35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 190400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 3 | 20240626 | 190300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 4 | 20240626 | 190200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 5 | 20240626 | 190100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 6 | 20240626 | 190000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 7 | 20240626 | 185900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 8 | 20240626 | 185800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 9 | 20240626 | 185700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 10 | 20240626 | 185600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 11 | 20240626 | 185500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 12 | 20240626 | 185400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 13 | 20240626 | 185300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 14 | 20240626 | 185200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 15 | 20240626 | 185100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 16 | 20240626 | 185000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 17 | 20240626 | 184900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 18 | 20240626 | 184800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 19 | 20240626 | 184700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 20 | 20240626 | 184600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 21 | 20240626 | 184500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 22 | 20240626 | 184400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 23 | 20240626 | 184300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 24 | 20240626 | 184200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 25 | 20240626 | 184100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 26 | 20240626 | 184000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 27 | 20240626 | 183900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 28 | 20240626 | 183800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 29 | 20240626 | 183700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 30 | 20240626 | 183600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 31 | 20240626 | 183500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 32 | 20240626 | 183400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 33 | 20240626 | 183300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 34 | 20240626 | 183200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 35 | 20240626 | 183100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 36 | 20240626 | 183000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 37 | 20240626 | 182900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 38 | 20240626 | 182800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 39 | 20240626 | 182700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 40 | 20240626 | 182600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 41 | 20240626 | 182500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 42 | 20240626 | 182400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 43 | 20240626 | 182300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 44 | 20240626 | 182200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 45 | 20240626 | 182100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 46 | 20240626 | 182000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 47 | 20240626 | 181900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 48 | 20240626 | 181800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 49 | 20240626 | 181700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 50 | 20240626 | 181600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 51 | 20240626 | 181500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 52 | 20240626 | 181400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 53 | 20240626 | 181300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 54 | 20240626 | 181200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 55 | 20240626 | 181100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 56 | 20240626 | 181000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 57 | 20240626 | 180900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 58 | 20240626 | 180800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 59 | 20240626 | 180700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 60 | 20240626 | 180600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 61 | 20240626 | 180500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 62 | 20240626 | 180400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 63 | 20240626 | 180300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 64 | 20240626 | 180200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 65 | 20240626 | 180100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 66 | 20240626 | 180000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 67 | 20240626 | 175900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 68 | 20240626 | 175800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 69 | 20240626 | 175700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 70 | 20240626 | 175600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 71 | 20240626 | 175500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 72 | 20240626 | 175400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 73 | 20240626 | 175300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 74 | 20240626 | 175200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 75 | 20240626 | 175100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 76 | 20240626 | 175000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 77 | 20240626 | 174900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 78 | 20240626 | 174800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 79 | 20240626 | 174700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 80 | 20240626 | 174600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 81 | 20240626 | 174500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 82 | 20240626 | 174400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 83 | 20240626 | 174300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 84 | 20240626 | 174200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 85 | 20240626 | 174100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 86 | 20240626 | 174000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 87 | 20240626 | 173900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 88 | 20240626 | 173800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 89 | 20240626 | 173700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 90 | 20240626 | 173600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 91 | 20240626 | 173500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 92 | 20240626 | 173400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 93 | 20240626 | 173300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 94 | 20240626 | 173200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 95 | 20240626 | 173100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 96 | 20240626 | 173000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 97 | 20240626 | 172900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 98 | 20240626 | 172800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 99 | 20240626 | 172700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 100 | 20240626 | 172600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 101 | 20240626 | 172500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 102 | 20240626 | 172400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 103 | 20240626 | 172300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 104 | 20240626 | 172200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 105 | 20240626 | 172100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 106 | 20240626 | 172000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 107 | 20240626 | 171900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 108 | 20240626 | 171800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 109 | 20240626 | 171700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 110 | 20240626 | 171600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 111 | 20240626 | 171500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 112 | 20240626 | 171400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 113 | 20240626 | 171300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 114 | 20240626 | 171200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 115 | 20240626 | 171100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 116 | 20240626 | 171000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 117 | 20240626 | 170900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 118 | 20240626 | 170800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 119 | 20240626 | 170700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 120 | 20240626 | 170600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 121 | 20240626 | 170500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 122 | 20240626 | 170400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 123 | 20240626 | 170300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 124 | 20240626 | 170200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 125 | 20240626 | 170100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 126 | 20240626 | 170000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 127 | 20240626 | 165900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 128 | 20240626 | 165800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 129 | 20240626 | 165700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 130 | 20240626 | 165600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 131 | 20240626 | 165500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 132 | 20240626 | 165400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 133 | 20240626 | 165300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 134 | 20240626 | 165200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 135 | 20240626 | 165100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 136 | 20240626 | 165000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 137 | 20240626 | 164900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 138 | 20240626 | 164800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 139 | 20240626 | 164700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 140 | 20240626 | 164600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 141 | 20240626 | 164500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 142 | 20240626 | 164400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 143 | 20240626 | 164300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 144 | 20240626 | 164200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 145 | 20240626 | 164100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 146 | 20240626 | 164000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 147 | 20240626 | 163900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 148 | 20240626 | 163800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 149 | 20240626 | 163700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 150 | 20240626 | 163600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 151 | 20240626 | 163500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 152 | 20240626 | 163400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 153 | 20240626 | 163300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 154 | 20240626 | 163200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 155 | 20240626 | 163100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 156 | 20240626 | 163000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 157 | 20240626 | 162900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 158 | 20240626 | 162800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 159 | 20240626 | 162700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 160 | 20240626 | 162600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 161 | 20240626 | 162500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 162 | 20240626 | 162400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 163 | 20240626 | 162300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 164 | 20240626 | 162200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 165 | 20240626 | 162100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 166 | 20240626 | 162000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 167 | 20240626 | 161900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 168 | 20240626 | 161800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 169 | 20240626 | 161700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 170 | 20240626 | 161600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 171 | 20240626 | 161500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 172 | 20240626 | 161400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 173 | 20240626 | 161300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 174 | 20240626 | 161200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 175 | 20240626 | 161100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 176 | 20240626 | 161000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 177 | 20240626 | 160900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 178 | 20240626 | 160800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 179 | 20240626 | 160700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 180 | 20240626 | 160600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 181 | 20240626 | 160500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 182 | 20240626 | 160400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 183 | 20240626 | 160300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 184 | 20240626 | 160200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 185 | 20240626 | 160100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 186 | 20240626 | 160000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 187 | 20240626 | 155900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 188 | 20240626 | 155800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 189 | 20240626 | 155700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 190 | 20240626 | 155600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 191 | 20240626 | 155500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 192 | 20240626 | 155400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 193 | 20240626 | 155300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 194 | 20240626 | 155200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 195 | 20240626 | 155100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 196 | 20240626 | 155000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 197 | 20240626 | 154900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 198 | 20240626 | 154800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 199 | 20240626 | 154700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 200 | 20240626 | 154600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 201 | 20240626 | 154500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 202 | 20240626 | 154400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 203 | 20240626 | 154300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 204 | 20240626 | 154200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 205 | 20240626 | 154100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 206 | 20240626 | 154000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 207 | 20240626 | 153900 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 208 | 20240626 | 153800 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 209 | 20240626 | 153700 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 210 | 20240626 | 153600 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 211 | 20240626 | 153500 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 212 | 20240626 | 153400 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 213 | 20240626 | 153300 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 214 | 20240626 | 153200 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 215 | 20240626 | 153100 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 0 |
| 216 | 20240626 | 153000 | 66523400900 | 135900 | 135900 | 135900 | 135900 | 4634 |
| 217 | 20240626 | 152900 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 218 | 20240626 | 152800 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 219 | 20240626 | 152700 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 220 | 20240626 | 152600 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 221 | 20240626 | 152500 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 222 | 20240626 | 152400 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 223 | 20240626 | 152300 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 224 | 20240626 | 152200 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 225 | 20240626 | 152100 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 226 | 20240626 | 152000 | 65893640300 | 135900 | 135900 | 135900 | 135900 | 0 |
| 227 | 20240626 | 151900 | 65893640300 | 135900 | 136600 | 136900 | 135800 | 2251 |
| 228 | 20240626 | 151800 | 65586690300 | 136600 | 136400 | 136600 | 136400 | 1251 |
| 229 | 20240626 | 151700 | 65415890200 | 136500 | 136400 | 136500 | 136400 | 579 |
| 230 | 20240626 | 151600 | 65336887800 | 136400 | 136500 | 136600 | 136300 | 925 |
| 231 | 20240626 | 151500 | 65210696400 | 136500 | 136800 | 136800 | 136400 | 882 |
| 232 | 20240626 | 151400 | 65090306900 | 136500 | 136700 | 136900 | 136500 | 628 |
| 233 | 20240626 | 151300 | 65004485200 | 136700 | 137100 | 137400 | 136700 | 646 |
| 234 | 20240626 | 151200 | 64915959200 | 137300 | 137100 | 137300 | 136700 | 1083 |
| 235 | 20240626 | 151100 | 64767615300 | 137100 | 137500 | 137700 | 136800 | 496 |
| 236 | 20240626 | 151000 | 64699547100 | 137500 | 137800 | 138000 | 137300 | 1148 |
| 237 | 20240626 | 150900 | 64541416400 | 137800 | 137900 | 138000 | 137800 | 1623 |
| 238 | 20240626 | 150800 | 64317650500 | 137800 | 137900 | 138000 | 137800 | 997 |
| 239 | 20240626 | 150700 | 64180182500 | 137800 | 137200 | 137800 | 137200 | 561 |
| 240 | 20240626 | 150600 | 64103052900 | 137200 | 136900 | 137200 | 136900 | 361 |
| 241 | 20240626 | 150500 | 64053560100 | 136900 | 136600 | 136900 | 136600 | 374 |
| 242 | 20240626 | 150400 | 64002404100 | 136600 | 136500 | 136700 | 136400 | 269 |
| 243 | 20240626 | 150300 | 63965682500 | 136500 | 136300 | 136700 | 136200 | 466 |
| 244 | 20240626 | 150200 | 63902100000 | 136300 | 137000 | 137300 | 136300 | 1391 |
| 245 | 20240626 | 150100 | 63712215600 | 137300 | 136800 | 137300 | 136700 | 713 |
| 246 | 20240626 | 150000 | 63614620800 | 136700 | 136500 | 136800 | 136400 | 474 |
| 247 | 20240626 | 145900 | 63549933200 | 136400 | 136700 | 136800 | 136400 | 1664 |
| 248 | 20240626 | 145800 | 63322759600 | 136800 | 137100 | 137300 | 136800 | 832 |
| 249 | 20240626 | 145700 | 63208741700 | 137200 | 137200 | 137300 | 137200 | 376 |
| 250 | 20240626 | 145600 | 63157143900 | 137200 | 137200 | 137500 | 137200 | 574 |
| 251 | 20240626 | 145500 | 63078351900 | 137200 | 137700 | 137800 | 137200 | 1067 |
| 252 | 20240626 | 145400 | 62931680700 | 137700 | 137900 | 137900 | 137500 | 331 |
| 253 | 20240626 | 145300 | 62886135600 | 138000 | 138200 | 138300 | 137400 | 757 |
| 254 | 20240626 | 145200 | 62781727000 | 138200 | 138000 | 138300 | 137900 | 378 |
| 255 | 20240626 | 145100 | 62729508200 | 138100 | 137400 | 138600 | 137300 | 2392 |
| 256 | 20240626 | 145000 | 62398937800 | 137400 | 137400 | 137500 | 137300 | 411 |
| 257 | 20240626 | 144900 | 62342462600 | 137400 | 137600 | 137700 | 137400 | 296 |
| 258 | 20240626 | 144800 | 62301748900 | 137700 | 137900 | 137900 | 137600 | 375 |
| 259 | 20240626 | 144700 | 62250102800 | 137700 | 137800 | 138100 | 137700 | 767 |
| 260 | 20240626 | 144600 | 62144312500 | 137800 | 137800 | 137800 | 137400 | 424 |
| 261 | 20240626 | 144500 | 62085969600 | 137800 | 137300 | 137800 | 137200 | 468 |
| 262 | 20240626 | 144400 | 62021671700 | 137200 | 137300 | 137500 | 137100 | 386 |
| 263 | 20240626 | 144300 | 61968708400 | 137200 | 137500 | 137500 | 137100 | 499 |
| 264 | 20240626 | 144200 | 61900225200 | 137500 | 137700 | 137700 | 137500 | 709 |
| 265 | 20240626 | 144100 | 61802630600 | 137600 | 138300 | 138300 | 137600 | 585 |
| 266 | 20240626 | 144000 | 61721970400 | 138300 | 137100 | 138300 | 137100 | 1627 |
| 267 | 20240626 | 143900 | 61497886800 | 137100 | 137000 | 137200 | 137000 | 321 |
| 268 | 20240626 | 143800 | 61453881000 | 136900 | 137000 | 137000 | 136800 | 137 |
| 269 | 20240626 | 143700 | 61435126200 | 137200 | 136800 | 137300 | 136700 | 503 |
| 270 | 20240626 | 143600 | 61366249400 | 136700 | 136700 | 136800 | 136700 | 175 |
| 271 | 20240626 | 143500 | 61342323900 | 136600 | 136800 | 136900 | 136600 | 327 |
| 272 | 20240626 | 143400 | 61297619000 | 136700 | 137000 | 137000 | 136600 | 254 |
| 273 | 20240626 | 143300 | 61262877600 | 136900 | 137200 | 137200 | 136900 | 171 |
| 274 | 20240626 | 143200 | 61239440600 | 137000 | 136900 | 137200 | 136900 | 83 |
| 275 | 20240626 | 143100 | 61228071900 | 136800 | 137000 | 137300 | 136800 | 533 |
| 276 | 20240626 | 143000 | 61155114500 | 136900 | 137400 | 137400 | 136900 | 309 |
| 277 | 20240626 | 142900 | 61112740400 | 137400 | 137600 | 137600 | 137200 | 422 |
| 278 | 20240626 | 142800 | 61054716300 | 137600 | 137800 | 138000 | 137500 | 973 |
| 279 | 20240626 | 142700 | 60920632700 | 138300 | 136800 | 138300 | 136700 | 1238 |
| 280 | 20240626 | 142600 | 60750276300 | 136700 | 137300 | 137300 | 136400 | 858 |
| 281 | 20240626 | 142500 | 60632794700 | 137300 | 136700 | 137300 | 136700 | 726 |
| 282 | 20240626 | 142400 | 60533232300 | 136600 | 136600 | 136900 | 136500 | 677 |
| 283 | 20240626 | 142300 | 60440639100 | 136600 | 136600 | 136800 | 136300 | 851 |
| 284 | 20240626 | 142200 | 60324397300 | 136500 | 136400 | 136600 | 136400 | 558 |
| 285 | 20240626 | 142100 | 60248236400 | 136500 | 135800 | 136500 | 135800 | 1152 |
| 286 | 20240626 | 142000 | 60091253700 | 135700 | 135700 | 135800 | 135500 | 863 |
| 287 | 20240626 | 141900 | 59974207000 | 135700 | 135400 | 136000 | 135400 | 1519 |
| 288 | 20240626 | 141800 | 59768057300 | 135500 | 136400 | 136400 | 134500 | 6869 |
| 289 | 20240626 | 141700 | 58838075900 | 136400 | 137000 | 137000 | 136400 | 557 |
| 290 | 20240626 | 141600 | 58761976600 | 137000 | 137000 | 137200 | 136200 | 1887 |
| 291 | 20240626 | 141500 | 58504161800 | 137000 | 137100 | 137400 | 137000 | 1014 |
| 292 | 20240626 | 141400 | 58365156500 | 137200 | 137900 | 137900 | 137100 | 1228 |
| 293 | 20240626 | 141300 | 58196436000 | 137900 | 137600 | 138300 | 137500 | 4040 |
| 294 | 20240626 | 141200 | 57639275000 | 137600 | 136500 | 137600 | 136500 | 1109 |
| 295 | 20240626 | 141100 | 57487184200 | 136400 | 136300 | 136600 | 136100 | 1206 |
| 296 | 20240626 | 141000 | 57322710400 | 136300 | 136900 | 136900 | 135800 | 6113 |
| 297 | 20240626 | 140900 | 56490421700 | 136700 | 137300 | 137700 | 136700 | 5241 |
| 298 | 20240626 | 140800 | 55772110000 | 137300 | 137100 | 137900 | 137100 | 1805 |
| 299 | 20240626 | 140700 | 55524028600 | 137000 | 138100 | 138100 | 137000 | 2769 |
| 300 | 20240626 | 140600 | 55143533500 | 138100 | 138300 | 138300 | 137600 | 2582 |
| 301 | 20240626 | 140500 | 54787667800 | 138100 | 138900 | 138900 | 138100 | 1464 |
| 302 | 20240626 | 140400 | 54584920800 | 138800 | 138000 | 138900 | 137800 | 1744 |
| 303 | 20240626 | 140300 | 54343886800 | 138000 | 139400 | 139400 | 138000 | 3731 |
| 304 | 20240626 | 140200 | 53827550000 | 139400 | 139200 | 140000 | 139000 | 2929 |
| 305 | 20240626 | 140100 | 53418098900 | 139000 | 139400 | 139500 | 138300 | 2797 |
| 306 | 20240626 | 140000 | 53029496900 | 139500 | 139200 | 139700 | 139200 | 910 |
| 307 | 20240626 | 135900 | 52902540700 | 139300 | 140400 | 140400 | 139200 | 1714 |
| 308 | 20240626 | 135800 | 52663472200 | 140400 | 140200 | 140500 | 139800 | 2712 |
| 309 | 20240626 | 135700 | 52283396800 | 140200 | 140600 | 141100 | 140200 | 6400 |
| 310 | 20240626 | 135600 | 51382202200 | 140700 | 139900 | 140800 | 139600 | 7071 |
| 311 | 20240626 | 135500 | 50390363700 | 140000 | 138900 | 140000 | 138800 | 5162 |
| 312 | 20240626 | 135400 | 49669774200 | 138900 | 138700 | 139400 | 138700 | 2754 |
| 313 | 20240626 | 135300 | 49286556900 | 138600 | 139000 | 139000 | 138500 | 2239 |
| 314 | 20240626 | 135200 | 48976089600 | 138700 | 138500 | 139300 | 138500 | 5095 |
| 315 | 20240626 | 135100 | 48268141100 | 138600 | 138000 | 138700 | 137600 | 3171 |
| 316 | 20240626 | 135000 | 47830311200 | 138100 | 138000 | 138500 | 138000 | 3659 |
| 317 | 20240626 | 134900 | 47324657400 | 138000 | 137700 | 138000 | 137300 | 3071 |
| 318 | 20240626 | 134800 | 46902201600 | 137800 | 138700 | 138800 | 137200 | 7218 |
| 319 | 20240626 | 134700 | 45907085600 | 138700 | 138600 | 139300 | 138500 | 6751 |
| 320 | 20240626 | 134600 | 44969191200 | 138500 | 140500 | 140500 | 138100 | 13241 |
| 321 | 20240626 | 134500 | 43122221600 | 140300 | 141800 | 142100 | 140300 | 20499 |
| 322 | 20240626 | 134400 | 40223272600 | 141200 | 141200 | 141200 | 141200 | 0 |
| 323 | 20240626 | 134300 | 40223272600 | 141200 | 141200 | 141200 | 141200 | 0 |
| 324 | 20240626 | 134200 | 40223272600 | 141200 | 141000 | 141200 | 140500 | 13934 |
| 325 | 20240626 | 134100 | 38259378700 | 141000 | 138500 | 141100 | 138200 | 14791 |
| 326 | 20240626 | 134000 | 36191117300 | 138400 | 138300 | 138600 | 138000 | 3269 |
| 327 | 20240626 | 133900 | 35738893800 | 138400 | 139300 | 139400 | 137800 | 7267 |
| 328 | 20240626 | 133800 | 34732607500 | 139400 | 136400 | 139400 | 136300 | 15348 |
| 329 | 20240626 | 133700 | 32615404400 | 136300 | 136000 | 136400 | 135800 | 1037 |
| 330 | 20240626 | 133600 | 32474271200 | 136000 | 136600 | 136600 | 136000 | 866 |
| 331 | 20240626 | 133500 | 32356141400 | 136600 | 135700 | 136700 | 135600 | 1592 |
| 332 | 20240626 | 133400 | 32139333200 | 135700 | 135900 | 135900 | 135600 | 496 |
| 333 | 20240626 | 133300 | 32072016600 | 135900 | 135500 | 136000 | 135500 | 1374 |
| 334 | 20240626 | 133200 | 31885372300 | 135500 | 136000 | 136100 | 135000 | 1433 |
| 335 | 20240626 | 133100 | 31691214500 | 136100 | 135200 | 136200 | 135000 | 3765 |
| 336 | 20240626 | 133000 | 31181025200 | 135300 | 136000 | 136000 | 135200 | 2682 |
| 337 | 20240626 | 132900 | 30817386100 | 136000 | 136000 | 136500 | 135800 | 1988 |
| 338 | 20240626 | 132800 | 30546825200 | 136000 | 136000 | 137100 | 135800 | 3063 |
| 339 | 20240626 | 132700 | 30128734300 | 136000 | 136700 | 137500 | 135600 | 4903 |
| 340 | 20240626 | 132600 | 29458595700 | 136500 | 138000 | 138100 | 136500 | 8329 |
| 341 | 20240626 | 132500 | 28313764000 | 138000 | 134300 | 138500 | 134200 | 16545 |
| 342 | 20240626 | 132400 | 26065021800 | 134300 | 134100 | 134300 | 133800 | 747 |
| 343 | 20240626 | 132300 | 25964824100 | 134100 | 133600 | 134100 | 133600 | 669 |
| 344 | 20240626 | 132200 | 25875269500 | 133500 | 134000 | 134000 | 133500 | 1748 |
| 345 | 20240626 | 132100 | 25641561000 | 134000 | 134100 | 134200 | 133800 | 1791 |
| 346 | 20240626 | 132000 | 25401459900 | 134000 | 133700 | 134100 | 133700 | 1143 |
| 347 | 20240626 | 131900 | 25248416200 | 133700 | 133500 | 133700 | 133500 | 769 |
| 348 | 20240626 | 131800 | 25145689000 | 133500 | 134200 | 134200 | 133200 | 3249 |
| 349 | 20240626 | 131700 | 24711283300 | 134200 | 133900 | 134400 | 133800 | 4158 |
| 350 | 20240626 | 131600 | 24153594000 | 133900 | 133000 | 133900 | 133000 | 3390 |
| 351 | 20240626 | 131500 | 23701799600 | 133000 | 132500 | 133000 | 132300 | 2170 |
| 352 | 20240626 | 131400 | 23413956200 | 132600 | 132700 | 132800 | 132400 | 814 |
| 353 | 20240626 | 131300 | 23306038100 | 132800 | 133000 | 133000 | 132700 | 673 |
| 354 | 20240626 | 131200 | 23216630000 | 132900 | 132900 | 133000 | 132700 | 3556 |
| 355 | 20240626 | 131100 | 22743996800 | 132900 | 132300 | 132900 | 132300 | 3696 |
| 356 | 20240626 | 131000 | 22254130600 | 132300 | 132100 | 132500 | 132100 | 1173 |
| 357 | 20240626 | 130900 | 22098891500 | 132000 | 131600 | 132000 | 131600 | 525 |
| 358 | 20240626 | 130800 | 22029613200 | 131500 | 131600 | 131700 | 131500 | 489 |
| 359 | 20240626 | 130700 | 21965259800 | 131600 | 131700 | 131700 | 131600 | 207 |
| 360 | 20240626 | 130600 | 21938009400 | 131700 | 131800 | 132000 | 131600 | 224 |
| 361 | 20240626 | 130500 | 21908507000 | 132000 | 131700 | 132000 | 131300 | 566 |
| 362 | 20240626 | 130400 | 21834024200 | 131700 | 132000 | 132000 | 131700 | 351 |
| 363 | 20240626 | 130300 | 21787720400 | 132100 | 132100 | 132100 | 131900 | 84 |
| 364 | 20240626 | 130200 | 21776631600 | 131900 | 131900 | 132000 | 131600 | 329 |
| 365 | 20240626 | 130100 | 21733245500 | 131900 | 132400 | 132400 | 131900 | 363 |
| 366 | 20240626 | 130000 | 21685271200 | 132400 | 132400 | 132500 | 132300 | 621 |
| 367 | 20240626 | 125900 | 21603049000 | 132400 | 132100 | 132500 | 132100 | 1663 |
| 368 | 20240626 | 125800 | 21382985400 | 132100 | 131800 | 132100 | 131700 | 647 |
| 369 | 20240626 | 125700 | 21297627900 | 131800 | 131400 | 131800 | 131300 | 1225 |
| 370 | 20240626 | 125600 | 21136501800 | 131500 | 131500 | 131600 | 131400 | 242 |
| 371 | 20240626 | 125500 | 21104691100 | 131400 | 131500 | 131600 | 131400 | 185 |
| 372 | 20240626 | 125400 | 21080375700 | 131600 | 131700 | 131700 | 131500 | 363 |
| 373 | 20240626 | 125300 | 21032629100 | 131600 | 131900 | 131900 | 131600 | 233 |
| 374 | 20240626 | 125200 | 21001919800 | 131800 | 131500 | 131900 | 131500 | 694 |
| 375 | 20240626 | 125100 | 20910462500 | 131400 | 131200 | 131700 | 131200 | 64 |
| 376 | 20240626 | 125000 | 20902043900 | 131200 | 131500 | 131700 | 131200 | 154 |
| 377 | 20240626 | 124900 | 20881773900 | 131500 | 131600 | 131800 | 131500 | 177 |
| 378 | 20240626 | 124800 | 20858469100 | 131500 | 130800 | 131600 | 130700 | 499 |
| 379 | 20240626 | 124700 | 20793031500 | 130800 | 130900 | 130900 | 130700 | 595 |
| 380 | 20240626 | 124600 | 20715238600 | 130900 | 131100 | 131100 | 130900 | 887 |
| 381 | 20240626 | 124500 | 20599027300 | 131200 | 131200 | 131300 | 131100 | 244 |
| 382 | 20240626 | 124400 | 20567017200 | 131200 | 131500 | 131500 | 131200 | 485 |
| 383 | 20240626 | 124300 | 20503338300 | 131500 | 131600 | 131600 | 131400 | 882 |
| 384 | 20240626 | 124200 | 20387345500 | 131600 | 131700 | 131700 | 131600 | 205 |
| 385 | 20240626 | 124100 | 20360356600 | 131700 | 131900 | 131900 | 131600 | 914 |
| 386 | 20240626 | 124000 | 20239932200 | 131900 | 132200 | 132200 | 131900 | 513 |
| 387 | 20240626 | 123900 | 20172219000 | 132200 | 132300 | 132400 | 131000 | 1989 |
| 388 | 20240626 | 123800 | 19910215400 | 132400 | 132400 | 132500 | 132200 | 3016 |
| 389 | 20240626 | 123700 | 19510963700 | 132400 | 131600 | 132400 | 131600 | 4569 |
| 390 | 20240626 | 123600 | 18908025700 | 131700 | 131400 | 131700 | 131300 | 1127 |
| 391 | 20240626 | 123500 | 18759787700 | 131300 | 131300 | 131400 | 131300 | 296 |
| 392 | 20240626 | 123400 | 18720903400 | 131300 | 131500 | 131500 | 131300 | 260 |
| 393 | 20240626 | 123300 | 18686730400 | 131500 | 131100 | 131500 | 131000 | 1553 |
| 394 | 20240626 | 123200 | 18482853600 | 131100 | 131200 | 131300 | 131000 | 398 |
| 395 | 20240626 | 123100 | 18430655600 | 131200 | 131400 | 131400 | 131100 | 659 |
| 396 | 20240626 | 123000 | 18344181400 | 131400 | 131400 | 131500 | 131300 | 690 |
| 397 | 20240626 | 122900 | 18253487500 | 131500 | 131100 | 131500 | 131000 | 1459 |
| 398 | 20240626 | 122800 | 18061937100 | 131100 | 130900 | 131100 | 130800 | 723 |
| 399 | 20240626 | 122700 | 17967235600 | 130900 | 130900 | 130900 | 130800 | 104 |
| 400 | 20240626 | 122600 | 17953625000 | 130900 | 130600 | 130900 | 130600 | 264 |
| 401 | 20240626 | 122500 | 17919087400 | 130600 | 130700 | 130700 | 130600 | 281 |
| 402 | 20240626 | 122400 | 17882371400 | 130700 | 130800 | 130800 | 130600 | 181 |
| 403 | 20240626 | 122300 | 17858721800 | 130800 | 131000 | 131000 | 130800 | 551 |
| 404 | 20240626 | 122200 | 17786572800 | 130900 | 130600 | 131000 | 130600 | 1033 |
| 405 | 20240626 | 122100 | 17651384400 | 130500 | 129900 | 130500 | 129900 | 708 |
| 406 | 20240626 | 122000 | 17559205500 | 129900 | 129900 | 130000 | 129800 | 175 |
| 407 | 20240626 | 121900 | 17536482200 | 129900 | 129900 | 130000 | 129900 | 199 |
| 408 | 20240626 | 121800 | 17510631800 | 129900 | 129800 | 129900 | 129800 | 161 |
| 409 | 20240626 | 121700 | 17489723600 | 129800 | 129900 | 129900 | 129800 | 115 |
| 410 | 20240626 | 121600 | 17474791200 | 129900 | 129900 | 129900 | 129900 | 202 |
| 411 | 20240626 | 121500 | 17448551400 | 129900 | 130000 | 130000 | 129900 | 77 |
| 412 | 20240626 | 121400 | 17438542500 | 130000 | 130000 | 130000 | 130000 | 43 |
| 413 | 20240626 | 121300 | 17432952500 | 130000 | 130000 | 130000 | 130000 | 125 |
| 414 | 20240626 | 121200 | 17416702500 | 130000 | 130000 | 130000 | 129900 | 214 |
| 415 | 20240626 | 121100 | 17388892200 | 130000 | 130000 | 130100 | 130000 | 286 |
| 416 | 20240626 | 121000 | 17351709000 | 130100 | 130100 | 130100 | 130000 | 212 |
| 417 | 20240626 | 120900 | 17324130200 | 130200 | 130100 | 130300 | 130100 | 21 |
| 418 | 20240626 | 120800 | 17321395500 | 130100 | 130300 | 130300 | 130100 | 136 |
| 419 | 20240626 | 120700 | 17303689500 | 130400 | 130300 | 130400 | 130300 | 113 |
| 420 | 20240626 | 120600 | 17288960700 | 130300 | 130600 | 130600 | 130300 | 12 |
| 421 | 20240626 | 120500 | 17287396200 | 130600 | 130300 | 130600 | 130300 | 357 |
| 422 | 20240626 | 120400 | 17240833800 | 130300 | 130100 | 130300 | 130000 | 349 |
| 423 | 20240626 | 120300 | 17195361600 | 130300 | 129900 | 130300 | 129900 | 268 |
| 424 | 20240626 | 120200 | 17160541600 | 129900 | 130200 | 130300 | 129900 | 658 |
| 425 | 20240626 | 120100 | 17075001700 | 130300 | 130200 | 130300 | 130200 | 43 |
| 426 | 20240626 | 120000 | 17069401300 | 130200 | 130300 | 130300 | 130200 | 112 |
| 427 | 20240626 | 115900 | 17054813500 | 130200 | 130100 | 130300 | 130100 | 271 |
| 428 | 20240626 | 115800 | 17019530700 | 130000 | 130100 | 130200 | 130000 | 104 |
| 429 | 20240626 | 115700 | 17006001700 | 130100 | 129700 | 130100 | 129700 | 332 |
| 430 | 20240626 | 115600 | 16962855700 | 129700 | 129800 | 129900 | 129700 | 432 |
| 431 | 20240626 | 115500 | 16906805000 | 129900 | 129900 | 130000 | 129900 | 86 |
| 432 | 20240626 | 115400 | 16895631600 | 129800 | 129900 | 130000 | 129800 | 123 |
| 433 | 20240626 | 115300 | 16879646000 | 129800 | 129800 | 129900 | 129800 | 98 |
| 434 | 20240626 | 115200 | 16866917900 | 129900 | 129900 | 130000 | 129900 | 49 |
| 435 | 20240626 | 115100 | 16860551800 | 130000 | 129700 | 130000 | 129700 | 38 |
| 436 | 20240626 | 115000 | 16855615600 | 129700 | 129700 | 129900 | 129700 | 77 |
| 437 | 20240626 | 114900 | 16845614700 | 130000 | 129700 | 130000 | 129700 | 53 |
| 438 | 20240626 | 114800 | 16838736100 | 130000 | 130000 | 130000 | 129700 | 126 |
| 439 | 20240626 | 114700 | 16822367700 | 130100 | 130200 | 130200 | 130000 | 183 |
| 440 | 20240626 | 114600 | 16798569200 | 130100 | 130100 | 130200 | 130100 | 17 |
| 441 | 20240626 | 114500 | 16796356400 | 130100 | 130100 | 130100 | 130100 | 22 |
| 442 | 20240626 | 114400 | 16793494200 | 130200 | 130100 | 130200 | 130100 | 110 |
| 443 | 20240626 | 114300 | 16779179900 | 130100 | 130000 | 130100 | 130000 | 17 |
| 444 | 20240626 | 114200 | 16776968400 | 130100 | 130200 | 130200 | 130000 | 208 |
| 445 | 20240626 | 114100 | 16749903600 | 130200 | 130200 | 130200 | 130200 | 79 |
| 446 | 20240626 | 114000 | 16739617800 | 130200 | 130100 | 130200 | 130000 | 52 |
| 447 | 20240626 | 113900 | 16732850500 | 130100 | 130100 | 130200 | 129600 | 432 |
| 448 | 20240626 | 113800 | 16676723400 | 130100 | 130100 | 130100 | 130100 | 23 |
| 449 | 20240626 | 113700 | 16673731100 | 130100 | 129900 | 130100 | 129900 | 75 |
| 450 | 20240626 | 113600 | 16663982100 | 130000 | 129900 | 130000 | 129900 | 26 |
| 451 | 20240626 | 113500 | 16660602600 | 129800 | 129900 | 130000 | 129800 | 57 |
| 452 | 20240626 | 113400 | 16653200200 | 129900 | 129900 | 130000 | 129900 | 278 |
| 453 | 20240626 | 113300 | 16617085700 | 129900 | 129800 | 129900 | 129800 | 56 |
| 454 | 20240626 | 113200 | 16609814700 | 129800 | 129600 | 129800 | 129600 | 75 |
| 455 | 20240626 | 113100 | 16600081000 | 129700 | 129700 | 129700 | 129500 | 127 |
| 456 | 20240626 | 113000 | 16583617400 | 129500 | 129500 | 129500 | 129500 | 2 |
| 457 | 20240626 | 112900 | 16583358400 | 129700 | 129700 | 129700 | 129400 | 72 |
| 458 | 20240626 | 112800 | 16574028000 | 129400 | 129600 | 129700 | 129400 | 298 |
| 459 | 20240626 | 112700 | 16535412400 | 129600 | 129500 | 129600 | 129500 | 111 |
| 460 | 20240626 | 112600 | 16521036000 | 129500 | 129500 | 129500 | 129400 | 152 |
| 461 | 20240626 | 112500 | 16501359900 | 129500 | 129400 | 129500 | 129400 | 57 |
| 462 | 20240626 | 112400 | 16493983100 | 129400 | 129400 | 129400 | 129100 | 46 |
| 463 | 20240626 | 112300 | 16488032500 | 129500 | 129000 | 129500 | 129000 | 596 |
| 464 | 20240626 | 112200 | 16411036600 | 129000 | 129200 | 129200 | 129000 | 119 |
| 465 | 20240626 | 112100 | 16395671100 | 129200 | 129200 | 129400 | 129200 | 201 |
| 466 | 20240626 | 112000 | 16369683800 | 129300 | 129000 | 129300 | 129000 | 222 |
| 467 | 20240626 | 111900 | 16340992800 | 129000 | 129300 | 129300 | 129000 | 1060 |
| 468 | 20240626 | 111800 | 16204205100 | 129300 | 129300 | 129400 | 129300 | 219 |
| 469 | 20240626 | 111700 | 16175887300 | 129400 | 129400 | 129400 | 129300 | 133 |
| 470 | 20240626 | 111600 | 16158687200 | 129400 | 129600 | 129600 | 129400 | 733 |
| 471 | 20240626 | 111500 | 16063762000 | 129600 | 129700 | 129700 | 129600 | 118 |
| 472 | 20240626 | 111400 | 16048459800 | 129700 | 129800 | 129800 | 129700 | 83 |
| 473 | 20240626 | 111300 | 16037687600 | 129800 | 129900 | 129900 | 129800 | 58 |
| 474 | 20240626 | 111200 | 16030153500 | 130000 | 129900 | 130000 | 129700 | 49 |
| 475 | 20240626 | 111100 | 16023795600 | 129800 | 129900 | 129900 | 129700 | 47 |
| 476 | 20240626 | 111000 | 16017695400 | 129900 | 129700 | 130000 | 129700 | 110 |
| 477 | 20240626 | 110900 | 16003415600 | 129700 | 129600 | 129700 | 129600 | 115 |
| 478 | 20240626 | 110800 | 15988502800 | 129700 | 129600 | 129700 | 129600 | 100 |
| 479 | 20240626 | 110700 | 15975539000 | 129600 | 129600 | 129700 | 129500 | 99 |
| 480 | 20240626 | 110600 | 15962710400 | 129600 | 129700 | 129700 | 129500 | 346 |
| 481 | 20240626 | 110500 | 15917866700 | 129800 | 129800 | 129900 | 129700 | 676 |
| 482 | 20240626 | 110400 | 15830140500 | 129900 | 130000 | 130000 | 129900 | 123 |
| 483 | 20240626 | 110300 | 15814162100 | 130000 | 130100 | 130100 | 130000 | 296 |
| 484 | 20240626 | 110200 | 15775676500 | 130100 | 130100 | 130200 | 130100 | 106 |
| 485 | 20240626 | 110100 | 15761883200 | 130100 | 130200 | 130300 | 130000 | 264 |
| 486 | 20240626 | 110000 | 15727522600 | 130300 | 130700 | 130800 | 130300 | 326 |
| 487 | 20240626 | 105900 | 15684984700 | 130600 | 130700 | 130700 | 130600 | 31 |
| 488 | 20240626 | 105800 | 15680934000 | 130700 | 130400 | 130800 | 130400 | 260 |
| 489 | 20240626 | 105700 | 15646998800 | 130300 | 130000 | 130400 | 130000 | 222 |
| 490 | 20240626 | 105600 | 15618085200 | 130000 | 130100 | 130100 | 129800 | 135 |
| 491 | 20240626 | 105500 | 15600537600 | 130000 | 129900 | 130000 | 129700 | 272 |
| 492 | 20240626 | 105400 | 15565223900 | 129900 | 129800 | 129900 | 129800 | 148 |
| 493 | 20240626 | 105300 | 15546009800 | 129800 | 129900 | 129900 | 129600 | 502 |
| 494 | 20240626 | 105200 | 15480849400 | 129900 | 130300 | 130300 | 129900 | 353 |
| 495 | 20240626 | 105100 | 15434907500 | 130400 | 130100 | 130400 | 130000 | 606 |
| 496 | 20240626 | 105000 | 15356106800 | 130000 | 130600 | 130600 | 130000 | 378 |
| 497 | 20240626 | 104900 | 15306852100 | 130600 | 131100 | 131100 | 130600 | 1248 |
| 498 | 20240626 | 104800 | 15143530600 | 131000 | 131100 | 131100 | 131000 | 316 |
| 499 | 20240626 | 104700 | 15102103700 | 131200 | 131100 | 131200 | 131100 | 53 |
| 500 | 20240626 | 104600 | 15095153400 | 131200 | 131200 | 131200 | 131100 | 228 |
| 501 | 20240626 | 104500 | 15065257700 | 131200 | 131200 | 131300 | 131100 | 213 |
| 502 | 20240626 | 104400 | 15037309600 | 131200 | 131400 | 131400 | 131100 | 388 |
| 503 | 20240626 | 104300 | 14986395900 | 131100 | 131100 | 131400 | 131100 | 1478 |
| 504 | 20240626 | 104200 | 14792428200 | 131000 | 131000 | 131100 | 131000 | 184 |
| 505 | 20240626 | 104100 | 14768323100 | 131000 | 131000 | 131100 | 131000 | 208 |
| 506 | 20240626 | 104000 | 14741073800 | 131000 | 131000 | 131100 | 130900 | 317 |
| 507 | 20240626 | 103900 | 14699524900 | 131000 | 130700 | 131000 | 130700 | 120 |
| 508 | 20240626 | 103800 | 14683819900 | 130700 | 131100 | 131200 | 130600 | 754 |
| 509 | 20240626 | 103700 | 14585100500 | 131100 | 131200 | 131200 | 131100 | 223 |
| 510 | 20240626 | 103600 | 14555846100 | 131200 | 131200 | 131200 | 131100 | 94 |
| 511 | 20240626 | 103500 | 14543516800 | 131100 | 131100 | 131200 | 131000 | 188 |
| 512 | 20240626 | 103400 | 14518868900 | 131100 | 130600 | 131300 | 130600 | 118 |
| 513 | 20240626 | 103300 | 14503409800 | 131300 | 131300 | 131400 | 130600 | 1500 |
| 514 | 20240626 | 103200 | 14306834000 | 131300 | 131300 | 131400 | 131200 | 472 |
| 515 | 20240626 | 103100 | 14244882400 | 131200 | 131500 | 131500 | 131200 | 930 |
| 516 | 20240626 | 103000 | 14122665300 | 131500 | 131100 | 131500 | 131000 | 2508 |
| 517 | 20240626 | 102900 | 13793745700 | 131000 | 131100 | 131100 | 131000 | 282 |
| 518 | 20240626 | 102800 | 13756798800 | 131000 | 131000 | 131100 | 130900 | 1248 |
| 519 | 20240626 | 102700 | 13593305900 | 130900 | 130400 | 130900 | 130400 | 1923 |
| 520 | 20240626 | 102600 | 13341665500 | 130400 | 130700 | 130700 | 130200 | 337 |
| 521 | 20240626 | 102500 | 13297682200 | 130700 | 130700 | 130800 | 130700 | 577 |
| 522 | 20240626 | 102400 | 13222253700 | 130700 | 130500 | 130800 | 130300 | 650 |
| 523 | 20240626 | 102300 | 13137426700 | 130400 | 130800 | 130800 | 130300 | 405 |
| 524 | 20240626 | 102200 | 13084553700 | 130700 | 130700 | 130900 | 130600 | 851 |
| 525 | 20240626 | 102100 | 12973311800 | 130700 | 130900 | 131000 | 130600 | 619 |
| 526 | 20240626 | 102000 | 12892319300 | 130900 | 130700 | 131100 | 130700 | 1336 |
| 527 | 20240626 | 101900 | 12717378800 | 130800 | 130900 | 131000 | 130600 | 736 |
| 528 | 20240626 | 101800 | 12621078700 | 131000 | 129800 | 131000 | 129800 | 3150 |
| 529 | 20240626 | 101700 | 12210311500 | 129800 | 130000 | 130000 | 129500 | 112 |
| 530 | 20240626 | 101600 | 12195765500 | 129500 | 129400 | 130000 | 129400 | 486 |
| 531 | 20240626 | 101500 | 12132745000 | 129400 | 129300 | 129400 | 129100 | 433 |
| 532 | 20240626 | 101400 | 12076769800 | 129100 | 129300 | 129400 | 129100 | 301 |
| 533 | 20240626 | 101300 | 12037856100 | 129300 | 129400 | 129400 | 129200 | 139 |
| 534 | 20240626 | 101200 | 12019875700 | 129400 | 129200 | 129400 | 129200 | 296 |
| 535 | 20240626 | 101100 | 11981585700 | 129300 | 129200 | 129300 | 129200 | 356 |
| 536 | 20240626 | 101000 | 11935587600 | 129200 | 129700 | 129700 | 129200 | 644 |
| 537 | 20240626 | 100900 | 11852223700 | 129600 | 129900 | 129900 | 129600 | 190 |
| 538 | 20240626 | 100800 | 11827562400 | 129900 | 129900 | 130000 | 129800 | 214 |
| 539 | 20240626 | 100700 | 11799759100 | 130000 | 129900 | 130100 | 129900 | 520 |
| 540 | 20240626 | 100600 | 11732152800 | 129900 | 129600 | 129900 | 129500 | 609 |
| 541 | 20240626 | 100500 | 11653156100 | 129600 | 129800 | 129800 | 129600 | 95 |
| 542 | 20240626 | 100400 | 11640836700 | 129800 | 129500 | 129800 | 129400 | 234 |
| 543 | 20240626 | 100300 | 11610498100 | 129800 | 129200 | 129800 | 129200 | 210 |
| 544 | 20240626 | 100200 | 11583333700 | 129200 | 129600 | 129600 | 129200 | 362 |
| 545 | 20240626 | 100100 | 11536497800 | 129600 | 129900 | 130000 | 129600 | 700 |
| 546 | 20240626 | 100000 | 11445632500 | 129800 | 129900 | 130200 | 129700 | 896 |
| 547 | 20240626 | 095900 | 11329149600 | 129900 | 129800 | 129900 | 129700 | 732 |
| 548 | 20240626 | 095800 | 11234130400 | 129700 | 129600 | 129700 | 129500 | 273 |
| 549 | 20240626 | 095700 | 11198727900 | 129600 | 129400 | 129800 | 129400 | 1037 |
| 550 | 20240626 | 095600 | 11064397600 | 129500 | 129400 | 129500 | 129400 | 315 |
| 551 | 20240626 | 095500 | 11023635500 | 129400 | 129500 | 129500 | 129100 | 350 |
| 552 | 20240626 | 095400 | 10978349900 | 129600 | 129600 | 129700 | 129400 | 320 |
| 553 | 20240626 | 095300 | 10936890500 | 129600 | 128900 | 129600 | 128700 | 1750 |
| 554 | 20240626 | 095200 | 10711112400 | 128800 | 128100 | 128800 | 128100 | 260 |
| 555 | 20240626 | 095100 | 10677699300 | 128100 | 128700 | 128700 | 128000 | 192 |
| 556 | 20240626 | 095000 | 10653096500 | 128700 | 128200 | 128800 | 128100 | 658 |
| 557 | 20240626 | 094900 | 10568622600 | 128100 | 128300 | 128300 | 127800 | 425 |
| 558 | 20240626 | 094800 | 10514201900 | 128300 | 128000 | 128500 | 127900 | 295 |
| 559 | 20240626 | 094700 | 10476360400 | 127900 | 128100 | 128300 | 127700 | 758 |
| 560 | 20240626 | 094600 | 10379497300 | 128100 | 127700 | 128200 | 127600 | 768 |
| 561 | 20240626 | 094500 | 10281394900 | 127700 | 127800 | 127900 | 127600 | 780 |
| 562 | 20240626 | 094400 | 10181793600 | 127800 | 128300 | 128300 | 127700 | 878 |
| 563 | 20240626 | 094300 | 10069396100 | 128300 | 128600 | 128600 | 128300 | 497 |
| 564 | 20240626 | 094200 | 10005570700 | 128600 | 128800 | 128800 | 128400 | 464 |
| 565 | 20240626 | 094100 | 9945895900 | 128900 | 128600 | 128900 | 128600 | 148 |
| 566 | 20240626 | 094000 | 9926845200 | 128600 | 128900 | 128900 | 128600 | 351 |
| 567 | 20240626 | 093900 | 9881681500 | 128800 | 128600 | 128900 | 128600 | 175 |
| 568 | 20240626 | 093800 | 9859129300 | 129000 | 128500 | 129000 | 128400 | 489 |
| 569 | 20240626 | 093700 | 9796188000 | 128500 | 128300 | 128500 | 128300 | 216 |
| 570 | 20240626 | 093600 | 9768450900 | 128300 | 128400 | 128600 | 128200 | 380 |
| 571 | 20240626 | 093500 | 9719685500 | 128300 | 128700 | 128700 | 128300 | 242 |
| 572 | 20240626 | 093400 | 9688571500 | 128800 | 128900 | 128900 | 128700 | 577 |
| 573 | 20240626 | 093300 | 9614266300 | 128800 | 128800 | 129000 | 128700 | 574 |
| 574 | 20240626 | 093200 | 9540335600 | 128800 | 129200 | 129200 | 128600 | 257 |
| 575 | 20240626 | 093100 | 9507233600 | 129200 | 127600 | 129200 | 127600 | 629 |
| 576 | 20240626 | 093000 | 9426655500 | 127800 | 127700 | 127800 | 127300 | 1710 |
| 577 | 20240626 | 092900 | 9208652900 | 127700 | 128200 | 128200 | 127700 | 1566 |
| 578 | 20240626 | 092800 | 9008366400 | 128500 | 128600 | 128600 | 128200 | 645 |
| 579 | 20240626 | 092700 | 8925589300 | 128400 | 128900 | 129200 | 128400 | 386 |
| 580 | 20240626 | 092600 | 8875949900 | 128900 | 128900 | 129100 | 128600 | 466 |
| 581 | 20240626 | 092500 | 8815895400 | 129100 | 127600 | 129200 | 127600 | 1525 |
| 582 | 20240626 | 092400 | 8620281100 | 127600 | 128300 | 128300 | 127600 | 1605 |
| 583 | 20240626 | 092300 | 8414811200 | 128300 | 128600 | 128800 | 128300 | 1993 |
| 584 | 20240626 | 092200 | 8158765900 | 128600 | 129300 | 129300 | 128600 | 1532 |
| 585 | 20240626 | 092100 | 7961126700 | 129400 | 130000 | 130000 | 129300 | 1677 |
| 586 | 20240626 | 092000 | 7743899400 | 129900 | 130400 | 130400 | 129900 | 1106 |
| 587 | 20240626 | 091900 | 7600099300 | 130500 | 130400 | 130500 | 130200 | 1882 |
| 588 | 20240626 | 091800 | 7354643800 | 130400 | 129900 | 130500 | 129800 | 1204 |
| 589 | 20240626 | 091700 | 7197865800 | 129900 | 129700 | 130300 | 129100 | 1107 |
| 590 | 20240626 | 091600 | 7054453100 | 129200 | 128700 | 129200 | 128200 | 3414 |
| 591 | 20240626 | 091500 | 6614971600 | 128700 | 130200 | 130200 | 128700 | 2956 |
| 592 | 20240626 | 091400 | 6232171800 | 130200 | 131000 | 131000 | 130200 | 3182 |
| 593 | 20240626 | 091300 | 5816463000 | 131000 | 130800 | 131300 | 130700 | 2234 |
| 594 | 20240626 | 091200 | 5523879900 | 130800 | 132100 | 132200 | 130600 | 4848 |
| 595 | 20240626 | 091100 | 4886827300 | 132100 | 131800 | 132500 | 131700 | 8542 |
| 596 | 20240626 | 091000 | 3757993100 | 131800 | 130900 | 131800 | 130900 | 7788 |
| 597 | 20240626 | 090900 | 2734431700 | 131000 | 129900 | 131000 | 129800 | 5061 |
| 598 | 20240626 | 090800 | 2073601900 | 130000 | 129500 | 130000 | 129400 | 2736 |
| 599 | 20240626 | 090700 | 1718888400 | 129400 | 129300 | 129500 | 129200 | 1592 |
| 600 | 20240626 | 090600 | 1512960900 | 129400 | 129000 | 129400 | 129000 | 1368 |
| 601 | 20240626 | 090500 | 1336275700 | 129000 | 128900 | 129000 | 128800 | 1065 |
| 602 | 20240626 | 090400 | 1198990300 | 128900 | 128400 | 129000 | 128400 | 1469 |
| 603 | 20240626 | 090300 | 1010014300 | 128400 | 127600 | 128400 | 127600 | 481 |
| 604 | 20240626 | 090200 | 948471200 | 127600 | 126900 | 127900 | 126900 | 1901 |
| 605 | 20240626 | 090100 | 706872000 | 127000 | 127800 | 127900 | 126900 | 2314 |
| 606 | 20240626 | 090000 | 412134700 | 127800 | 128400 | 128400 | 127800 | 3079 |