158800 | 158900 | 158700 | 463 |
| 363 | 20240628 | 131900 | 36112539300 | 158700 | 158700 | 158800 | 158700 | 250 |
| 364 | 20240628 | 131800 | 36072843500 | 158700 | 158600 | 158800 | 158400 | 382 |
| 365 | 20240628 | 131700 | 36012223400 | 158700 | 158700 | 158800 | 158600 | 302 |
| 366 | 20240628 | 131600 | 35964304000 | 158600 | 158500 | 158700 | 158400 | 251 |
| 367 | 20240628 | 131500 | 35924497100 | 158600 | 158500 | 158700 | 158400 | 263 |
| 368 | 20240628 | 131400 | 35882793500 | 158600 | 158800 | 158800 | 158400 | 244 |
| 369 | 20240628 | 131300 | 35844114100 | 158600 | 158800 | 158800 | 158600 | 244 |
| 370 | 20240628 | 131200 | 35805387500 | 158700 | 158800 | 158800 | 158700 | 119 |
| 371 | 20240628 | 131100 | 35786494100 | 158500 | 158400 | 158800 | 158300 | 1073 |
| 372 | 20240628 | 131000 | 35616438100 | 158500 | 158600 | 158800 | 158400 | 413 |
| 373 | 20240628 | 130900 | 35550916200 | 158600 | 158600 | 158600 | 158500 | 159 |
| 374 | 20240628 | 130800 | 35525707300 | 158600 | 158600 | 159000 | 158500 | 322 |
| 375 | 20240628 | 130700 | 35474644100 | 159000 | 158900 | 159000 | 158500 | 392 |
| 376 | 20240628 | 130600 | 35412391500 | 158900 | 158900 | 158900 | 158700 | 132 |
| 377 | 20240628 | 130500 | 35391431200 | 158800 | 158800 | 158900 | 158600 | 244 |
| 378 | 20240628 | 130400 | 35352717000 | 158600 | 159000 | 159000 | 158600 | 292 |
| 379 | 20240628 | 130300 | 35306330200 | 158900 | 159100 | 159200 | 158800 | 643 |
| 380 | 20240628 | 130200 | 35204077600 | 159100 | 159000 | 159100 | 159000 | 354 |
| 381 | 20240628 | 130100 | 35147760500 | 159100 | 159100 | 159200 | 158900 | 267 |
| 382 | 20240628 | 130000 | 35105287800 | 159000 | 159000 | 159100 | 158900 | 260 |
| 383 | 20240628 | 125900 | 35063958900 | 158900 | 158900 | 159000 | 158800 | 394 |
| 384 | 20240628 | 125800 | 35001343400 | 158800 | 158900 | 158900 | 158700 | 257 |
| 385 | 20240628 | 125700 | 34960519900 | 158900 | 158700 | 158900 | 158700 | 129 |
| 386 | 20240628 | 125600 | 34940035800 | 158900 | 158700 | 158900 | 158600 | 288 |
| 387 | 20240628 | 125500 | 34894316700 | 158700 | 158900 | 159000 | 158700 | 167 |
| 388 | 20240628 | 125400 | 34867793700 | 158900 | 158700 | 159000 | 158700 | 201 |
| 389 | 20240628 | 125300 | 34835855900 | 158700 | 158800 | 159000 | 158700 | 180 |
| 390 | 20240628 | 125200 | 34807260500 | 158900 | 158900 | 158900 | 158800 | 110 |
| 391 | 20240628 | 125100 | 34789786200 | 158800 | 159200 | 159300 | 158800 | 331 |
| 392 | 20240628 | 125000 | 34737113100 | 159300 | 159300 | 159300 | 159200 | 266 |
| 393 | 20240628 | 124900 | 34694752300 | 159300 | 159100 | 159300 | 159100 | 256 |
| 394 | 20240628 | 124800 | 34654002200 | 159100 | 158800 | 159200 | 158700 | 2547 |
| 395 | 20240628 | 124700 | 34249227000 | 158700 | 158800 | 158800 | 158700 | 180 |
| 396 | 20240628 | 124600 | 34220648300 | 158800 | 158500 | 158800 | 158500 | 461 |
| 397 | 20240628 | 124500 | 34147535400 | 158600 | 158700 | 158800 | 158500 | 274 |
| 398 | 20240628 | 124400 | 34104080600 | 158700 | 158700 | 158800 | 158700 | 307 |
| 399 | 20240628 | 124300 | 34055350700 | 158700 | 158800 | 158800 | 158500 | 228 |
| 400 | 20240628 | 124200 | 34019156000 | 158800 | 158800 | 158800 | 158500 | 167 |
| 401 | 20240628 | 124100 | 33992661900 | 158800 | 158700 | 158800 | 158600 | 378 |
| 402 | 20240628 | 124000 | 33932677100 | 158700 | 158700 | 158700 | 158600 | 83 |
| 403 | 20240628 | 123900 | 33919509700 | 158700 | 158600 | 158700 | 158400 | 265 |
| 404 | 20240628 | 123800 | 33877499500 | 158600 | 158600 | 158700 | 158400 | 312 |
| 405 | 20240628 | 123700 | 33828019200 | 158400 | 158500 | 158700 | 158200 | 141 |
| 406 | 20240628 | 123600 | 33805677400 | 158500 | 158200 | 158500 | 158200 | 197 |
| 407 | 20240628 | 123500 | 33774497500 | 158300 | 158600 | 158600 | 158300 | 201 |
| 408 | 20240628 | 123400 | 33742632600 | 158500 | 158500 | 158600 | 158300 | 123 |
| 409 | 20240628 | 123300 | 33723136100 | 158400 | 158600 | 158700 | 158400 | 351 |
| 410 | 20240628 | 123200 | 33667474800 | 158700 | 158700 | 158800 | 158600 | 244 |
| 411 | 20240628 | 123100 | 33628763700 | 158600 | 158700 | 158700 | 158500 | 156 |
| 412 | 20240628 | 123000 | 33604018200 | 158700 | 158700 | 158700 | 158500 | 187 |
| 413 | 20240628 | 122900 | 33574344200 | 158700 | 158700 | 158800 | 158500 | 261 |
| 414 | 20240628 | 122800 | 33532933700 | 158600 | 158600 | 158700 | 158200 | 382 |
| 415 | 20240628 | 122700 | 33472352800 | 158600 | 158700 | 158700 | 158500 | 172 |
| 416 | 20240628 | 122600 | 33445064200 | 158600 | 158600 | 158700 | 158500 | 201 |
| 417 | 20240628 | 122500 | 33413179800 | 158600 | 158500 | 158600 | 158400 | 204 |
| 418 | 20240628 | 122400 | 33380835600 | 158600 | 158600 | 158700 | 158500 | 134 |
| 419 | 20240628 | 122300 | 33359582700 | 158500 | 158400 | 158700 | 158400 | 223 |
| 420 | 20240628 | 122200 | 33324249100 | 158400 | 158400 | 158400 | 158100 | 333 |
| 421 | 20240628 | 122100 | 33271511500 | 158400 | 158300 | 158400 | 158000 | 329 |
| 422 | 20240628 | 122000 | 33219430700 | 158400 | 158300 | 158700 | 158200 | 274 |
| 423 | 20240628 | 121900 | 33176044100 | 158300 | 158400 | 158700 | 158200 | 452 |
| 424 | 20240628 | 121800 | 33104433600 | 158400 | 158500 | 158500 | 158100 | 245 |
| 425 | 20240628 | 121700 | 33065639700 | 158400 | 158500 | 158500 | 158100 | 294 |
| 426 | 20240628 | 121600 | 33019110000 | 158500 | 157900 | 158500 | 157900 | 294 |
| 427 | 20240628 | 121500 | 32972579500 | 157800 | 157600 | 157900 | 157500 | 1031 |
| 428 | 20240628 | 121400 | 32809938200 | 157500 | 157500 | 157600 | 157500 | 308 |
| 429 | 20240628 | 121300 | 32761422400 | 157500 | 157500 | 157600 | 157400 | 261 |
| 430 | 20240628 | 121200 | 32720311000 | 157600 | 157500 | 157600 | 157400 | 82 |
| 431 | 20240628 | 121100 | 32707397000 | 157500 | 157700 | 157700 | 157400 | 411 |
| 432 | 20240628 | 121000 | 32642658600 | 157700 | 157700 | 157800 | 157600 | 209 |
| 433 | 20240628 | 120900 | 32609710400 | 157700 | 157800 | 157800 | 157600 | 160 |
| 434 | 20240628 | 120800 | 32584478800 | 157800 | 157700 | 157800 | 157500 | 200 |
| 435 | 20240628 | 120700 | 32552943800 | 157700 | 157700 | 157900 | 157500 | 343 |
| 436 | 20240628 | 120600 | 32498855400 | 157700 | 157800 | 157900 | 157600 | 447 |
| 437 | 20240628 | 120500 | 32428343500 | 157600 | 157800 | 157900 | 157500 | 305 |
| 438 | 20240628 | 120400 | 32380227800 | 157800 | 157500 | 157800 | 157300 | 533 |
| 439 | 20240628 | 120300 | 32296247800 | 157300 | 157700 | 157700 | 157300 | 886 |
| 440 | 20240628 | 120200 | 32156646800 | 157700 | 158100 | 158200 | 157700 | 811 |
| 441 | 20240628 | 120100 | 32028608800 | 158000 | 158300 | 158300 | 158000 | 1298 |
| 442 | 20240628 | 120000 | 31823373300 | 158300 | 158300 | 158800 | 158100 | 454 |
| 443 | 20240628 | 115900 | 31751473700 | 158300 | 158300 | 158500 | 158100 | 1009 |
| 444 | 20240628 | 115800 | 31591773800 | 158300 | 158300 | 158500 | 158200 | 409 |
| 445 | 20240628 | 115700 | 31527015300 | 158300 | 158500 | 158700 | 158300 | 690 |
| 446 | 20240628 | 115600 | 31417639900 | 158500 | 158800 | 158900 | 158500 | 695 |
| 447 | 20240628 | 115500 | 31307330400 | 158800 | 158800 | 159000 | 158700 | 253 |
| 448 | 20240628 | 115400 | 31267150300 | 158900 | 159000 | 159100 | 158700 | 171 |
| 449 | 20240628 | 115300 | 31239993300 | 159000 | 158900 | 159200 | 158700 | 393 |
| 450 | 20240628 | 115200 | 31177557200 | 158900 | 159100 | 159200 | 158800 | 336 |
| 451 | 20240628 | 115100 | 31124124700 | 159200 | 159300 | 159300 | 159000 | 158 |
| 452 | 20240628 | 115000 | 31098990100 | 159200 | 159000 | 159300 | 159000 | 156 |
| 453 | 20240628 | 114900 | 31074154800 | 159000 | 159100 | 159200 | 159000 | 283 |
| 454 | 20240628 | 114800 | 31029136400 | 159000 | 159000 | 159100 | 158900 | 238 |
| 455 | 20240628 | 114700 | 30991297800 | 158900 | 158600 | 159000 | 158500 | 1840 |
| 456 | 20240628 | 114600 | 30699224400 | 158600 | 159000 | 159000 | 158600 | 697 |
| 457 | 20240628 | 114500 | 30588613800 | 158700 | 159000 | 159000 | 158700 | 536 |
| 458 | 20240628 | 114400 | 30503495300 | 158800 | 159100 | 159100 | 158800 | 473 |
| 459 | 20240628 | 114300 | 30428294000 | 159100 | 159400 | 159400 | 159000 | 612 |
| 460 | 20240628 | 114200 | 30330895000 | 159400 | 159400 | 159500 | 159400 | 332 |
| 461 | 20240628 | 114100 | 30277959800 | 159300 | 159400 | 159400 | 159200 | 296 |
| 462 | 20240628 | 114000 | 30230792000 | 159500 | 159300 | 159500 | 159300 | 344 |
| 463 | 20240628 | 113900 | 30175961200 | 159100 | 159000 | 159400 | 159000 | 341 |
| 464 | 20240628 | 113800 | 30121683800 | 159100 | 159000 | 159100 | 158900 | 512 |
| 465 | 20240628 | 113700 | 30040284900 | 159000 | 159500 | 159600 | 159000 | 156 |
| 466 | 20240628 | 113600 | 30015440900 | 159500 | 159700 | 159800 | 159400 | 544 |
| 467 | 20240628 | 113500 | 29928598400 | 159800 | 159800 | 159900 | 159700 | 502 |
| 468 | 20240628 | 113400 | 29848380500 | 159900 | 159800 | 159900 | 159700 | 708 |
| 469 | 20240628 | 113300 | 29735240300 | 159800 | 159600 | 159800 | 159600 | 428 |
| 470 | 20240628 | 113200 | 29666865100 | 159700 | 159600 | 159800 | 159600 | 1705 |
| 471 | 20240628 | 113100 | 29394621200 | 159700 | 159400 | 159700 | 159400 | 772 |
| 472 | 20240628 | 113000 | 29271385500 | 159500 | 158800 | 159500 | 158700 | 997 |
| 473 | 20240628 | 112900 | 29112815900 | 158700 | 159000 | 159000 | 158700 | 1020 |
| 474 | 20240628 | 112800 | 28950784000 | 159100 | 159100 | 159200 | 159000 | 510 |
| 475 | 20240628 | 112700 | 28869638500 | 159100 | 159000 | 159200 | 159000 | 280 |
| 476 | 20240628 | 112600 | 28825093900 | 159100 | 159000 | 159100 | 158800 | 1058 |
| 477 | 20240628 | 112500 | 28656867200 | 159000 | 159400 | 159400 | 159000 | 420 |
| 478 | 20240628 | 112400 | 28589992900 | 159400 | 159200 | 159400 | 159000 | 356 |
| 479 | 20240628 | 112300 | 28533308800 | 159000 | 159600 | 159600 | 158900 | 1169 |
| 480 | 20240628 | 112200 | 28347076100 | 159600 | 159900 | 159900 | 159600 | 1899 |
| 481 | 20240628 | 112100 | 28043844500 | 159800 | 159800 | 159900 | 159800 | 921 |
| 482 | 20240628 | 112000 | 27896623700 | 159900 | 160000 | 160000 | 159700 | 1015 |
| 483 | 20240628 | 111900 | 27734374200 | 160000 | 159900 | 160000 | 159900 | 656 |
| 484 | 20240628 | 111800 | 27629458100 | 159900 | 159600 | 160000 | 159500 | 7287 |
| 485 | 20240628 | 111700 | 26464522900 | 159600 | 159500 | 159600 | 159500 | 638 |
| 486 | 20240628 | 111600 | 26362724000 | 159500 | 159600 | 159700 | 159500 | 794 |
| 487 | 20240628 | 111500 | 26236031500 | 159600 | 159500 | 159700 | 159400 | 3664 |
| 488 | 20240628 | 111400 | 25651198700 | 159500 | 159600 | 159700 | 159200 | 751 |
| 489 | 20240628 | 111300 | 25531399000 | 159600 | 159400 | 159700 | 159200 | 1415 |
| 490 | 20240628 | 111200 | 25305616200 | 159600 | 159500 | 159600 | 159200 | 2552 |
| 491 | 20240628 | 111100 | 24898507700 | 159500 | 159200 | 159500 | 159100 | 1743 |
| 492 | 20240628 | 111000 | 24620625100 | 159400 | 158900 | 159400 | 158900 | 2181 |
| 493 | 20240628 | 110900 | 24273303300 | 159100 | 158700 | 159100 | 158600 | 1064 |
| 494 | 20240628 | 110800 | 24104256200 | 158700 | 158800 | 158900 | 158600 | 420 |
| 495 | 20240628 | 110700 | 24037572700 | 158900 | 159000 | 159100 | 158700 | 1478 |
| 496 | 20240628 | 110600 | 23802886300 | 159000 | 159000 | 159200 | 159000 | 556 |
| 497 | 20240628 | 110500 | 23714452200 | 159100 | 159100 | 159200 | 159000 | 166 |
| 498 | 20240628 | 110400 | 23688048600 | 159200 | 159300 | 159300 | 159000 | 2253 |
| 499 | 20240628 | 110300 | 23329459100 | 159300 | 159100 | 159300 | 158700 | 606 |
| 500 | 20240628 | 110200 | 23233099100 | 159200 | 159200 | 159300 | 159000 | 849 |
| 501 | 20240628 | 110100 | 23097976800 | 159300 | 159200 | 159300 | 159200 | 274 |
| 502 | 20240628 | 110000 | 23054348500 | 159200 | 159000 | 159300 | 158900 | 239 |
| 503 | 20240628 | 105900 | 23016331900 | 159000 | 159300 | 159400 | 158900 | 1419 |
| 504 | 20240628 | 105800 | 22790502800 | 159300 | 159300 | 159500 | 159100 | 775 |
| 505 | 20240628 | 105700 | 22667067400 | 159400 | 159600 | 159700 | 159300 | 1843 |
| 506 | 20240628 | 105600 | 22373067100 | 159500 | 159400 | 159600 | 159400 | 1449 |
| 507 | 20240628 | 105500 | 22141891900 | 159500 | 159200 | 159600 | 159100 | 3489 |
| 508 | 20240628 | 105400 | 21585609000 | 159200 | 158900 | 159400 | 158900 | 2286 |
| 509 | 20240628 | 105300 | 21221887100 | 158900 | 158700 | 159000 | 158600 | 1482 |
| 510 | 20240628 | 105200 | 20986532200 | 158600 | 158500 | 158800 | 158500 | 1831 |
| 511 | 20240628 | 105100 | 20695958800 | 158500 | 158600 | 158600 | 158500 | 567 |
| 512 | 20240628 | 105000 | 20606042500 | 158600 | 158000 | 158600 | 158000 | 5870 |
| 513 | 20240628 | 104900 | 19676936400 | 158000 | 157900 | 158000 | 157800 | 1209 |
| 514 | 20240628 | 104800 | 19486031300 | 157900 | 157700 | 157900 | 157600 | 495 |
| 515 | 20240628 | 104700 | 19407928300 | 157600 | 157600 | 157700 | 157400 | 741 |
| 516 | 20240628 | 104600 | 19291210600 | 157700 | 157300 | 157700 | 157200 | 227 |
| 517 | 20240628 | 104500 | 19255468500 | 157200 | 157200 | 157400 | 157000 | 314 |
| 518 | 20240628 | 104400 | 19206091500 | 157300 | 157300 | 157300 | 157100 | 336 |
| 519 | 20240628 | 104300 | 19153251600 | 157300 | 157700 | 157700 | 157200 | 383 |
| 520 | 20240628 | 104200 | 19092941900 | 157700 | 157800 | 157900 | 157700 | 449 |
| 521 | 20240628 | 104100 | 19022088500 | 157800 | 157900 | 157900 | 157700 | 238 |
| 522 | 20240628 | 104000 | 18984529000 | 157800 | 158000 | 158000 | 157800 | 578 |
| 523 | 20240628 | 103900 | 18893234900 | 158000 | 158000 | 158100 | 157900 | 326 |
| 524 | 20240628 | 103800 | 18841728500 | 157900 | 158100 | 158200 | 157900 | 816 |
| 525 | 20240628 | 103700 | 18712735200 | 158000 | 157800 | 158200 | 157800 | 1994 |
| 526 | 20240628 | 103600 | 18397601900 | 157900 | 157400 | 157900 | 157400 | 5084 |
| 527 | 20240628 | 103500 | 17595844700 | 157300 | 157100 | 157400 | 157000 | 333 |
| 528 | 20240628 | 103400 | 17543487800 | 157200 | 157100 | 157200 | 156900 | 961 |
| 529 | 20240628 | 103300 | 17392551300 | 156900 | 156400 | 157100 | 156300 | 513 |
| 530 | 20240628 | 103200 | 17312106000 | 156500 | 156900 | 157000 | 156200 | 734 |
| 531 | 20240628 | 103100 | 17197256100 | 156800 | 157000 | 157100 | 156700 | 542 |
| 532 | 20240628 | 103000 | 17112238400 | 157000 | 157000 | 157200 | 157000 | 159 |
| 533 | 20240628 | 102900 | 17087265700 | 157100 | 157300 | 157300 | 156900 | 893 |
| 534 | 20240628 | 102800 | 16947001300 | 157300 | 157300 | 157400 | 157200 | 170 |
| 535 | 20240628 | 102700 | 16920260400 | 157100 | 157600 | 157600 | 157100 | 1775 |
| 536 | 20240628 | 102600 | 16640717500 | 157500 | 157300 | 157500 | 157200 | 1435 |
| 537 | 20240628 | 102500 | 16414802200 | 157300 | 157100 | 157300 | 157000 | 349 |
| 538 | 20240628 | 102400 | 16359946200 | 157100 | 157100 | 157100 | 157000 | 161 |
| 539 | 20240628 | 102300 | 16334658600 | 157100 | 157100 | 157200 | 157000 | 276 |
| 540 | 20240628 | 102200 | 16291311400 | 157200 | 157500 | 157500 | 156900 | 1298 |
| 541 | 20240628 | 102100 | 16087361100 | 157400 | 157400 | 157400 | 157200 | 868 |
| 542 | 20240628 | 102000 | 15950789800 | 157400 | 156900 | 157400 | 156900 | 4027 |
| 543 | 20240628 | 101900 | 15318415300 | 157000 | 156800 | 157000 | 156700 | 2147 |
| 544 | 20240628 | 101800 | 14981693000 | 156700 | 156900 | 156900 | 156700 | 760 |
| 545 | 20240628 | 101700 | 14862539000 | 156900 | 156200 | 157000 | 156200 | 7192 |
| 546 | 20240628 | 101600 | 13735976900 | 156200 | 156200 | 156300 | 156200 | 344 |
| 547 | 20240628 | 101500 | 13682214300 | 156200 | 156000 | 156300 | 155900 | 191 |
| 548 | 20240628 | 101400 | 13652399400 | 156000 | 155800 | 156000 | 155800 | 329 |
| 549 | 20240628 | 101300 | 13601120600 | 155800 | 155800 | 155900 | 155800 | 84 |
| 550 | 20240628 | 101200 | 13588028600 | 155800 | 156300 | 156300 | 155800 | 721 |
| 551 | 20240628 | 101100 | 13475536600 | 156200 | 156300 | 156400 | 156200 | 1152 |
| 552 | 20240628 | 101000 | 13295523100 | 156300 | 156200 | 156300 | 156200 | 334 |
| 553 | 20240628 | 100900 | 13243344900 | 156200 | 156300 | 156300 | 156200 | 379 |
| 554 | 20240628 | 100800 | 13184139300 | 156300 | 156400 | 156400 | 156300 | 1127 |
| 555 | 20240628 | 100700 | 13007987700 | 156300 | 156200 | 156400 | 156200 | 571 |
| 556 | 20240628 | 100600 | 12918718300 | 156200 | 156100 | 156400 | 156000 | 2343 |
| 557 | 20240628 | 100500 | 12552726000 | 156100 | 156000 | 156100 | 156000 | 113 |
| 558 | 20240628 | 100400 | 12535093000 | 156000 | 156000 | 156100 | 155900 | 687 |
| 559 | 20240628 | 100300 | 12427926700 | 156000 | 156000 | 156000 | 155900 | 444 |
| 560 | 20240628 | 100200 | 12358664400 | 156000 | 156000 | 156000 | 155900 | 178 |
| 561 | 20240628 | 100100 | 12330903700 | 156100 | 155900 | 156100 | 155800 | 2321 |
| 562 | 20240628 | 100000 | 11968845500 | 155900 | 155900 | 155900 | 155700 | 107 |
| 563 | 20240628 | 095900 | 11952168300 | 155900 | 155900 | 155900 | 155700 | 49 |
| 564 | 20240628 | 095800 | 11944529400 | 155900 | 155700 | 155900 | 155500 | 503 |
| 565 | 20240628 | 095700 | 11866192200 | 155700 | 155600 | 155700 | 155500 | 33 |
| 566 | 20240628 | 095600 | 11861057600 | 155500 | 155600 | 155700 | 155400 | 144 |
| 567 | 20240628 | 095500 | 11838665500 | 155600 | 155500 | 155600 | 155500 | 142 |
| 568 | 20240628 | 095400 | 11816575300 | 155600 | 155600 | 155700 | 155600 | 81 |
| 569 | 20240628 | 095300 | 11803971600 | 155600 | 155500 | 155900 | 155500 | 355 |
| 570 | 20240628 | 095200 | 11748696700 | 155500 | 155500 | 155500 | 155400 | 63 |
| 571 | 20240628 | 095100 | 11738900500 | 155500 | 155400 | 155500 | 155100 | 281 |
| 572 | 20240628 | 095000 | 11695276900 | 155400 | 155200 | 155500 | 155100 | 176 |
| 573 | 20240628 | 094900 | 11667958000 | 155200 | 155000 | 155200 | 155000 | 372 |
| 574 | 20240628 | 094800 | 11610280000 | 155000 | 154900 | 155000 | 154800 | 206 |
| 575 | 20240628 | 094700 | 11578366900 | 154900 | 154800 | 154900 | 154700 | 100 |
| 576 | 20240628 | 094600 | 11562887700 | 154800 | 155000 | 155000 | 154700 | 239 |
| 577 | 20240628 | 094500 | 11525900700 | 155000 | 154900 | 155000 | 154800 | 112 |
| 578 | 20240628 | 094400 | 11508547700 | 154900 | 155500 | 155500 | 154900 | 933 |
| 579 | 20240628 | 094300 | 11363774800 | 155400 | 155600 | 155600 | 155400 | 321 |
| 580 | 20240628 | 094200 | 11313857500 | 155600 | 155700 | 155700 | 155200 | 1125 |
| 581 | 20240628 | 094100 | 11138845300 | 155700 | 156000 | 156100 | 155700 | 1124 |
| 582 | 20240628 | 094000 | 10963555200 | 156000 | 156100 | 156200 | 155900 | 754 |
| 583 | 20240628 | 093900 | 10845867400 | 156100 | 156100 | 156100 | 155700 | 265 |
| 584 | 20240628 | 093800 | 10804525900 | 156100 | 155600 | 156100 | 155600 | 600 |
| 585 | 20240628 | 093700 | 10710914500 | 156000 | 155500 | 156100 | 155500 | 1650 |
| 586 | 20240628 | 093600 | 10453751100 | 155600 | 155700 | 155900 | 155500 | 416 |
| 587 | 20240628 | 093500 | 10388982400 | 155800 | 155800 | 155900 | 155600 | 633 |
| 588 | 20240628 | 093400 | 10290365800 | 155700 | 155300 | 155800 | 155300 | 693 |
| 589 | 20240628 | 093300 | 10182503900 | 155300 | 155500 | 155700 | 155300 | 457 |
| 590 | 20240628 | 093200 | 10111420100 | 155200 | 155100 | 155600 | 155000 | 1241 |
| 591 | 20240628 | 093100 | 9918593500 | 155100 | 154600 | 155100 | 154500 | 1300 |
| 592 | 20240628 | 093000 | 9717468700 | 154600 | 154500 | 154700 | 154500 | 417 |
| 593 | 20240628 | 092900 | 9653001000 | 154600 | 154400 | 154600 | 154400 | 496 |
| 594 | 20240628 | 092800 | 9576390400 | 154400 | 154200 | 154500 | 154200 | 186 |
| 595 | 20240628 | 092700 | 9547686600 | 154200 | 154500 | 154500 | 154200 | 477 |
| 596 | 20240628 | 092600 | 9474075400 | 154500 | 154400 | 154500 | 154300 | 63 |
| 597 | 20240628 | 092500 | 9464349900 | 154300 | 154500 | 154500 | 154300 | 644 |
| 598 | 20240628 | 092400 | 9364920200 | 154400 | 154600 | 154700 | 154400 | 293 |
| 599 | 20240628 | 092300 | 9319646700 | 154500 | 154500 | 154700 | 154500 | 101 |
| 600 | 20240628 | 092200 | 9304037400 | 154400 | 154400 | 154400 | 154300 | 531 |
| 601 | 20240628 | 092100 | 9222086500 | 154400 | 154700 | 154700 | 154200 | 529 |
| 602 | 20240628 | 092000 | 9140432000 | 154600 | 155000 | 155000 | 154500 | 646 |
| 603 | 20240628 | 091900 | 9040441000 | 155000 | 155400 | 155500 | 155000 | 3431 |
| 604 | 20240628 | 091800 | 8507841700 | 155400 | 155600 | 155600 | 155400 | 961 |
| 605 | 20240628 | 091700 | 8358413800 | 155500 | 155800 | 155800 | 155300 | 811 |
| 606 | 20240628 | 091600 | 8232286000 | 155800 | 155700 | 155900 | 155500 | 1011 |
| 607 | 20240628 | 091500 | 8074889600 | 155700 | 155400 | 155700 | 155100 | 2274 |
| 608 | 20240628 | 091400 | 7721720000 | 155400 | 155500 | 155500 | 155100 | 986 |
| 609 | 20240628 | 091300 | 7568521400 | 155500 | 154900 | 155500 | 154900 | 830 |
| 610 | 20240628 | 091200 | 7439755800 | 154900 | 155700 | 155800 | 154900 | 1554 |
| 611 | 20240628 | 091100 | 7198171100 | 155800 | 156400 | 156400 | 155700 | 3764 |
| 612 | 20240628 | 091000 | 6610874800 | 156400 | 155900 | 156400 | 155900 | 1997 |
| 613 | 20240628 | 090900 | 6298957400 | 156200 | 155900 | 156300 | 155900 | 2429 |
| 614 | 20240628 | 090800 | 5919689900 | 155800 | 155900 | 156000 | 155700 | 780 |
| 615 | 20240628 | 090700 | 5798095400 | 155900 | 156100 | 156500 | 155700 | 3761 |
| 616 | 20240628 | 090600 | 5210674000 | 156200 | 155500 | 156200 | 155300 | 3654 |
| 617 | 20240628 | 090500 | 4640629100 | 155300 | 155900 | 156000 | 155300 | 2594 |
| 618 | 20240628 | 090400 | 4236759700 | 155900 | 156200 | 156700 | 155900 | 3486 |
| 619 | 20240628 | 090300 | 3692156800 | 156200 | 155200 | 156200 | 155000 | 6611 |
| 620 | 20240628 | 090200 | 2663495000 | 155000 | 154600 | 155500 | 154600 | 5598 |
| 621 | 20240628 | 090100 | 1794466000 | 154700 | 154000 | 155000 | 153300 | 7532 |
| 622 | 20240628 | 090000 | 631173800 | 153500 | 153600 | 154200 | 153100 | 4109 |