35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 185700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 3 | 20240626 | 185600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20240626 | 185500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20240626 | 185400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20240626 | 185300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20240626 | 185200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20240626 | 185100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20240626 | 185000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20240626 | 184900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20240626 | 184800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20240626 | 184700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20240626 | 184600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20240626 | 184500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20240626 | 184400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20240626 | 184300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20240626 | 184200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20240626 | 184100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20240626 | 184000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20240626 | 183900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20240626 | 183800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20240626 | 183700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20240626 | 183600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20240626 | 183500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20240626 | 183400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20240626 | 183300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20240626 | 183200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20240626 | 183100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20240626 | 183000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20240626 | 182900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20240626 | 182800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20240626 | 182700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 33 | 20240626 | 182600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20240626 | 182500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20240626 | 182400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20240626 | 182300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20240626 | 182200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20240626 | 182100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20240626 | 182000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20240626 | 181900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20240626 | 181800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20240626 | 181700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20240626 | 181600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20240626 | 181500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20240626 | 181400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20240626 | 181300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20240626 | 181200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20240626 | 181100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20240626 | 181000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20240626 | 180900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20240626 | 180800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20240626 | 180700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20240626 | 180600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20240626 | 180500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20240626 | 180400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20240626 | 180300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20240626 | 180200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20240626 | 180100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20240626 | 180000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20240626 | 175900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20240626 | 175800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20240626 | 175700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 63 | 20240626 | 175600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20240626 | 175500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20240626 | 175400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20240626 | 175300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20240626 | 175200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20240626 | 175100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20240626 | 175000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20240626 | 174900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20240626 | 174800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20240626 | 174700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20240626 | 174600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20240626 | 174500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20240626 | 174400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20240626 | 174300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20240626 | 174200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20240626 | 174100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20240626 | 174000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20240626 | 173900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20240626 | 173800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20240626 | 173700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20240626 | 173600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20240626 | 173500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20240626 | 173400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20240626 | 173300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20240626 | 173200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20240626 | 173100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20240626 | 173000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20240626 | 172900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20240626 | 172800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20240626 | 172700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 93 | 20240626 | 172600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20240626 | 172500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20240626 | 172400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20240626 | 172300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20240626 | 172200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20240626 | 172100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20240626 | 172000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20240626 | 171900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20240626 | 171800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20240626 | 171700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20240626 | 171600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20240626 | 171500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20240626 | 171400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20240626 | 171300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20240626 | 171200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20240626 | 171100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20240626 | 171000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20240626 | 170900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20240626 | 170800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20240626 | 170700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20240626 | 170600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20240626 | 170500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20240626 | 170400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20240626 | 170300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20240626 | 170200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20240626 | 170100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20240626 | 170000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20240626 | 165900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20240626 | 165800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20240626 | 165700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 123 | 20240626 | 165600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20240626 | 165500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20240626 | 165400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20240626 | 165300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20240626 | 165200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20240626 | 165100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20240626 | 165000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20240626 | 164900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20240626 | 164800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20240626 | 164700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20240626 | 164600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20240626 | 164500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20240626 | 164400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20240626 | 164300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20240626 | 164200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20240626 | 164100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20240626 | 164000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20240626 | 163900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20240626 | 163800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20240626 | 163700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20240626 | 163600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20240626 | 163500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20240626 | 163400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20240626 | 163300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20240626 | 163200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20240626 | 163100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20240626 | 163000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20240626 | 162900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20240626 | 162800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20240626 | 162700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 153 | 20240626 | 162600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20240626 | 162500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20240626 | 162400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20240626 | 162300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20240626 | 162200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20240626 | 162100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20240626 | 162000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20240626 | 161900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20240626 | 161800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20240626 | 161700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20240626 | 161600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20240626 | 161500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20240626 | 161400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20240626 | 161300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20240626 | 161200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20240626 | 161100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20240626 | 161000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20240626 | 160900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20240626 | 160800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20240626 | 160700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20240626 | 160600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20240626 | 160500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20240626 | 160400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20240626 | 160300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20240626 | 160200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20240626 | 160100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20240626 | 160000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20240626 | 155900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20240626 | 155800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20240626 | 155700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 183 | 20240626 | 155600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20240626 | 155500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 185 | 20240626 | 155400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 186 | 20240626 | 155300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 187 | 20240626 | 155200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 188 | 20240626 | 155100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 189 | 20240626 | 155000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 190 | 20240626 | 154900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 191 | 20240626 | 154800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 192 | 20240626 | 154700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 193 | 20240626 | 154600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 194 | 20240626 | 154500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 195 | 20240626 | 154400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 196 | 20240626 | 154300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 197 | 20240626 | 154200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 198 | 20240626 | 154100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 199 | 20240626 | 154000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 200 | 20240626 | 153900 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 201 | 20240626 | 153800 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 202 | 20240626 | 153700 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 203 | 20240626 | 153600 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 204 | 20240626 | 153500 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 205 | 20240626 | 153400 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 206 | 20240626 | 153300 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 207 | 20240626 | 153200 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 208 | 20240626 | 153100 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 0 |
| 209 | 20240626 | 153000 | 140727886100 | 158800 | 158800 | 158800 | 158800 | 20299 |
| 210 | 20240626 | 152900 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 211 | 20240626 | 152800 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 212 | 20240626 | 152700 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 213 | 20240626 | 152600 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 214 | 20240626 | 152500 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 215 | 20240626 | 152400 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 216 | 20240626 | 152300 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 217 | 20240626 | 152200 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 218 | 20240626 | 152100 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 219 | 20240626 | 152000 | 137504404900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 220 | 20240626 | 151900 | 137504404900 | 158400 | 158400 | 158500 | 158200 | 3130 |
| 221 | 20240626 | 151800 | 137008706800 | 158300 | 158200 | 158400 | 158100 | 7514 |
| 222 | 20240626 | 151700 | 135819931100 | 158300 | 158400 | 158400 | 158200 | 2516 |
| 223 | 20240626 | 151600 | 135421708600 | 158300 | 158200 | 158600 | 158100 | 6431 |
| 224 | 20240626 | 151500 | 134403621400 | 158200 | 158700 | 158700 | 158200 | 4321 |
| 225 | 20240626 | 151400 | 133718864000 | 158600 | 158600 | 158700 | 158400 | 3984 |
| 226 | 20240626 | 151300 | 133087157200 | 158600 | 158700 | 158800 | 158500 | 2458 |
| 227 | 20240626 | 151200 | 132697235200 | 158700 | 158900 | 158900 | 158500 | 6305 |
| 228 | 20240626 | 151100 | 131696419300 | 158900 | 159100 | 159300 | 158900 | 3578 |
| 229 | 20240626 | 151000 | 131127452000 | 159100 | 159100 | 159300 | 159000 | 7095 |
| 230 | 20240626 | 150900 | 129998628200 | 159100 | 159300 | 159400 | 159100 | 2488 |
| 231 | 20240626 | 150800 | 129602556800 | 159300 | 159300 | 159400 | 159200 | 896 |
| 232 | 20240626 | 150700 | 129459843600 | 159400 | 159300 | 159400 | 159200 | 2073 |
| 233 | 20240626 | 150600 | 129129591700 | 159300 | 159300 | 159600 | 159200 | 1768 |
| 234 | 20240626 | 150500 | 128847861300 | 159400 | 159100 | 159400 | 159000 | 3571 |
| 235 | 20240626 | 150400 | 128279322100 | 159100 | 159200 | 159300 | 159100 | 1736 |
| 236 | 20240626 | 150300 | 128003040700 | 159200 | 159300 | 159400 | 159100 | 2837 |
| 237 | 20240626 | 150200 | 127551247800 | 159300 | 159300 | 159400 | 159300 | 1151 |
| 238 | 20240626 | 150100 | 127367875100 | 159400 | 159600 | 159700 | 159300 | 3352 |
| 239 | 20240626 | 150000 | 126833262000 | 159700 | 159500 | 159700 | 159500 | 1027 |
| 240 | 20240626 | 145900 | 126669384600 | 159500 | 159700 | 159800 | 159500 | 2365 |
| 241 | 20240626 | 145800 | 126291851600 | 159800 | 159800 | 159900 | 159700 | 749 |
| 242 | 20240626 | 145700 | 126172161000 | 159900 | 160100 | 160100 | 159900 | 2248 |
| 243 | 20240626 | 145600 | 125812551700 | 160000 | 160100 | 160100 | 160000 | 462 |
| 244 | 20240626 | 145500 | 125738605100 | 160100 | 160100 | 160100 | 159900 | 574 |
| 245 | 20240626 | 145400 | 125646761800 | 160100 | 160100 | 160200 | 160000 | 501 |
| 246 | 20240626 | 145300 | 125566582700 | 160100 | 160100 | 160100 | 159900 | 1165 |
| 247 | 20240626 | 145200 | 125380183700 | 160100 | 160100 | 160300 | 160000 | 453 |
| 248 | 20240626 | 145100 | 125307657300 | 160100 | 160100 | 160300 | 160100 | 1151 |
| 249 | 20240626 | 145000 | 125123298600 | 160200 | 159800 | 160200 | 159800 | 3617 |
| 250 | 20240626 | 144900 | 124544609600 | 159900 | 159900 | 160000 | 159800 | 939 |
| 251 | 20240626 | 144800 | 124394504300 | 160000 | 160000 | 160000 | 159900 | 858 |
| 252 | 20240626 | 144700 | 124257261400 | 160000 | 159800 | 160000 | 159600 | 797 |
| 253 | 20240626 | 144600 | 124129845700 | 159900 | 159900 | 159900 | 159700 | 1968 |
| 254 | 20240626 | 144500 | 123815478600 | 159900 | 159900 | 159900 | 159700 | 1179 |
| 255 | 20240626 | 144400 | 123627048700 | 159900 | 159900 | 160000 | 159900 | 1370 |
| 256 | 20240626 | 144300 | 123407979100 | 159900 | 160000 | 160100 | 159900 | 644 |
| 257 | 20240626 | 144200 | 123304964000 | 160000 | 160000 | 160100 | 159900 | 850 |
| 258 | 20240626 | 144100 | 123168972800 | 159900 | 160100 | 160200 | 159900 | 1805 |
| 259 | 20240626 | 144000 | 122880241500 | 160000 | 160200 | 160300 | 160000 | 1399 |
| 260 | 20240626 | 143900 | 122656324000 | 160200 | 160100 | 160300 | 160000 | 1743 |
| 261 | 20240626 | 143800 | 122377142300 | 159900 | 160200 | 160200 | 159900 | 2038 |
| 262 | 20240626 | 143700 | 122051001100 | 160100 | 160200 | 160200 | 160100 | 524 |
| 263 | 20240626 | 143600 | 121967071800 | 160200 | 160300 | 160300 | 160100 | 1082 |
| 264 | 20240626 | 143500 | 121793700200 | 160300 | 160200 | 160300 | 160200 | 560 |
| 265 | 20240626 | 143400 | 121703957900 | 160200 | 160300 | 160300 | 160200 | 226 |
| 266 | 20240626 | 143300 | 121667746800 | 160300 | 160300 | 160400 | 160200 | 181 |
| 267 | 20240626 | 143200 | 121638733100 | 160300 | 160300 | 160500 | 160300 | 566 |
| 268 | 20240626 | 143100 | 121547991000 | 160300 | 160500 | 160600 | 160200 | 337 |
| 269 | 20240626 | 143000 | 121493916100 | 160500 | 160200 | 160700 | 160100 | 2424 |
| 270 | 20240626 | 142900 | 121105208300 | 160300 | 160300 | 160300 | 160200 | 419 |
| 271 | 20240626 | 142800 | 121038043300 | 160300 | 160200 | 160400 | 160200 | 615 |
| 272 | 20240626 | 142700 | 120939456000 | 160300 | 160400 | 160500 | 160300 | 772 |
| 273 | 20240626 | 142600 | 120815679900 | 160400 | 160500 | 160500 | 160400 | 851 |
| 274 | 20240626 | 142500 | 120679097400 | 160500 | 160500 | 160500 | 160400 | 216 |
| 275 | 20240626 | 142400 | 120644431400 | 160300 | 160800 | 160800 | 160300 | 2100 |
| 276 | 20240626 | 142300 | 120307191000 | 160700 | 160800 | 160900 | 160700 | 223 |
| 277 | 20240626 | 142200 | 120271335300 | 160900 | 160500 | 160900 | 160500 | 1484 |
| 278 | 20240626 | 142100 | 120032835000 | 160500 | 160500 | 160600 | 160400 | 608 |
| 279 | 20240626 | 142000 | 119935225200 | 160500 | 160300 | 160500 | 160300 | 746 |
| 280 | 20240626 | 141900 | 119815609400 | 160300 | 160100 | 160300 | 160100 | 358 |
| 281 | 20240626 | 141800 | 119758259400 | 160100 | 160100 | 160300 | 160000 | 808 |
| 282 | 20240626 | 141700 | 119628927500 | 160100 | 160000 | 160300 | 159900 | 1693 |
| 283 | 20240626 | 141600 | 119357922600 | 160000 | 159800 | 160100 | 159700 | 1546 |
| 284 | 20240626 | 141500 | 119110802300 | 159800 | 159600 | 159800 | 159600 | 1657 |
| 285 | 20240626 | 141400 | 118846213000 | 159600 | 159600 | 159700 | 159500 | 1026 |
| 286 | 20240626 | 141300 | 118682521300 | 159700 | 159700 | 159700 | 159500 | 659 |
| 287 | 20240626 | 141200 | 118577321800 | 159700 | 159600 | 159800 | 159500 | 1325 |
| 288 | 20240626 | 141100 | 118365808000 | 159500 | 159600 | 159700 | 159400 | 1263 |
| 289 | 20240626 | 141000 | 118164365500 | 159700 | 159700 | 159700 | 159500 | 887 |
| 290 | 20240626 | 140900 | 118022759900 | 159600 | 160100 | 160100 | 159600 | 1367 |
| 291 | 20240626 | 140800 | 117804218100 | 160000 | 159800 | 160100 | 159800 | 1316 |
| 292 | 20240626 | 140700 | 117593672100 | 159800 | 159500 | 159900 | 159300 | 2298 |
| 293 | 20240626 | 140600 | 117227229700 | 159500 | 159400 | 159800 | 159300 | 2518 |
| 294 | 20240626 | 140500 | 116825688300 | 159400 | 159400 | 159400 | 159000 | 5600 |
| 295 | 20240626 | 140400 | 115934327500 | 159400 | 159700 | 159900 | 159400 | 4977 |
| 296 | 20240626 | 140300 | 115140119900 | 159700 | 160500 | 160500 | 159600 | 13418 |
| 297 | 20240626 | 140200 | 112992119000 | 160600 | 160600 | 160700 | 160500 | 1371 |
| 298 | 20240626 | 140100 | 112772015400 | 160600 | 160800 | 160800 | 160600 | 644 |
| 299 | 20240626 | 140000 | 112668558400 | 160800 | 160700 | 160800 | 160600 | 720 |
| 300 | 20240626 | 135900 | 112552848500 | 160700 | 160800 | 160900 | 160700 | 351 |
| 301 | 20240626 | 135800 | 112496424200 | 160800 | 160900 | 161000 | 160800 | 502 |
| 302 | 20240626 | 135700 | 112415661300 | 160900 | 160900 | 161000 | 160800 | 620 |
| 303 | 20240626 | 135600 | 112315906300 | 160900 | 160900 | 161000 | 160800 | 479 |
| 304 | 20240626 | 135500 | 112238818700 | 160900 | 160800 | 161000 | 160800 | 959 |
| 305 | 20240626 | 135400 | 112084573500 | 160900 | 160700 | 160900 | 160600 | 1065 |
| 306 | 20240626 | 135300 | 111913429200 | 160600 | 160600 | 160700 | 160500 | 1426 |
| 307 | 20240626 | 135200 | 111684446100 | 160600 | 160700 | 160800 | 160600 | 1107 |
| 308 | 20240626 | 135100 | 111506578100 | 160700 | 160800 | 160800 | 160700 | 2481 |
| 309 | 20240626 | 135000 | 111107867100 | 160800 | 160800 | 160800 | 160700 | 1010 |
| 310 | 20240626 | 134900 | 110945517000 | 160800 | 160800 | 160800 | 160300 | 7014 |
| 311 | 20240626 | 134800 | 109819645400 | 160700 | 160900 | 160900 | 160700 | 3205 |
| 312 | 20240626 | 134700 | 109304451900 | 161000 | 161100 | 161100 | 160800 | 1618 |
| 313 | 20240626 | 134600 | 109043989500 | 161100 | 161000 | 161100 | 160900 | 1634 |
| 314 | 20240626 | 134500 | 108780949900 | 160900 | 161100 | 161100 | 160900 | 1759 |
| 315 | 20240626 | 134400 | 108497794700 | 161100 | 161100 | 161200 | 161100 | 840 |
| 316 | 20240626 | 134300 | 108362468200 | 161100 | 161100 | 161200 | 161100 | 552 |
| 317 | 20240626 | 134200 | 108273535400 | 161100 | 161200 | 161300 | 161100 | 672 |
| 318 | 20240626 | 134100 | 108165211500 | 161200 | 161400 | 161400 | 161200 | 780 |
| 319 | 20240626 | 134000 | 108039398500 | 161400 | 161400 | 161400 | 161300 | 288 |
| 320 | 20240626 | 133900 | 107992923300 | 161300 | 161500 | 161500 | 161300 | 613 |
| 321 | 20240626 | 133800 | 107893984300 | 161500 | 161500 | 161500 | 161400 | 504 |
| 322 | 20240626 | 133700 | 107812616400 | 161600 | 161600 | 161600 | 161500 | 239 |
| 323 | 20240626 | 133600 | 107774010000 | 161600 | 161600 | 161700 | 161500 | 298 |
| 324 | 20240626 | 133500 | 107725855700 | 161500 | 161400 | 161600 | 161400 | 498 |
| 325 | 20240626 | 133400 | 107645436500 | 161500 | 161500 | 161600 | 161400 | 1321 |
| 326 | 20240626 | 133300 | 107432112700 | 161500 | 161600 | 161700 | 161500 | 237 |
| 327 | 20240626 | 133200 | 107393816500 | 161600 | 161700 | 161700 | 161600 | 413 |
| 328 | 20240626 | 133100 | 107327053900 | 161700 | 161700 | 161800 | 161700 | 161 |
| 329 | 20240626 | 133000 | 107301020100 | 161700 | 161800 | 161900 | 161700 | 398 |
| 330 | 20240626 | 132900 | 107236626300 | 161700 | 161600 | 161700 | 161600 | 193 |
| 331 | 20240626 | 132800 | 107205420500 | 161600 | 161800 | 161800 | 161500 | 1025 |
| 332 | 20240626 | 132700 | 107039739300 | 161700 | 161800 | 161800 | 161700 | 318 |
| 333 | 20240626 | 132600 | 106988296500 | 161800 | 162000 | 162000 | 161800 | 297 |
| 334 | 20240626 | 132500 | 106940232000 | 161900 | 161900 | 162000 | 161900 | 576 |
| 335 | 20240626 | 132400 | 106846959800 | 161900 | 162000 | 162000 | 161900 | 523 |
| 336 | 20240626 | 132300 | 106762243500 | 162000 | 161900 | 162000 | 161900 | 191 |
| 337 | 20240626 | 132200 | 106731304300 | 162000 | 162100 | 162100 | 161900 | 1114 |
| 338 | 20240626 | 132100 | 106550839200 | 162100 | 162400 | 162400 | 162100 | 498 |
| 339 | 20240626 | 132000 | 106470060200 | 162400 | 162400 | 162500 | 162300 | 121 |
| 340 | 20240626 | 131900 | 106450412900 | 162400 | 162500 | 162500 | 162300 | 164 |
| 341 | 20240626 | 131800 | 106423779300 | 162500 | 162500 | 162500 | 162200 | 22 |
| 342 | 20240626 | 131700 | 106420205800 | 162000 | 162000 | 162500 | 162000 | 562 |
| 343 | 20240626 | 131600 | 106329118000 | 162000 | 162300 | 162300 | 162000 | 167 |
| 344 | 20240626 | 131500 | 106302038900 | 162200 | 162200 | 162300 | 162200 | 64 |
| 345 | 20240626 | 131400 | 106291656500 | 162100 | 162000 | 162100 | 161900 | 467 |
| 346 | 20240626 | 131300 | 106215997100 | 162000 | 162100 | 162300 | 161900 | 1010 |
| 347 | 20240626 | 131200 | 106052362200 | 162100 | 162200 | 162300 | 162100 | 1008 |
| 348 | 20240626 | 131100 | 105888901400 | 162300 | 162300 | 162700 | 162200 | 364 |
| 349 | 20240626 | 131000 | 105829821400 | 162300 | 162600 | 162800 | 162300 | 1551 |
| 350 | 20240626 | 130900 | 105577655000 | 162500 | 162500 | 162500 | 162400 | 263 |
| 351 | 20240626 | 130800 | 105534926200 | 162600 | 162500 | 162600 | 162500 | 124 |
| 352 | 20240626 | 130700 | 105514774200 | 162600 | 162400 | 162600 | 162400 | 523 |
| 353 | 20240626 | 130600 | 105429813500 | 162200 | 162400 | 162400 | 162200 | 358 |
| 354 | 20240626 | 130500 | 105371717400 | 162400 | 162200 | 162400 | 162200 | 106 |
| 355 | 20240626 | 130400 | 105354515000 | 162200 | 162300 | 162300 | 162200 | 623 |
| 356 | 20240626 | 130300 | 105253407200 | 162200 | 162200 | 162300 | 162200 | 512 |
| 357 | 20240626 | 130200 | 105170326700 | 162200 | 162300 | 162300 | 162200 | 213 |
| 358 | 20240626 | 130100 | 105135772400 | 162200 | 162200 | 162300 | 162100 | 100 |
| 359 | 20240626 | 130000 | 105119552600 | 162200 | 161900 | 162200 | 161900 | 525 |
| 360 | 20240626 | 125900 | 105034493000 | 162000 | 161900 | 162000 | 161900 | 146 |
| 361 | 20240626 | 125800 | 105010845100 | 161900 | 161900 | 162000 | 161900 | 231 |
| 362 | 20240626 | 125700 | 104973444700 | 161900 | 161900 | 162000 | 161900 | 289 |
| 363 | 20240626 | 125600 | 104926648600 | 162000 | 161900 | 162000 | 161900 | 236 |
| 364 | 20240626 | 125500 | 104888426300 | 162000 | 162200 | 162300 | 162000 | 401 |
| 365 | 20240626 | 125400 | 104823440200 | 162200 | 162200 | 162300 | 162100 | 153 |
| 366 | 20240626 | 125300 | 104798625100 | 162100 | 161900 | 162100 | 161800 | 309 |
| 367 | 20240626 | 125200 | 104748571700 | 161900 | 162200 | 162300 | 161900 | 1813 |
| 368 | 20240626 | 125100 | 104454752300 | 162200 | 162500 | 162500 | 162100 | 426 |
| 369 | 20240626 | 125000 | 104385601000 | 162500 | 162400 | 162600 | 162400 | 311 |
| 370 | 20240626 | 124900 | 104335063100 | 162500 | 162400 | 162700 | 162400 | 873 |
| 371 | 20240626 | 124800 | 104193177700 | 162500 | 162100 | 162800 | 162100 | 1653 |
| 372 | 20240626 | 124700 | 103924604000 | 162200 | 162100 | 162200 | 162100 | 299 |
| 373 | 20240626 | 124600 | 103876113900 | 162200 | 162100 | 162200 | 162000 | 369 |
| 374 | 20240626 | 124500 | 103816321700 | 162000 | 162000 | 162100 | 161900 | 950 |
| 375 | 20240626 | 124400 | 103662381000 | 162000 | 161900 | 162000 | 161800 | 366 |
| 376 | 20240626 | 124300 | 103603140400 | 162000 | 162100 | 162100 | 161900 | 1018 |
| 377 | 20240626 | 124200 | 103438173200 | 162000 | 162400 | 162400 | 162000 | 1347 |
| 378 | 20240626 | 124100 | 103219595200 | 162400 | 162100 | 162400 | 162100 | 759 |
| 379 | 20240626 | 124000 | 103096451600 | 162200 | 162100 | 162300 | 162100 | 953 |
| 380 | 20240626 | 123900 | 102941902900 | 162000 | 161700 | 162100 | 161500 | 1859 |
| 381 | 20240626 | 123800 | 102640992700 | 161500 | 161300 | 161700 | 161300 | 361 |
| 382 | 20240626 | 123700 | 102582704100 | 161300 | 161200 | 161400 | 161200 | 475 |
| 383 | 20240626 | 123600 | 102506111900 | 161200 | 161500 | 161500 | 161100 | 562 |
| 384 | 20240626 | 123500 | 102415484100 | 161400 | 161500 | 161500 | 161200 | 256 |
| 385 | 20240626 | 123400 | 102374177000 | 161400 | 161100 | 161400 | 161000 | 842 |
| 386 | 20240626 | 123300 | 102238393000 | 161100 | 161100 | 161100 | 160900 | 314 |
| 387 | 20240626 | 123200 | 102187844100 | 161000 | 161000 | 161100 | 160900 | 750 |
| 388 | 20240626 | 123100 | 102067083400 | 161100 | 160900 | 161100 | 160900 | 689 |
| 389 | 20240626 | 123000 | 101956158500 | 160900 | 160900 | 161000 | 160800 | 373 |
| 390 | 20240626 | 122900 | 101896149200 | 160800 | 160800 | 161000 | 160800 | 694 |
| 391 | 20240626 | 122800 | 101784507400 | 160800 | 160800 | 160900 | 160700 | 1720 |
| 392 | 20240626 | 122700 | 101507947300 | 160900 | 161100 | 161100 | 160800 | 1538 |
| 393 | 20240626 | 122600 | 101260424000 | 161100 | 161000 | 161100 | 161000 | 1641 |
| 394 | 20240626 | 122500 | 100996212000 | 161100 | 161100 | 161200 | 161000 | 680 |
| 395 | 20240626 | 122400 | 100886666100 | 161100 | 161500 | 161500 | 161100 | 1644 |
| 396 | 20240626 | 122300 | 100621588900 | 161500 | 161600 | 161600 | 161400 | 186 |
| 397 | 20240626 | 122200 | 100591550000 | 161500 | 161600 | 161600 | 161500 | 616 |
| 398 | 20240626 | 122100 | 100492030900 | 161600 | 161500 | 161600 | 161400 | 293 |
| 399 | 20240626 | 122000 | 100444713800 | 161500 | 161600 | 161600 | 161500 | 442 |
| 400 | 20240626 | 121900 | 100373316900 | 161600 | 161800 | 161800 | 161400 | 629 |
| 401 | 20240626 | 121800 | 100271638600 | 161700 | 161700 | 161800 | 161600 | 296 |
| 402 | 20240626 | 121700 | 100223759100 | 161700 | 161800 | 161900 | 161300 | 281 |
| 403 | 20240626 | 121600 | 100178350300 | 161900 | 161100 | 162000 | 161100 | 2197 |
| 404 | 20240626 | 121500 | 99823582700 | 161100 | 161100 | 161200 | 161100 | 403 |
| 405 | 20240626 | 121400 | 99758652600 | 161100 | 161200 | 161200 | 161100 | 387 |
| 406 | 20240626 | 121300 | 99696294500 | 161200 | 161200 | 161200 | 161100 | 599 |
| 407 | 20240626 | 121200 | 99599792400 | 161200 | 161200 | 161200 | 161100 | 315 |
| 408 | 20240626 | 121100 | 99549023100 | 161200 | 161300 | 161300 | 161200 | 497 |
| 409 | 20240626 | 121000 | 99468887500 | 161300 | 161400 | 161400 | 161300 | 231 |
| 410 | 20240626 | 120900 | 99431606700 | 161400 | 161400 | 161400 | 161300 | 398 |
| 411 | 20240626 | 120800 | 99367371300 | 161300 | 161300 | 161300 | 161200 | 442 |
| 412 | 20240626 | 120700 | 99296091300 | 161200 | 161100 | 161200 | 161100 | 744 |
| 413 | 20240626 | 120600 | 99176177400 | 161100 | 161300 | 161300 | 161100 | 510 |
| 414 | 20240626 | 120500 | 99093985600 | 161200 | 161200 | 161400 | 161200 | 200 |
| 415 | 20240626 | 120400 | 99061728500 | 161400 | 161400 | 161400 | 161200 | 230 |
| 416 | 20240626 | 120300 | 99024613100 | 161400 | 161400 | 161500 | 161100 | 1269 |
| 417 | 20240626 | 120200 | 98819969400 | 161400 | 161200 | 161400 | 161100 | 633 |
| 418 | 20240626 | 120100 | 98717905000 | 161000 | 161400 | 161500 | 161000 | 1354 |
| 419 | 20240626 | 120000 | 98499648600 | 161200 | 161200 | 161400 | 161100 | 640 |
| 420 | 20240626 | 115900 | 98396468100 | 161100 | 161100 | 161100 | 161100 | 432 |
| 421 | 20240626 | 115800 | 98326872900 | 161100 | 161100 | 161200 | 161000 | 1808 |
| 422 | 20240626 | 115700 | 98035552300 | 161100 | 161200 | 161300 | 161100 | 1084 |
| 423 | 20240626 | 115600 | 97860868800 | 161300 | 161200 | 161300 | 161200 | 196 |
| 424 | 20240626 | 115500 | 97829270300 | 161100 | 161400 | 161400 | 161100 | 1262 |
| 425 | 20240626 | 115400 | 97625837000 | 161200 | 161300 | 161600 | 161200 | 1018 |
| 426 | 20240626 | 115300 | 97461634700 | 161200 | 161300 | 161400 | 161200 | 871 |
| 427 | 20240626 | 115200 | 97321181800 | 161300 | 161500 | 161700 | 161300 | 641 |
| 428 | 20240626 | 115100 | 97217716600 | 161500 | 161500 | 161700 | 161400 | 236 |
| 429 | 20240626 | 115000 | 97179597500 | 161700 | 161600 | 161700 | 161400 | 785 |
| 430 | 20240626 | 114900 | 97052801500 | 161600 | 161500 | 161700 | 161500 | 164 |
| 431 | 20240626 | 114800 | 97026296200 | 161600 | 161600 | 161600 | 161400 | 996 |
| 432 | 20240626 | 114700 | 96865430500 | 161500 | 161500 | 161600 | 161200 | 2682 |
| 433 | 20240626 | 114600 | 96432630100 | 161400 | 161700 | 161700 | 161400 | 943 |
| 434 | 20240626 | 114500 | 96280290400 | 161600 | 161800 | 161800 | 161600 | 758 |
| 435 | 20240626 | 114400 | 96157695100 | 161800 | 161500 | 161900 | 161500 | 512 |
| 436 | 20240626 | 114300 | 96074932300 | 161500 | 161700 | 161800 | 161500 | 1398 |
| 437 | 20240626 | 114200 | 95849022400 | 161800 | 161900 | 161900 | 161800 | 652 |
| 438 | 20240626 | 114100 | 95743498500 | 161900 | 161900 | 162000 | 161900 | 468 |
| 439 | 20240626 | 114000 | 95667715800 | 161900 | 162000 | 162000 | 161900 | 454 |
| 440 | 20240626 | 113900 | 95594199300 | 162000 | 161900 | 162000 | 161900 | 382 |
| 441 | 20240626 | 113800 | 95532349100 | 161900 | 161900 | 161900 | 161700 | 502 |
| 442 | 20240626 | 113700 | 95451112200 | 161900 | 162000 | 162100 | 161900 | 599 |
| 443 | 20240626 | 113600 | 95354092500 | 162000 | 162400 | 162400 | 162000 | 1743 |
| 444 | 20240626 | 113500 | 95071294600 | 162500 | 162500 | 162600 | 162300 | 694 |
| 445 | 20240626 | 113400 | 94958541600 | 162500 | 162600 | 162600 | 162400 | 204 |
| 446 | 20240626 | 113300 | 94925391700 | 162600 | 162600 | 162700 | 162500 | 160 |
| 447 | 20240626 | 113200 | 94899382400 | 162700 | 162700 | 162700 | 162500 | 466 |
| 448 | 20240626 | 113100 | 94823622000 | 162700 | 162300 | 162700 | 162300 | 290 |
| 449 | 20240626 | 113000 | 94776491400 | 162300 | 162000 | 162300 | 162000 | 464 |
| 450 | 20240626 | 112900 | 94701289300 | 162000 | 162400 | 162400 | 162000 | 360 |
| 451 | 20240626 | 112800 | 94642894400 | 162700 | 162500 | 162700 | 162500 | 622 |
| 452 | 20240626 | 112700 | 94541764100 | 162600 | 162500 | 162800 | 162500 | 926 |
| 453 | 20240626 | 112600 | 94391176900 | 162600 | 162000 | 162700 | 161900 | 1112 |
| 454 | 20240626 | 112500 | 94210846000 | 162100 | 162000 | 162500 | 161900 | 553 |
| 455 | 20240626 | 112400 | 94121244800 | 161900 | 161900 | 162000 | 161600 | 1498 |
| 456 | 20240626 | 112300 | 93878886000 | 162000 | 162300 | 162600 | 161900 | 1603 |
| 457 | 20240626 | 112200 | 93618784500 | 162300 | 162300 | 162300 | 162100 | 1391 |
| 458 | 20240626 | 112100 | 93393203800 | 162300 | 161900 | 162300 | 161900 | 1083 |
| 459 | 20240626 | 112000 | 93217675700 | 161900 | 161500 | 161900 | 161400 | 1134 |
| 460 | 20240626 | 111900 | 93034318500 | 161600 | 161300 | 161800 | 161000 | 2128 |
| 461 | 20240626 | 111800 | 92690851400 | 161300 | 161000 | 161500 | 161000 | 1984 |
| 462 | 20240626 | 111700 | 92370960800 | 161100 | 161500 | 161500 | 160900 | 2446 |
| 463 | 20240626 | 111600 | 91976933700 | 161500 | 161000 | 161800 | 161000 | 2853 |
| 464 | 20240626 | 111500 | 91516811800 | 160900 | 160800 | 161200 | 160700 | 4096 |
| 465 | 20240626 | 111400 | 90857690400 | 160800 | 161900 | 162000 | 160500 | 5156 |
| 466 | 20240626 | 111300 | 90027342700 | 161900 | 161700 | 162100 | 161500 | 4659 |
| 467 | 20240626 | 111200 | 89273761200 | 161600 | 162300 | 162400 | 161600 | 5418 |
| 468 | 20240626 | 111100 | 88396061200 | 162300 | 162900 | 162900 | 162300 | 4738 |
| 469 | 20240626 | 111000 | 87625807200 | 162900 | 163100 | 163100 | 162800 | 2447 |
| 470 | 20240626 | 110900 | 87227149100 | 163100 | 163200 | 163300 | 163000 | 3738 |
| 471 | 20240626 | 110800 | 86617445200 | 163300 | 163300 | 163400 | 163200 | 1670 |
| 472 | 20240626 | 110700 | 86344746700 | 163400 | 163700 | 163700 | 163300 | 1098 |
| 473 | 20240626 | 110600 | 86165319200 | 163500 | 163500 | 163500 | 163400 | 787 |
| 474 | 20240626 | 110500 | 86036648400 | 163500 | 163800 | 163900 | 163500 | 2437 |
| 475 | 20240626 | 110400 | 85637760500 | 163900 | 163800 | 163900 | 163800 | 259 |
| 476 | 20240626 | 110300 | 85595326000 | 163800 | 163600 | 163900 | 163600 | 819 |
| 477 | 20240626 | 110200 | 85461259200 | 163600 | 163600 | 163700 | 163500 | 167 |
| 478 | 20240626 | 110100 | 85433941700 | 163600 | 163600 | 163800 | 163500 | 671 |
| 479 | 20240626 | 110000 | 85324143400 | 163600 | 164000 | 164000 | 163400 | 3059 |
| 480 | 20240626 | 105900 | 84823529700 | 164000 | 163700 | 164100 | 163700 | 202 |
| 481 | 20240626 | 105800 | 84790410800 | 163800 | 163800 | 163800 | 163600 | 101 |
| 482 | 20240626 | 105700 | 84773875400 | 163500 | 163800 | 163800 | 163500 | 480 |
| 483 | 20240626 | 105600 | 84695335600 | 163600 | 163600 | 163800 | 163500 | 963 |
| 484 | 20240626 | 105500 | 84537818600 | 163700 | 163700 | 164100 | 163600 | 649 |
| 485 | 20240626 | 105400 | 84431431300 | 163700 | 163500 | 163800 | 163500 | 1072 |
| 486 | 20240626 | 105300 | 84256015400 | 163500 | 163500 | 163600 | 163400 | 1471 |
| 487 | 20240626 | 105200 | 84015626100 | 163500 | 163700 | 163800 | 163400 | 4367 |
| 488 | 20240626 | 105100 | 83301163200 | 163700 | 163800 | 163900 | 163600 | 1433 |
| 489 | 20240626 | 105000 | 83066494900 | 163800 | 164400 | 164600 | 163800 | 2238 |
| 490 | 20240626 | 104900 | 82699323200 | 164400 | 164500 | 164700 | 164300 | 833 |
| 491 | 20240626 | 104800 | 82562299400 | 164500 | 164500 | 164600 | 164300 | 725 |
| 492 | 20240626 | 104700 | 82443048400 | 164600 | 164400 | 164800 | 164300 | 1034 |
| 493 | 20240626 | 104600 | 82272852900 | 164400 | 164200 | 164400 | 164100 | 353 |
| 494 | 20240626 | 104500 | 82214859000 | 164200 | 164000 | 164200 | 164000 | 336 |
| 495 | 20240626 | 104400 | 82159719700 | 164000 | 164000 | 164100 | 163900 | 604 |
| 496 | 20240626 | 104300 | 82060690200 | 164000 | 164000 | 164100 | 163900 | 672 |
| 497 | 20240626 | 104200 | 81950499300 | 164000 | 164000 | 164100 | 163900 | 880 |
| 498 | 20240626 | 104100 | 81806204600 | 164000 | 163500 | 164000 | 163300 | 1498 |
| 499 | 20240626 | 104000 | 81561277000 | 163400 | 163900 | 163900 | 163400 | 4090 |
| 500 | 20240626 | 103900 | 80892030000 | 164000 | 164200 | 164500 | 163900 | 2620 |
| 501 | 20240626 | 103800 | 80462208300 | 164300 | 164300 | 164600 | 164100 | 1193 |
| 502 | 20240626 | 103700 | 80266282800 | 164300 | 164200 | 164400 | 164200 | 153 |
| 503 | 20240626 | 103600 | 80241143900 | 164200 | 164200 | 164200 | 164000 | 869 |
| 504 | 20240626 | 103500 | 80098497900 | 164200 | 164000 | 164200 | 164000 | 436 |
| 505 | 20240626 | 103400 | 80026944500 | 164000 | 164000 | 164100 | 164000 | 467 |
| 506 | 20240626 | 103300 | 79950331300 | 164000 | 164000 | 164200 | 164000 | 586 |
| 507 | 20240626 | 103200 | 79854182600 | 164100 | 164000 | 164200 | 164000 | 376 |
| 508 | 20240626 | 103100 | 79792494900 | 164100 | 164400 | 164500 | 164000 | 1920 |
| 509 | 20240626 | 103000 | 79477355200 | 164400 | 164400 | 164500 | 164300 | 678 |
| 510 | 20240626 | 102900 | 79365893000 | 164400 | 164400 | 164400 | 164300 | 473 |
| 511 | 20240626 | 102800 | 79288140900 | 164500 | 164500 | 164600 | 164400 | 556 |
| 512 | 20240626 | 102700 | 79196696800 | 164400 | 164500 | 164600 | 164400 | 276 |
| 513 | 20240626 | 102600 | 79151295600 | 164600 | 164400 | 164600 | 164300 | 813 |
| 514 | 20240626 | 102500 | 79017559900 | 164500 | 164300 | 164500 | 164000 | 1087 |
| 515 | 20240626 | 102400 | 78839064400 | 164300 | 163700 | 164300 | 163700 | 1069 |
| 516 | 20240626 | 102300 | 78663769400 | 163700 | 164100 | 164100 | 163700 | 3635 |
| 517 | 20240626 | 102200 | 78067896300 | 164200 | 164500 | 164500 | 164100 | 1515 |
| 518 | 20240626 | 102100 | 77818995000 | 164500 | 164500 | 164600 | 164200 | 265 |
| 519 | 20240626 | 102000 | 77775436700 | 164600 | 164200 | 164600 | 164000 | 2668 |
| 520 | 20240626 | 101900 | 77337586200 | 164200 | 164700 | 164800 | 164200 | 1366 |
| 521 | 20240626 | 101800 | 77112867300 | 164700 | 164600 | 165000 | 164500 | 1775 |
| 522 | 20240626 | 101700 | 76820482300 | 164500 | 164200 | 164500 | 164000 | 1175 |
| 523 | 20240626 | 101600 | 76627558600 | 164200 | 164000 | 164500 | 163600 | 7447 |
| 524 | 20240626 | 101500 | 75406766000 | 164100 | 164400 | 164500 | 164000 | 7219 |
| 525 | 20240626 | 101400 | 74222079300 | 164400 | 165000 | 165000 | 164200 | 6232 |
| 526 | 20240626 | 101300 | 73196275300 | 165000 | 165300 | 165400 | 165000 | 6682 |
| 527 | 20240626 | 101200 | 72093001400 | 165300 | 165600 | 165800 | 165300 | 2154 |
| 528 | 20240626 | 101100 | 71736664500 | 165600 | 165800 | 165800 | 165600 | 494 |
| 529 | 20240626 | 101000 | 71654849300 | 165700 | 165900 | 165900 | 165400 | 947 |
| 530 | 20240626 | 100900 | 71498042800 | 165800 | 166000 | 166100 | 165800 | 920 |
| 531 | 20240626 | 100800 | 71345321900 | 166000 | 166300 | 166300 | 165700 | 3056 |
| 532 | 20240626 | 100700 | 70837913400 | 166300 | 166100 | 166300 | 166000 | 584 |
| 533 | 20240626 | 100600 | 70740874200 | 166100 | 165500 | 166100 | 165200 | 1877 |
| 534 | 20240626 | 100500 | 70430219400 | 165500 | 165500 | 165600 | 165300 | 929 |
| 535 | 20240626 | 100400 | 70276483300 | 165600 | 165400 | 165700 | 165400 | 556 |
| 536 | 20240626 | 100300 | 70184477100 | 165300 | 165700 | 165800 | 165300 | 2139 |
| 537 | 20240626 | 100200 | 69830475500 | 165800 | 166000 | 166300 | 165600 | 2570 |
| 538 | 20240626 | 100100 | 69404149300 | 166000 | 165400 | 166000 | 165400 | 589 |
| 539 | 20240626 | 100000 | 69306587900 | 165400 | 165300 | 165600 | 165100 | 1627 |
| 540 | 20240626 | 095900 | 69037712000 | 165200 | 165700 | 165700 | 165200 | 3795 |
| 541 | 20240626 | 095800 | 68409979300 | 165700 | 165800 | 165900 | 165500 | 3204 |
| 542 | 20240626 | 095700 | 67879178200 | 165800 | 165600 | 165800 | 165600 | 1863 |
| 543 | 20240626 | 095600 | 67570549700 | 165600 | 165900 | 165900 | 165500 | 2332 |
| 544 | 20240626 | 095500 | 67184133700 | 165900 | 165900 | 166400 | 165900 | 4093 |
| 545 | 20240626 | 095400 | 66504440600 | 165900 | 166000 | 166000 | 165700 | 3086 |
| 546 | 20240626 | 095300 | 65992653600 | 166100 | 166300 | 166700 | 166000 | 6447 |
| 547 | 20240626 | 095200 | 64921246200 | 166300 | 166800 | 166900 | 166300 | 4543 |
| 548 | 20240626 | 095100 | 64164885100 | 166900 | 167000 | 167000 | 166500 | 1682 |
| 549 | 20240626 | 095000 | 63884432700 | 167000 | 167500 | 167600 | 166900 | 2143 |
| 550 | 20240626 | 094900 | 63525985300 | 167400 | 167800 | 167800 | 167300 | 1459 |
| 551 | 20240626 | 094800 | 63281440500 | 167800 | 167400 | 167800 | 167300 | 740 |
| 552 | 20240626 | 094700 | 63157441400 | 167400 | 167800 | 167800 | 167200 | 1884 |
| 553 | 20240626 | 094600 | 62841966300 | 167900 | 166600 | 167900 | 166400 | 4257 |
| 554 | 20240626 | 094500 | 62130600500 | 166800 | 167500 | 167700 | 166400 | 5870 |
| 555 | 20240626 | 094400 | 61150616100 | 167200 | 168500 | 168500 | 167100 | 6134 |
| 556 | 20240626 | 094300 | 60121558300 | 168700 | 168000 | 168800 | 168000 | 1930 |
| 557 | 20240626 | 094200 | 59796664600 | 168000 | 168700 | 168800 | 167900 | 5703 |
| 558 | 20240626 | 094100 | 58837604800 | 168800 | 168600 | 168800 | 168500 | 842 |
| 559 | 20240626 | 094000 | 58695601500 | 168600 | 168800 | 168800 | 168200 | 2938 |
| 560 | 20240626 | 093900 | 58200646200 | 168800 | 169200 | 169300 | 168800 | 2206 |
| 561 | 20240626 | 093800 | 57827857200 | 169300 | 169200 | 169300 | 168500 | 3655 |
| 562 | 20240626 | 093700 | 57210477900 | 169100 | 169700 | 169900 | 169000 | 5085 |
| 563 | 20240626 | 093600 | 56349051500 | 169900 | 170800 | 170800 | 169700 | 3519 |
| 564 | 20240626 | 093500 | 55750126900 | 170700 | 171000 | 171100 | 170400 | 2168 |
| 565 | 20240626 | 093400 | 55380016900 | 171100 | 171400 | 171500 | 171000 | 2911 |
| 566 | 20240626 | 093300 | 54881161800 | 171500 | 170400 | 171500 | 170300 | 5650 |
| 567 | 20240626 | 093200 | 53914216200 | 170400 | 171100 | 171500 | 170300 | 5605 |
| 568 | 20240626 | 093100 | 52954937500 | 171100 | 170500 | 171400 | 170300 | 5422 |
| 569 | 20240626 | 093000 | 52027463800 | 170500 | 170200 | 170700 | 169500 | 4010 |
| 570 | 20240626 | 092900 | 51345498400 | 170300 | 170500 | 170700 | 170100 | 1231 |
| 571 | 20240626 | 092800 | 51135768600 | 170500 | 171200 | 171500 | 170500 | 4157 |
| 572 | 20240626 | 092700 | 50424858700 | 171200 | 170400 | 171200 | 170400 | 5311 |
| 573 | 20240626 | 092600 | 49517685600 | 170300 | 169700 | 170400 | 169500 | 2437 |
| 574 | 20240626 | 092500 | 49103578700 | 169700 | 169900 | 170000 | 169400 | 1945 |
| 575 | 20240626 | 092400 | 48773343600 | 170000 | 170200 | 170200 | 169100 | 5448 |
| 576 | 20240626 | 092300 | 47849390700 | 170200 | 169900 | 170800 | 169500 | 6566 |
| 577 | 20240626 | 092200 | 46733711200 | 169600 | 171100 | 171200 | 169600 | 7968 |
| 578 | 20240626 | 092100 | 45375548000 | 171200 | 172200 | 172500 | 170800 | 13713 |
| 579 | 20240626 | 092000 | 43020221200 | 172200 | 171300 | 172300 | 170500 | 24327 |
| 580 | 20240626 | 091900 | 38847480700 | 171300 | 170300 | 171300 | 170300 | 13750 |
| 581 | 20240626 | 091800 | 36497462200 | 170300 | 170000 | 170500 | 169600 | 11007 |
| 582 | 20240626 | 091700 | 34625330700 | 169900 | 168900 | 170000 | 168800 | 9339 |
| 583 | 20240626 | 091600 | 33042458700 | 168900 | 168900 | 169000 | 168500 | 4996 |
| 584 | 20240626 | 091500 | 32199169600 | 168900 | 168500 | 169200 | 168300 | 9473 |
| 585 | 20240626 | 091400 | 30602013000 | 168500 | 167800 | 168600 | 167500 | 8244 |
| 586 | 20240626 | 091300 | 29215171000 | 167700 | 166500 | 167700 | 166300 | 4183 |
| 587 | 20240626 | 091200 | 28516860200 | 166600 | 166600 | 166800 | 166400 | 2208 |
| 588 | 20240626 | 091100 | 28148989300 | 166600 | 166700 | 166800 | 165900 | 2557 |
| 589 | 20240626 | 091000 | 27723430900 | 166300 | 167000 | 167000 | 165600 | 4787 |
| 590 | 20240626 | 090900 | 26927690100 | 167000 | 165700 | 167300 | 165700 | 3330 |
| 591 | 20240626 | 090800 | 26373386000 | 165800 | 166500 | 166500 | 165700 | 5733 |
| 592 | 20240626 | 090700 | 25420827800 | 166600 | 165500 | 166600 | 165500 | 2490 |
| 593 | 20240626 | 090600 | 25007729100 | 165500 | 166100 | 166100 | 164900 | 7349 |
| 594 | 20240626 | 090500 | 23792188700 | 166100 | 166600 | 167500 | 165500 | 8977 |
| 595 | 20240626 | 090400 | 22299560900 | 166600 | 167500 | 168800 | 166500 | 13050 |
| 596 | 20240626 | 090300 | 20113538400 | 167500 | 168500 | 168500 | 166800 | 15343 |
| 597 | 20240626 | 090200 | 17541758700 | 168500 | 168500 | 168900 | 167300 | 15167 |
| 598 | 20240626 | 090100 | 14992302900 | 168800 | 170000 | 171500 | 168300 | 36923 |
| 599 | 20240626 | 090000 | 8704482500 | 169900 | 169500 | 170700 | 167800 | 51206 |