35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 185400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 3 | 20240628 | 185300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20240628 | 185200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20240628 | 185100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20240628 | 185000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20240628 | 184900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20240628 | 184800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20240628 | 184700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20240628 | 184600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20240628 | 184500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20240628 | 184400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20240628 | 184300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20240628 | 184200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20240628 | 184100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20240628 | 184000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20240628 | 183900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20240628 | 183800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20240628 | 183700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20240628 | 183600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20240628 | 183500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20240628 | 183400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20240628 | 183300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20240628 | 183200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20240628 | 183100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20240628 | 183000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20240628 | 182900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20240628 | 182800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20240628 | 182700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20240628 | 182600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20240628 | 182500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20240628 | 182400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 33 | 20240628 | 182300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20240628 | 182200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20240628 | 182100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20240628 | 182000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20240628 | 181900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20240628 | 181800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20240628 | 181700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20240628 | 181600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20240628 | 181500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20240628 | 181400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20240628 | 181300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20240628 | 181200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20240628 | 181100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20240628 | 181000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20240628 | 180900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20240628 | 180800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20240628 | 180700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20240628 | 180600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20240628 | 180500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20240628 | 180400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20240628 | 180300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20240628 | 180200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20240628 | 180100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20240628 | 180000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20240628 | 175900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20240628 | 175800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20240628 | 175700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20240628 | 175600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20240628 | 175500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20240628 | 175400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 63 | 20240628 | 175300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20240628 | 175200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20240628 | 175100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20240628 | 175000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20240628 | 174900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20240628 | 174800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20240628 | 174700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20240628 | 174600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20240628 | 174500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20240628 | 174400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20240628 | 174300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20240628 | 174200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20240628 | 174100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20240628 | 174000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20240628 | 173900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20240628 | 173800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20240628 | 173700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20240628 | 173600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20240628 | 173500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20240628 | 173400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20240628 | 173300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20240628 | 173200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20240628 | 173100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20240628 | 173000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20240628 | 172900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20240628 | 172800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20240628 | 172700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20240628 | 172600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20240628 | 172500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20240628 | 172400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 93 | 20240628 | 172300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20240628 | 172200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20240628 | 172100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20240628 | 172000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20240628 | 171900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20240628 | 171800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20240628 | 171700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20240628 | 171600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20240628 | 171500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20240628 | 171400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20240628 | 171300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20240628 | 171200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20240628 | 171100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20240628 | 171000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20240628 | 170900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20240628 | 170800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20240628 | 170700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20240628 | 170600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20240628 | 170500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20240628 | 170400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20240628 | 170300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20240628 | 170200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20240628 | 170100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20240628 | 170000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20240628 | 165900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20240628 | 165800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20240628 | 165700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20240628 | 165600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20240628 | 165500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20240628 | 165400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 123 | 20240628 | 165300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20240628 | 165200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20240628 | 165100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20240628 | 165000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20240628 | 164900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20240628 | 164800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20240628 | 164700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20240628 | 164600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20240628 | 164500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20240628 | 164400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20240628 | 164300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20240628 | 164200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20240628 | 164100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20240628 | 164000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20240628 | 163900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20240628 | 163800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20240628 | 163700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20240628 | 163600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20240628 | 163500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20240628 | 163400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20240628 | 163300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20240628 | 163200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20240628 | 163100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20240628 | 163000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20240628 | 162900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20240628 | 162800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20240628 | 162700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20240628 | 162600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20240628 | 162500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20240628 | 162400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 153 | 20240628 | 162300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20240628 | 162200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20240628 | 162100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20240628 | 162000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20240628 | 161900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20240628 | 161800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20240628 | 161700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20240628 | 161600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20240628 | 161500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20240628 | 161400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20240628 | 161300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20240628 | 161200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20240628 | 161100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20240628 | 161000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20240628 | 160900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20240628 | 160800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20240628 | 160700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20240628 | 160600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20240628 | 160500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20240628 | 160400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20240628 | 160300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20240628 | 160200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20240628 | 160100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20240628 | 160000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20240628 | 155900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20240628 | 155800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20240628 | 155700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20240628 | 155600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20240628 | 155500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20240628 | 155400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 183 | 20240628 | 155300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20240628 | 155200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 185 | 20240628 | 155100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 186 | 20240628 | 155000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 187 | 20240628 | 154900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 188 | 20240628 | 154800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 189 | 20240628 | 154700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 190 | 20240628 | 154600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 191 | 20240628 | 154500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 192 | 20240628 | 154400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 193 | 20240628 | 154300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 194 | 20240628 | 154200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 195 | 20240628 | 154100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 196 | 20240628 | 154000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 197 | 20240628 | 153900 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 198 | 20240628 | 153800 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 199 | 20240628 | 153700 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 200 | 20240628 | 153600 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 201 | 20240628 | 153500 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 202 | 20240628 | 153400 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 203 | 20240628 | 153300 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 204 | 20240628 | 153200 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 205 | 20240628 | 153100 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 0 |
| 206 | 20240628 | 153000 | 45099782000 | 158800 | 158800 | 158800 | 158800 | 26627 |
| 207 | 20240628 | 152900 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20240628 | 152800 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20240628 | 152700 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20240628 | 152600 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20240628 | 152500 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20240628 | 152400 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 213 | 20240628 | 152300 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20240628 | 152200 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 215 | 20240628 | 152100 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 216 | 20240628 | 152000 | 40871414400 | 158000 | 158000 | 158000 | 158000 | 0 |
| 217 | 20240628 | 151900 | 40871414400 | 158000 | 158500 | 158500 | 157900 | 805 |
| 218 | 20240628 | 151800 | 40744129600 | 158500 | 158100 | 158500 | 157900 | 3300 |
| 219 | 20240628 | 151700 | 40222234800 | 158100 | 158400 | 158400 | 158000 | 1975 |
| 220 | 20240628 | 151600 | 39909618400 | 158400 | 158300 | 158400 | 158200 | 967 |
| 221 | 20240628 | 151500 | 39756515600 | 158200 | 158400 | 158400 | 158200 | 1125 |
| 222 | 20240628 | 151400 | 39578414800 | 158300 | 158300 | 158400 | 158100 | 1276 |
| 223 | 20240628 | 151300 | 39376400500 | 158300 | 158000 | 158300 | 158000 | 2030 |
| 224 | 20240628 | 151200 | 39055212300 | 158100 | 158000 | 158200 | 158000 | 1080 |
| 225 | 20240628 | 151100 | 38884434500 | 158000 | 157900 | 158100 | 157800 | 693 |
| 226 | 20240628 | 151000 | 38774947600 | 157900 | 158000 | 158100 | 157800 | 701 |
| 227 | 20240628 | 150900 | 38664183100 | 158100 | 158000 | 158200 | 157800 | 1492 |
| 228 | 20240628 | 150800 | 38428533600 | 157900 | 157900 | 158000 | 157800 | 805 |
| 229 | 20240628 | 150700 | 38301394600 | 157800 | 157800 | 157900 | 157700 | 723 |
| 230 | 20240628 | 150600 | 38187301400 | 157800 | 157900 | 158000 | 157700 | 1027 |
| 231 | 20240628 | 150500 | 38025196100 | 158000 | 157900 | 158000 | 157900 | 509 |
| 232 | 20240628 | 150400 | 37944799300 | 157900 | 157700 | 158000 | 157600 | 1075 |
| 233 | 20240628 | 150300 | 37775070000 | 157700 | 157700 | 157800 | 157600 | 359 |
| 234 | 20240628 | 150200 | 37718455300 | 157700 | 157500 | 157700 | 157500 | 553 |
| 235 | 20240628 | 150100 | 37631291000 | 157600 | 157400 | 157600 | 157300 | 964 |
| 236 | 20240628 | 150000 | 37479542900 | 157400 | 157000 | 157400 | 156900 | 670 |
| 237 | 20240628 | 145900 | 37374244300 | 157000 | 157100 | 157100 | 156900 | 575 |
| 238 | 20240628 | 145800 | 37283963300 | 157100 | 157000 | 157100 | 156900 | 459 |
| 239 | 20240628 | 145700 | 37211885100 | 157000 | 157100 | 157200 | 156900 | 569 |
| 240 | 20240628 | 145600 | 37122516400 | 157100 | 157200 | 157200 | 157000 | 252 |
| 241 | 20240628 | 145500 | 37082922400 | 157200 | 156900 | 157200 | 156900 | 536 |
| 242 | 20240628 | 145400 | 36998710600 | 156900 | 157300 | 157300 | 156900 | 535 |
| 243 | 20240628 | 145300 | 36914681300 | 157300 | 157400 | 157400 | 157000 | 471 |
| 244 | 20240628 | 145200 | 36840630100 | 157300 | 157400 | 157400 | 157100 | 298 |
| 245 | 20240628 | 145100 | 36793756300 | 157200 | 157400 | 157500 | 157200 | 535 |
| 246 | 20240628 | 145000 | 36709614000 | 157500 | 157500 | 157600 | 157400 | 597 |
| 247 | 20240628 | 144900 | 36615587700 | 157500 | 157500 | 157500 | 157300 | 397 |
| 248 | 20240628 | 144800 | 36553080300 | 157400 | 157600 | 157600 | 157400 | 352 |
| 249 | 20240628 | 144700 | 36497640200 | 157600 | 157500 | 157700 | 157500 | 1332 |
| 250 | 20240628 | 144600 | 36287722400 | 157600 | 157800 | 157800 | 157500 | 744 |
| 251 | 20240628 | 144500 | 36170447200 | 157800 | 158000 | 158000 | 157600 | 630 |
| 252 | 20240628 | 144400 | 36070980900 | 157900 | 157900 | 158000 | 157700 | 633 |
| 253 | 20240628 | 144300 | 35971016500 | 157900 | 157800 | 157900 | 157700 | 312 |
| 254 | 20240628 | 144200 | 35921765600 | 157900 | 157800 | 157900 | 157700 | 303 |
| 255 | 20240628 | 144100 | 35873947300 | 157800 | 157800 | 157900 | 157700 | 485 |
| 256 | 20240628 | 144000 | 35797422400 | 157900 | 157800 | 157900 | 157800 | 334 |
| 257 | 20240628 | 143900 | 35744693600 | 157900 | 158200 | 158300 | 157800 | 630 |
| 258 | 20240628 | 143800 | 35645115200 | 158100 | 158300 | 158300 | 158100 | 961 |
| 259 | 20240628 | 143700 | 35493048100 | 158300 | 158300 | 158300 | 158200 | 303 |
| 260 | 20240628 | 143600 | 35445087800 | 158300 | 158300 | 158300 | 158200 | 265 |
| 261 | 20240628 | 143500 | 35403138400 | 158200 | 158200 | 158300 | 158200 | 400 |
| 262 | 20240628 | 143400 | 35339833900 | 158300 | 158300 | 158300 | 158200 | 354 |
| 263 | 20240628 | 143300 | 35283797200 | 158300 | 158300 | 158300 | 158200 | 267 |
| 264 | 20240628 | 143200 | 35241534600 | 158300 | 158200 | 158300 | 158200 | 179 |
| 265 | 20240628 | 143100 | 35213207100 | 158300 | 158300 | 158300 | 158200 | 179 |
| 266 | 20240628 | 143000 | 35184873600 | 158200 | 158200 | 158300 | 158100 | 485 |
| 267 | 20240628 | 142900 | 35108131600 | 158200 | 158200 | 158300 | 158200 | 168 |
| 268 | 20240628 | 142800 | 35081548400 | 158200 | 158100 | 158300 | 157800 | 279 |
| 269 | 20240628 | 142700 | 35037432600 | 158300 | 158300 | 158300 | 157700 | 776 |
| 270 | 20240628 | 142600 | 34914698800 | 158300 | 158200 | 158300 | 158100 | 325 |
| 271 | 20240628 | 142500 | 34863277300 | 158300 | 158300 | 158300 | 157800 | 1088 |
| 272 | 20240628 | 142400 | 34691167500 | 158300 | 158200 | 158300 | 158200 | 408 |
| 273 | 20240628 | 142300 | 34626599300 | 158200 | 158200 | 158200 | 158100 | 255 |
| 274 | 20240628 | 142200 | 34586259900 | 158100 | 158200 | 158200 | 157900 | 340 |
| 275 | 20240628 | 142100 | 34532498500 | 158300 | 158200 | 158300 | 158100 | 438 |
| 276 | 20240628 | 142000 | 34463199100 | 158200 | 158200 | 158300 | 158200 | 312 |
| 277 | 20240628 | 141900 | 34413832600 | 158200 | 158300 | 158300 | 158100 | 275 |
| 278 | 20240628 | 141800 | 34370309500 | 158300 | 158000 | 158300 | 157900 | 571 |
| 279 | 20240628 | 141700 | 34280081600 | 158000 | 158000 | 158000 | 157900 | 357 |
| 280 | 20240628 | 141600 | 34223688700 | 158000 | 157900 | 158000 | 157900 | 264 |
| 281 | 20240628 | 141500 | 34181983600 | 158000 | 157500 | 158000 | 157400 | 4240 |
| 282 | 20240628 | 141400 | 33513191300 | 157500 | 157600 | 157600 | 157400 | 529 |
| 283 | 20240628 | 141300 | 33429854500 | 157600 | 157500 | 157600 | 157500 | 404 |
| 284 | 20240628 | 141200 | 33366202100 | 157600 | 157700 | 157700 | 157600 | 555 |
| 285 | 20240628 | 141100 | 33278720500 | 157700 | 157700 | 157700 | 157600 | 312 |
| 286 | 20240628 | 141000 | 33229519200 | 157700 | 157700 | 157700 | 157600 | 223 |
| 287 | 20240628 | 140900 | 33194359700 | 157700 | 157700 | 157700 | 157700 | 303 |
| 288 | 20240628 | 140800 | 33146576600 | 157700 | 157600 | 157700 | 157500 | 236 |
| 289 | 20240628 | 140700 | 33109372500 | 157700 | 157600 | 157700 | 157500 | 296 |
| 290 | 20240628 | 140600 | 33062713800 | 157600 | 157400 | 157600 | 157400 | 216 |
| 291 | 20240628 | 140500 | 33028680100 | 157600 | 157700 | 157700 | 157300 | 267 |
| 292 | 20240628 | 140400 | 32986624100 | 157700 | 157500 | 157700 | 157500 | 309 |
| 293 | 20240628 | 140300 | 32937923400 | 157400 | 157600 | 157600 | 157400 | 296 |
| 294 | 20240628 | 140200 | 32891293300 | 157500 | 157700 | 157700 | 157500 | 217 |
| 295 | 20240628 | 140100 | 32857098200 | 157700 | 157600 | 157700 | 157600 | 253 |
| 296 | 20240628 | 140000 | 32817206500 | 157300 | 157400 | 157700 | 157300 | 256 |
| 297 | 20240628 | 135900 | 32776870500 | 157700 | 157800 | 157800 | 157300 | 411 |
| 298 | 20240628 | 135800 | 32712066900 | 157400 | 157700 | 157800 | 157400 | 460 |
| 299 | 20240628 | 135700 | 32639526200 | 157700 | 157700 | 157700 | 157600 | 282 |
| 300 | 20240628 | 135600 | 32595058800 | 157700 | 157700 | 157700 | 157600 | 309 |
| 301 | 20240628 | 135500 | 32546336500 | 157700 | 157800 | 157800 | 157300 | 376 |
| 302 | 20240628 | 135400 | 32487074200 | 157800 | 157800 | 157800 | 157500 | 379 |
| 303 | 20240628 | 135300 | 32427290000 | 157700 | 157800 | 157900 | 157600 | 378 |
| 304 | 20240628 | 135200 | 32367675600 | 157800 | 157700 | 157900 | 157600 | 261 |
| 305 | 20240628 | 135100 | 32326484000 | 157800 | 157900 | 157900 | 157300 | 328 |
| 306 | 20240628 | 135000 | 32274763400 | 157900 | 157700 | 158000 | 157200 | 574 |
| 307 | 20240628 | 134900 | 32184268900 | 157700 | 157700 | 158100 | 157300 | 378 |
| 308 | 20240628 | 134800 | 32124593800 | 158100 | 158000 | 158200 | 157500 | 347 |
| 309 | 20240628 | 134700 | 32069779500 | 158000 | 158000 | 158200 | 157500 | 628 |
| 310 | 20240628 | 134600 | 31970667700 | 158000 | 157600 | 158000 | 157400 | 216 |
| 311 | 20240628 | 134500 | 31936564300 | 157900 | 157700 | 158000 | 157200 | 681 |
| 312 | 20240628 | 134400 | 31829357200 | 157700 | 158000 | 158200 | 157500 | 814 |
| 313 | 20240628 | 134300 | 31700953400 | 158000 | 158100 | 158100 | 157500 | 380 |
| 314 | 20240628 | 134200 | 31641024900 | 158000 | 158100 | 158200 | 157900 | 473 |
| 315 | 20240628 | 134100 | 31566275600 | 157900 | 158200 | 158200 | 157500 | 419 |
| 316 | 20240628 | 134000 | 31500165200 | 158100 | 158400 | 158400 | 157800 | 186 |
| 317 | 20240628 | 133900 | 31470759600 | 157900 | 158100 | 158400 | 157800 | 309 |
| 318 | 20240628 | 133800 | 31421925900 | 158300 | 158300 | 158400 | 157800 | 269 |
| 319 | 20240628 | 133700 | 31379398600 | 158300 | 158400 | 158400 | 157800 | 561 |
| 320 | 20240628 | 133600 | 31290702600 | 158500 | 157800 | 158500 | 157800 | 153 |
| 321 | 20240628 | 133500 | 31266525900 | 157700 | 158300 | 158600 | 157700 | 1529 |
| 322 | 20240628 | 133400 | 31024570300 | 158500 | 158200 | 158500 | 158200 | 256 |
| 323 | 20240628 | 133300 | 30984041700 | 158100 | 158300 | 158400 | 158100 | 352 |
| 324 | 20240628 | 133200 | 30928333400 | 158200 | 158400 | 158500 | 158200 | 244 |
| 325 | 20240628 | 133100 | 30889691200 | 158200 | 158500 | 158600 | 158200 | 543 |
| 326 | 20240628 | 133000 | 30803690300 | 158600 | 158400 | 158600 | 158400 | 342 |
| 327 | 20240628 | 132900 | 30749465300 | 158400 | 158500 | 158600 | 158400 | 313 |
| 328 | 20240628 | 132800 | 30699856100 | 158500 | 158500 | 158600 | 158500 | 340 |
| 329 | 20240628 | 132700 | 30645944800 | 158500 | 158500 | 158500 | 158400 | 335 |
| 330 | 20240628 | 132600 | 30592854100 | 158500 | 158400 | 158500 | 158300 | 350 |
| 331 | 20240628 | 132500 | 30537409900 | 158500 | 158700 | 158800 | 158300 | 874 |
| 332 | 20240628 | 132400 | 30398821600 | 158800 | 158700 | 158800 | 158600 | 350 |
| 333 | 20240628 | 132300 | 30343265700 | 158700 | 158700 | 158700 | 158600 | 316 |
| 334 | 20240628 | 132200 | 30293116700 | 158700 | 158500 | 158700 | 158500 | 398 |
| 335 | 20240628 | 132100 | 30229988600 | 158600 | 158600 | 158600 | 158500 | 344 |
| 336 | 20240628 | 132000 | 30175431100 | 158700 | 158800 | 158800 | 158600 | 550 |
| 337 | 20240628 | 131900 | 30088129500 | 158700 | 158700 | 158800 | 158600 | 466 |
| 338 | 20240628 | 131800 | 30014153300 | 158700 | 158600 | 158700 | 158500 | 502 |
| 339 | 20240628 | 131700 | 29934518800 | 158600 | 158700 | 158800 | 158600 | 1257 |
| 340 | 20240628 | 131600 | 29735030000 | 158800 | 158700 | 158800 | 158700 | 412 |
| 341 | 20240628 | 131500 | 29669606000 | 158700 | 158700 | 158800 | 158600 | 630 |
| 342 | 20240628 | 131400 | 29569619800 | 158600 | 158700 | 158700 | 158600 | 536 |
| 343 | 20240628 | 131300 | 29484565800 | 158700 | 158700 | 158800 | 158600 | 215 |
| 344 | 20240628 | 131200 | 29450454600 | 158700 | 158600 | 158800 | 158500 | 1543 |
| 345 | 20240628 | 131100 | 29205642400 | 158600 | 158200 | 158600 | 158200 | 6635 |
| 346 | 20240628 | 131000 | 28154607800 | 158200 | 158200 | 158200 | 158100 | 331 |
| 347 | 20240628 | 130900 | 28102244000 | 158200 | 158200 | 158200 | 158100 | 328 |
| 348 | 20240628 | 130800 | 28050355100 | 158200 | 158200 | 158200 | 158100 | 714 |
| 349 | 20240628 | 130700 | 27937430800 | 158200 | 158100 | 158200 | 158000 | 362 |
| 350 | 20240628 | 130600 | 27880191800 | 158100 | 158100 | 158200 | 158000 | 171 |
| 351 | 20240628 | 130500 | 27853154400 | 158000 | 158100 | 158200 | 158000 | 591 |
| 352 | 20240628 | 130400 | 27759712400 | 158100 | 158100 | 158200 | 158100 | 270 |
| 353 | 20240628 | 130300 | 27717015000 | 158100 | 158200 | 158200 | 157700 | 436 |
| 354 | 20240628 | 130200 | 27648131200 | 158200 | 158200 | 158200 | 158100 | 117 |
| 355 | 20240628 | 130100 | 27629624100 | 158200 | 158100 | 158200 | 158000 | 766 |
| 356 | 20240628 | 130000 | 27508514400 | 158000 | 158000 | 158100 | 158000 | 158 |
| 357 | 20240628 | 125900 | 27483538800 | 157900 | 158000 | 158100 | 157900 | 526 |
| 358 | 20240628 | 125800 | 27400433800 | 158000 | 157900 | 158000 | 157900 | 505 |
| 359 | 20240628 | 125700 | 27320645100 | 158000 | 157900 | 158000 | 157900 | 298 |
| 360 | 20240628 | 125600 | 27273569500 | 158000 | 157900 | 158000 | 157900 | 149 |
| 361 | 20240628 | 125500 | 27250038400 | 157900 | 157800 | 157900 | 157800 | 218 |
| 362 | 20240628 | 125400 | 27215624500 | 157800 | 157800 | 157800 | 157700 | 162 |
| 363 | 20240628 | 125300 | 27190063900 | 157800 | 157500 | 157800 | 157500 | 255 |
| 364 | 20240628 | 125200 | 27149879400 | 157600 | 157800 | 157800 | 157500 | 187 |
| 365 | 20240628 | 125100 | 27120391700 | 157800 | 157800 | 157800 | 157700 | 417 |
| 366 | 20240628 | 125000 | 27054602800 | 157700 | 157900 | 157900 | 157700 | 252 |
| 367 | 20240628 | 124900 | 27014824700 | 157900 | 158000 | 158000 | 157800 | 231 |
| 368 | 20240628 | 124800 | 26978346300 | 158000 | 158000 | 158000 | 157900 | 685 |
| 369 | 20240628 | 124700 | 26870143100 | 158000 | 157900 | 158000 | 157900 | 118 |
| 370 | 20240628 | 124600 | 26851503100 | 158000 | 157900 | 158000 | 157800 | 338 |
| 371 | 20240628 | 124500 | 26798124700 | 158000 | 158000 | 158000 | 157900 | 524 |
| 372 | 20240628 | 124400 | 26715342500 | 158000 | 157900 | 158000 | 157800 | 432 |
| 373 | 20240628 | 124300 | 26647099900 | 158000 | 157900 | 158000 | 157900 | 612 |
| 374 | 20240628 | 124200 | 26550454000 | 158000 | 157900 | 158000 | 157900 | 152 |
| 375 | 20240628 | 124100 | 26526443700 | 158000 | 158000 | 158000 | 157900 | 305 |
| 376 | 20240628 | 124000 | 26478256700 | 158000 | 158000 | 158000 | 157900 | 143 |
| 377 | 20240628 | 123900 | 26455664000 | 158000 | 158000 | 158000 | 157900 | 206 |
| 378 | 20240628 | 123800 | 26423118100 | 158000 | 157900 | 158000 | 157900 | 329 |
| 379 | 20240628 | 123700 | 26371144100 | 158000 | 157900 | 158000 | 157900 | 313 |
| 380 | 20240628 | 123600 | 26321695900 | 158000 | 158000 | 158000 | 157900 | 304 |
| 381 | 20240628 | 123500 | 26273665500 | 158000 | 158000 | 158000 | 157900 | 319 |
| 382 | 20240628 | 123400 | 26223280200 | 157900 | 158000 | 158000 | 157900 | 440 |
| 383 | 20240628 | 123300 | 26153775200 | 157900 | 158000 | 158000 | 157900 | 323 |
| 384 | 20240628 | 123200 | 26102742000 | 158000 | 158000 | 158000 | 157900 | 229 |
| 385 | 20240628 | 123100 | 26066567500 | 157900 | 157900 | 157900 | 157800 | 313 |
| 386 | 20240628 | 123000 | 26017145100 | 157900 | 157900 | 157900 | 157800 | 305 |
| 387 | 20240628 | 122900 | 25968988700 | 157800 | 157800 | 157900 | 157700 | 281 |
| 388 | 20240628 | 122800 | 25924629000 | 157800 | 157700 | 157900 | 157700 | 1359 |
| 389 | 20240628 | 122700 | 25710219900 | 157700 | 157700 | 157700 | 157600 | 739 |
| 390 | 20240628 | 122600 | 25593730700 | 157700 | 157600 | 157700 | 157500 | 385 |
| 391 | 20240628 | 122500 | 25533052700 | 157600 | 157600 | 157600 | 157500 | 212 |
| 392 | 20240628 | 122400 | 25499645500 | 157600 | 157400 | 157600 | 157400 | 282 |
| 393 | 20240628 | 122300 | 25455216200 | 157500 | 157400 | 157500 | 157400 | 293 |
| 394 | 20240628 | 122200 | 25409070000 | 157500 | 157300 | 157500 | 157300 | 295 |
| 395 | 20240628 | 122100 | 25362636300 | 157300 | 157400 | 157500 | 157300 | 206 |
| 396 | 20240628 | 122000 | 25330228100 | 157400 | 157500 | 157500 | 157300 | 508 |
| 397 | 20240628 | 121900 | 25250230200 | 157300 | 157400 | 157500 | 157300 | 261 |
| 398 | 20240628 | 121800 | 25209142100 | 157500 | 157400 | 157500 | 157300 | 314 |
| 399 | 20240628 | 121700 | 25159714600 | 157400 | 157100 | 157400 | 157100 | 284 |
| 400 | 20240628 | 121600 | 25115041500 | 157100 | 157200 | 157200 | 156900 | 166 |
| 401 | 20240628 | 121500 | 25088959500 | 156600 | 157100 | 157200 | 156600 | 216 |
| 402 | 20240628 | 121400 | 25055046900 | 157200 | 157000 | 157200 | 157000 | 266 |
| 403 | 20240628 | 121300 | 25013262400 | 156900 | 157100 | 157100 | 156800 | 216 |
| 404 | 20240628 | 121200 | 24979358900 | 156700 | 157200 | 157200 | 156600 | 252 |
| 405 | 20240628 | 121100 | 24939788300 | 157100 | 157100 | 157300 | 156800 | 327 |
| 406 | 20240628 | 121000 | 24888422700 | 157000 | 157400 | 157500 | 157000 | 349 |
| 407 | 20240628 | 120900 | 24833528100 | 157300 | 157200 | 157300 | 157200 | 326 |
| 408 | 20240628 | 120800 | 24782260600 | 157200 | 157200 | 157200 | 157200 | 225 |
| 409 | 20240628 | 120700 | 24746890600 | 157100 | 157100 | 157200 | 157000 | 198 |
| 410 | 20240628 | 120600 | 24715785400 | 157100 | 156900 | 157100 | 156700 | 195 |
| 411 | 20240628 | 120500 | 24685190400 | 156800 | 157100 | 157100 | 156600 | 264 |
| 412 | 20240628 | 120400 | 24643774300 | 157000 | 156900 | 157100 | 156700 | 168 |
| 413 | 20240628 | 120300 | 24617403700 | 156900 | 157000 | 157100 | 156800 | 159 |
| 414 | 20240628 | 120200 | 24592449700 | 156700 | 157000 | 157100 | 156700 | 343 |
| 415 | 20240628 | 120100 | 24538626400 | 157100 | 156900 | 157300 | 156700 | 499 |
| 416 | 20240628 | 120000 | 24460303100 | 156900 | 157100 | 157300 | 156700 | 430 |
| 417 | 20240628 | 115900 | 24392755300 | 157100 | 157300 | 157300 | 156800 | 323 |
| 418 | 20240628 | 115800 | 24341987900 | 157300 | 157100 | 157300 | 156700 | 406 |
| 419 | 20240628 | 115700 | 24278219000 | 157000 | 156700 | 157200 | 156700 | 401 |
| 420 | 20240628 | 115600 | 24215265400 | 156700 | 156600 | 156900 | 156600 | 525 |
| 421 | 20240628 | 115500 | 24132975300 | 156600 | 156400 | 156600 | 156200 | 251 |
| 422 | 20240628 | 115400 | 24093711700 | 156500 | 156500 | 156500 | 156100 | 404 |
| 423 | 20240628 | 115300 | 24030538500 | 156500 | 156600 | 156600 | 156400 | 176 |
| 424 | 20240628 | 115200 | 24002985200 | 156600 | 156700 | 156700 | 156400 | 1783 |
| 425 | 20240628 | 115100 | 23723921300 | 156700 | 156800 | 156800 | 156600 | 297 |
| 426 | 20240628 | 115000 | 23677393100 | 156700 | 157000 | 157000 | 156600 | 260 |
| 427 | 20240628 | 114900 | 23636615000 | 157000 | 157000 | 157000 | 156800 | 259 |
| 428 | 20240628 | 114800 | 23595965300 | 157000 | 157200 | 157200 | 157000 | 289 |
| 429 | 20240628 | 114700 | 23550584000 | 157200 | 157200 | 157200 | 157000 | 441 |
| 430 | 20240628 | 114600 | 23481304300 | 157200 | 157100 | 157300 | 157100 | 207 |
| 431 | 20240628 | 114500 | 23448767700 | 157200 | 157300 | 157300 | 157100 | 2314 |
| 432 | 20240628 | 114400 | 23085080700 | 157300 | 157300 | 157500 | 157200 | 316 |
| 433 | 20240628 | 114300 | 23035371800 | 157500 | 157400 | 157500 | 157200 | 244 |
| 434 | 20240628 | 114200 | 22996963000 | 157400 | 157400 | 157400 | 157200 | 243 |
| 435 | 20240628 | 114100 | 22958735500 | 157400 | 157400 | 157400 | 157200 | 630 |
| 436 | 20240628 | 114000 | 22859658400 | 157400 | 157400 | 157500 | 157200 | 354 |
| 437 | 20240628 | 113900 | 22803959800 | 157500 | 157500 | 157500 | 157300 | 415 |
| 438 | 20240628 | 113800 | 22738655800 | 157500 | 157700 | 157800 | 157400 | 789 |
| 439 | 20240628 | 113700 | 22614318700 | 157800 | 157900 | 158000 | 157800 | 199 |
| 440 | 20240628 | 113600 | 22582902000 | 157900 | 158000 | 158000 | 157600 | 191 |
| 441 | 20240628 | 113500 | 22552748900 | 157800 | 158000 | 158000 | 157600 | 269 |
| 442 | 20240628 | 113400 | 22510292000 | 158000 | 157900 | 158000 | 157700 | 156 |
| 443 | 20240628 | 113300 | 22485671200 | 157900 | 157900 | 158000 | 157600 | 233 |
| 444 | 20240628 | 113200 | 22448905500 | 157900 | 157900 | 157900 | 157600 | 256 |
| 445 | 20240628 | 113100 | 22408510800 | 157900 | 157900 | 157900 | 157900 | 62 |
| 446 | 20240628 | 113000 | 22398721000 | 158000 | 157800 | 158000 | 157700 | 273 |
| 447 | 20240628 | 112900 | 22355641800 | 157700 | 157900 | 158000 | 157700 | 148 |
| 448 | 20240628 | 112800 | 22332284700 | 157900 | 158000 | 158100 | 157600 | 436 |
| 449 | 20240628 | 112700 | 22263464200 | 158000 | 158000 | 158000 | 157900 | 166 |
| 450 | 20240628 | 112600 | 22237238800 | 158000 | 157900 | 158100 | 157900 | 402 |
| 451 | 20240628 | 112500 | 22173736200 | 157900 | 157900 | 158000 | 157600 | 541 |
| 452 | 20240628 | 112400 | 22088361200 | 157900 | 157900 | 157900 | 157700 | 221 |
| 453 | 20240628 | 112300 | 22053482300 | 157900 | 158000 | 158000 | 157600 | 513 |
| 454 | 20240628 | 112200 | 21972558900 | 158000 | 158000 | 158100 | 157900 | 404 |
| 455 | 20240628 | 112100 | 21908723100 | 158000 | 157600 | 158000 | 157500 | 698 |
| 456 | 20240628 | 112000 | 21798630200 | 157600 | 157500 | 157600 | 157500 | 228 |
| 457 | 20240628 | 111900 | 21762701200 | 157500 | 157500 | 157500 | 157400 | 227 |
| 458 | 20240628 | 111800 | 21726955800 | 157500 | 157500 | 157500 | 157400 | 313 |
| 459 | 20240628 | 111700 | 21677660000 | 157400 | 157500 | 157500 | 157400 | 200 |
| 460 | 20240628 | 111600 | 21646163500 | 157500 | 157200 | 157500 | 157200 | 415 |
| 461 | 20240628 | 111500 | 21580878400 | 157300 | 157200 | 157300 | 157100 | 546 |
| 462 | 20240628 | 111400 | 21495035900 | 157200 | 157200 | 157300 | 157100 | 104 |
| 463 | 20240628 | 111300 | 21478679200 | 157300 | 157200 | 157300 | 157100 | 330 |
| 464 | 20240628 | 111200 | 21426808300 | 157100 | 157200 | 157300 | 157100 | 203 |
| 465 | 20240628 | 111100 | 21394905700 | 157100 | 157500 | 157600 | 157100 | 1510 |
| 466 | 20240628 | 111000 | 21157144400 | 157500 | 157600 | 157600 | 157500 | 470 |
| 467 | 20240628 | 110900 | 21083103800 | 157600 | 157600 | 157600 | 157500 | 272 |
| 468 | 20240628 | 110800 | 21040259000 | 157600 | 157600 | 157600 | 157500 | 137 |
| 469 | 20240628 | 110700 | 21018670900 | 157600 | 157500 | 157600 | 157500 | 104 |
| 470 | 20240628 | 110600 | 21002284700 | 157600 | 157300 | 157600 | 157200 | 437 |
| 471 | 20240628 | 110500 | 20933465200 | 157300 | 157500 | 157600 | 157200 | 891 |
| 472 | 20240628 | 110400 | 20793180700 | 157600 | 157600 | 157700 | 157500 | 893 |
| 473 | 20240628 | 110300 | 20652505500 | 157700 | 157600 | 157700 | 157600 | 85 |
| 474 | 20240628 | 110200 | 20639103500 | 157600 | 158200 | 158200 | 157600 | 481 |
| 475 | 20240628 | 110100 | 20563144200 | 158200 | 158200 | 158200 | 158100 | 138 |
| 476 | 20240628 | 110000 | 20541315700 | 158200 | 158200 | 158200 | 158100 | 125 |
| 477 | 20240628 | 105900 | 20521541600 | 158100 | 157900 | 158200 | 157600 | 183 |
| 478 | 20240628 | 105800 | 20492613200 | 157600 | 158200 | 158200 | 157600 | 290 |
| 479 | 20240628 | 105700 | 20446767900 | 158200 | 157800 | 158200 | 157600 | 2151 |
| 480 | 20240628 | 105600 | 20106682100 | 157900 | 158000 | 158000 | 157400 | 353 |
| 481 | 20240628 | 105500 | 20051003000 | 157900 | 158100 | 158200 | 157800 | 218 |
| 482 | 20240628 | 105400 | 20016552700 | 158200 | 157800 | 158200 | 157800 | 451 |
| 483 | 20240628 | 105300 | 19945263300 | 158000 | 157400 | 158100 | 157400 | 892 |
| 484 | 20240628 | 105200 | 19804317700 | 157400 | 158200 | 158200 | 157400 | 875 |
| 485 | 20240628 | 105100 | 19666082100 | 158100 | 158000 | 158200 | 158000 | 879 |
| 486 | 20240628 | 105000 | 19527127200 | 158000 | 157100 | 158000 | 157100 | 2762 |
| 487 | 20240628 | 104900 | 19091478600 | 157100 | 157200 | 157300 | 157100 | 306 |
| 488 | 20240628 | 104800 | 19043390300 | 157200 | 156700 | 157300 | 156600 | 1370 |
| 489 | 20240628 | 104700 | 18828071400 | 156700 | 156500 | 156700 | 156400 | 277 |
| 490 | 20240628 | 104600 | 18784716800 | 156400 | 156100 | 156900 | 156100 | 765 |
| 491 | 20240628 | 104500 | 18664996900 | 156100 | 156400 | 156400 | 156000 | 531 |
| 492 | 20240628 | 104400 | 18582050200 | 156400 | 156300 | 156500 | 156300 | 94 |
| 493 | 20240628 | 104300 | 18567349300 | 156400 | 156400 | 156500 | 156400 | 301 |
| 494 | 20240628 | 104200 | 18520269500 | 156400 | 156200 | 156500 | 156200 | 231 |
| 495 | 20240628 | 104100 | 18484140700 | 156300 | 156200 | 156300 | 156100 | 641 |
| 496 | 20240628 | 104000 | 18384030400 | 156100 | 156000 | 156100 | 155900 | 640 |
| 497 | 20240628 | 103900 | 18284185100 | 156000 | 156100 | 156200 | 155600 | 291 |
| 498 | 20240628 | 103800 | 18238779400 | 156200 | 155900 | 156300 | 155600 | 634 |
| 499 | 20240628 | 103700 | 18139973700 | 155700 | 155600 | 155900 | 155600 | 326 |
| 500 | 20240628 | 103600 | 18089218900 | 155600 | 156200 | 156300 | 155500 | 1785 |
| 501 | 20240628 | 103500 | 17811144100 | 156200 | 156100 | 156300 | 156000 | 544 |
| 502 | 20240628 | 103400 | 17726225400 | 156100 | 156700 | 156800 | 156000 | 2093 |
| 503 | 20240628 | 103300 | 17398826800 | 156800 | 156500 | 156800 | 156500 | 325 |
| 504 | 20240628 | 103200 | 17347921200 | 156500 | 156500 | 156600 | 156500 | 221 |
| 505 | 20240628 | 103100 | 17313331300 | 156500 | 156700 | 156800 | 156500 | 1770 |
| 506 | 20240628 | 103000 | 17036240100 | 156800 | 157300 | 157300 | 156700 | 2610 |
| 507 | 20240628 | 102900 | 16626478300 | 157200 | 157400 | 157400 | 157100 | 224 |
| 508 | 20240628 | 102800 | 16591256900 | 157300 | 157300 | 157400 | 157200 | 123 |
| 509 | 20240628 | 102700 | 16571909000 | 157300 | 157300 | 157300 | 157200 | 192 |
| 510 | 20240628 | 102600 | 16541721000 | 157300 | 157300 | 157300 | 157200 | 142 |
| 511 | 20240628 | 102500 | 16519392600 | 157300 | 157200 | 157300 | 157200 | 134 |
| 512 | 20240628 | 102400 | 16498319400 | 157200 | 157100 | 157400 | 157100 | 453 |
| 513 | 20240628 | 102300 | 16427094600 | 157200 | 157200 | 157300 | 157100 | 345 |
| 514 | 20240628 | 102200 | 16372857800 | 157300 | 157200 | 157300 | 157200 | 217 |
| 515 | 20240628 | 102100 | 16338738700 | 157200 | 157300 | 157400 | 157200 | 295 |
| 516 | 20240628 | 102000 | 16292363400 | 157200 | 157500 | 157500 | 157200 | 295 |
| 517 | 20240628 | 101900 | 16245939900 | 157400 | 157500 | 157500 | 157400 | 135 |
| 518 | 20240628 | 101800 | 16224681000 | 157500 | 157700 | 157700 | 157500 | 86 |
| 519 | 20240628 | 101700 | 16211132300 | 157700 | 157700 | 157700 | 157500 | 665 |
| 520 | 20240628 | 101600 | 16106319000 | 157700 | 157700 | 157800 | 157500 | 228 |
| 521 | 20240628 | 101500 | 16070382100 | 157600 | 157800 | 157800 | 157500 | 304 |
| 522 | 20240628 | 101400 | 16022466700 | 157800 | 157900 | 158000 | 157800 | 231 |
| 523 | 20240628 | 101300 | 15985993600 | 157900 | 157800 | 157900 | 157700 | 360 |
| 524 | 20240628 | 101200 | 15929158300 | 157700 | 157700 | 157800 | 157600 | 117 |
| 525 | 20240628 | 101100 | 15910704200 | 157700 | 157500 | 157700 | 157300 | 219 |
| 526 | 20240628 | 101000 | 15876194600 | 157500 | 157600 | 157700 | 157200 | 500 |
| 527 | 20240628 | 100900 | 15797489200 | 157600 | 157400 | 157900 | 157200 | 590 |
| 528 | 20240628 | 100800 | 15704637700 | 157200 | 157400 | 158300 | 157100 | 509 |
| 529 | 20240628 | 100700 | 15624464300 | 157400 | 158000 | 158400 | 157400 | 1009 |
| 530 | 20240628 | 100600 | 15465279800 | 158000 | 157900 | 158000 | 157800 | 218 |
| 531 | 20240628 | 100500 | 15430844700 | 158000 | 157900 | 158000 | 157900 | 277 |
| 532 | 20240628 | 100400 | 15387089200 | 158000 | 157900 | 158000 | 157900 | 390 |
| 533 | 20240628 | 100300 | 15325488300 | 157800 | 157900 | 158000 | 157800 | 523 |
| 534 | 20240628 | 100200 | 15242943300 | 157900 | 158100 | 158100 | 157500 | 386 |
| 535 | 20240628 | 100100 | 15182100100 | 157600 | 158100 | 158200 | 157500 | 1735 |
| 536 | 20240628 | 100000 | 14908306200 | 158000 | 158500 | 158500 | 158000 | 206 |
| 537 | 20240628 | 095900 | 14875699200 | 158500 | 158600 | 158600 | 158000 | 172 |
| 538 | 20240628 | 095800 | 14848455600 | 158600 | 158400 | 158600 | 158000 | 146 |
| 539 | 20240628 | 095700 | 14825365700 | 158700 | 158700 | 158700 | 158000 | 544 |
| 540 | 20240628 | 095600 | 14739049300 | 158600 | 158500 | 158600 | 157900 | 1206 |
| 541 | 20240628 | 095500 | 14548123300 | 158400 | 158500 | 158700 | 158400 | 212 |
| 542 | 20240628 | 095400 | 14514517500 | 158500 | 158700 | 158800 | 158500 | 1257 |
| 543 | 20240628 | 095300 | 14315183100 | 158700 | 158700 | 158800 | 158600 | 664 |
| 544 | 20240628 | 095200 | 14209802600 | 158700 | 158700 | 158700 | 158600 | 640 |
| 545 | 20240628 | 095100 | 14108287800 | 158700 | 158500 | 158700 | 158500 | 182 |
| 546 | 20240628 | 095000 | 14079416500 | 158700 | 158500 | 158700 | 158500 | 692 |
| 547 | 20240628 | 094900 | 13969691500 | 158500 | 158300 | 158500 | 158300 | 587 |
| 548 | 20240628 | 094800 | 13876671000 | 158400 | 158400 | 158400 | 158300 | 91 |
| 549 | 20240628 | 094700 | 13862258500 | 158400 | 158500 | 158500 | 158300 | 390 |
| 550 | 20240628 | 094600 | 13800498200 | 158500 | 158600 | 158700 | 158500 | 255 |
| 551 | 20240628 | 094500 | 13760060100 | 158700 | 158700 | 158900 | 158300 | 1036 |
| 552 | 20240628 | 094400 | 13595737000 | 158800 | 158800 | 158900 | 158700 | 808 |
| 553 | 20240628 | 094300 | 13467427100 | 158800 | 158600 | 158800 | 158500 | 891 |
| 554 | 20240628 | 094200 | 13326003800 | 158600 | 158200 | 158600 | 158200 | 479 |
| 555 | 20240628 | 094100 | 13250125900 | 158200 | 158100 | 158200 | 158000 | 253 |
| 556 | 20240628 | 094000 | 13210125900 | 158300 | 158200 | 158400 | 158000 | 747 |
| 557 | 20240628 | 093900 | 13091957800 | 158200 | 158100 | 158200 | 158000 | 251 |
| 558 | 20240628 | 093800 | 13052270400 | 158100 | 158100 | 158200 | 157900 | 289 |
| 559 | 20240628 | 093700 | 13006616800 | 158200 | 158500 | 158600 | 158000 | 686 |
| 560 | 20240628 | 093600 | 12898063600 | 158600 | 158300 | 158600 | 158300 | 1039 |
| 561 | 20240628 | 093500 | 12733398600 | 158400 | 158000 | 158400 | 158000 | 538 |
| 562 | 20240628 | 093400 | 12648280900 | 158100 | 158100 | 158100 | 158000 | 655 |
| 563 | 20240628 | 093300 | 12544781700 | 158000 | 157700 | 158000 | 157600 | 1859 |
| 564 | 20240628 | 093200 | 12251236200 | 157700 | 157600 | 157700 | 157500 | 186 |
| 565 | 20240628 | 093100 | 12221914400 | 157600 | 157500 | 157600 | 157400 | 450 |
| 566 | 20240628 | 093000 | 12151035500 | 157500 | 157500 | 157500 | 157300 | 133 |
| 567 | 20240628 | 092900 | 12130101500 | 157300 | 157600 | 157600 | 157100 | 514 |
| 568 | 20240628 | 092800 | 12049210700 | 157600 | 157500 | 157700 | 157500 | 259 |
| 569 | 20240628 | 092700 | 12008380000 | 157700 | 157500 | 157700 | 156900 | 970 |
| 570 | 20240628 | 092600 | 11855844600 | 157500 | 157000 | 157500 | 157000 | 1313 |
| 571 | 20240628 | 092500 | 11649605700 | 157000 | 157200 | 157300 | 157000 | 1872 |
| 572 | 20240628 | 092400 | 11355565800 | 157200 | 157300 | 157400 | 157100 | 1006 |
| 573 | 20240628 | 092300 | 11197418700 | 157300 | 157400 | 157700 | 157300 | 720 |
| 574 | 20240628 | 092200 | 11084066600 | 157400 | 157700 | 157700 | 157400 | 642 |
| 575 | 20240628 | 092100 | 10982894900 | 157500 | 157500 | 157900 | 157400 | 783 |
| 576 | 20240628 | 092000 | 10859632600 | 157500 | 157200 | 157500 | 157100 | 2392 |
| 577 | 20240628 | 091900 | 10483744000 | 157200 | 157600 | 157800 | 157000 | 2573 |
| 578 | 20240628 | 091800 | 10079041600 | 157600 | 158100 | 158200 | 157500 | 1456 |
| 579 | 20240628 | 091700 | 9849207900 | 158100 | 158600 | 158600 | 158000 | 666 |
| 580 | 20240628 | 091600 | 9743724900 | 158600 | 158700 | 158800 | 158400 | 995 |
| 581 | 20240628 | 091500 | 9585910600 | 158700 | 158800 | 159000 | 158600 | 994 |
| 582 | 20240628 | 091400 | 9427985000 | 158800 | 158200 | 158800 | 158100 | 761 |
| 583 | 20240628 | 091300 | 9307385600 | 158100 | 158100 | 158400 | 158100 | 444 |
| 584 | 20240628 | 091200 | 9237122200 | 158200 | 158400 | 158900 | 158000 | 1015 |
| 585 | 20240628 | 091100 | 9076551300 | 158900 | 158200 | 159000 | 158200 | 1632 |
| 586 | 20240628 | 091000 | 8817243800 | 159000 | 157800 | 159000 | 157400 | 1921 |
| 587 | 20240628 | 090900 | 8514008200 | 157800 | 157700 | 158500 | 157600 | 1420 |
| 588 | 20240628 | 090800 | 8289767200 | 157800 | 158400 | 158400 | 157400 | 1221 |
| 589 | 20240628 | 090700 | 8097082700 | 158400 | 159700 | 159800 | 158100 | 2452 |
| 590 | 20240628 | 090600 | 7707149600 | 159800 | 159900 | 160000 | 159300 | 3487 |
| 591 | 20240628 | 090500 | 7150072800 | 160000 | 159900 | 160000 | 159600 | 4840 |
| 592 | 20240628 | 090400 | 6375950500 | 159600 | 159000 | 160000 | 158900 | 8394 |
| 593 | 20240628 | 090300 | 5035484300 | 159000 | 158800 | 159000 | 158800 | 11082 |
| 594 | 20240628 | 090200 | 3273661400 | 158900 | 157300 | 159000 | 157200 | 14172 |
| 595 | 20240628 | 090100 | 1021998700 | 157200 | 157800 | 158400 | 157200 | 1850 |
| 596 | 20240628 | 090000 | 730301500 | 158000 | 157900 | 158400 | 157500 | 4621 |