34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 183000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 15911 |
| 3 | 20240628 | 182900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 4 | 20240628 | 182800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 5 | 20240628 | 182700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 6 | 20240628 | 182600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 7 | 20240628 | 182500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 8 | 20240628 | 182400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 9 | 20240628 | 182300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 10 | 20240628 | 182200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 11 | 20240628 | 182100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 12 | 20240628 | 182000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 13 | 20240628 | 181900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 14 | 20240628 | 181800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 15 | 20240628 | 181700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 16 | 20240628 | 181600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 17 | 20240628 | 181500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 18 | 20240628 | 181400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 19 | 20240628 | 181300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 20 | 20240628 | 181200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 21 | 20240628 | 181100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 22 | 20240628 | 181000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 23 | 20240628 | 180900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 24 | 20240628 | 180800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 25 | 20240628 | 180700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 26 | 20240628 | 180600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 27 | 20240628 | 180500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 28 | 20240628 | 180400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 29 | 20240628 | 180300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 30 | 20240628 | 180200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 31 | 20240628 | 180100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 32 | 20240628 | 180000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 15911 |
| 33 | 20240628 | 175900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 34 | 20240628 | 175800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 35 | 20240628 | 175700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 36 | 20240628 | 175600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 37 | 20240628 | 175500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 38 | 20240628 | 175400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 39 | 20240628 | 175300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 40 | 20240628 | 175200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 41 | 20240628 | 175100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 42 | 20240628 | 175000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 43 | 20240628 | 174900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 44 | 20240628 | 174800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 45 | 20240628 | 174700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 46 | 20240628 | 174600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 47 | 20240628 | 174500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 48 | 20240628 | 174400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 49 | 20240628 | 174300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 50 | 20240628 | 174200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 51 | 20240628 | 174100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 52 | 20240628 | 174000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 53 | 20240628 | 173900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 54 | 20240628 | 173800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 55 | 20240628 | 173700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 56 | 20240628 | 173600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 57 | 20240628 | 173500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 58 | 20240628 | 173400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 59 | 20240628 | 173300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 60 | 20240628 | 173200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 61 | 20240628 | 173100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 62 | 20240628 | 173000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 15911 |
| 63 | 20240628 | 172900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 64 | 20240628 | 172800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 65 | 20240628 | 172700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 66 | 20240628 | 172600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 67 | 20240628 | 172500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 68 | 20240628 | 172400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 69 | 20240628 | 172300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 70 | 20240628 | 172200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 71 | 20240628 | 172100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 72 | 20240628 | 172000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 73 | 20240628 | 171900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 74 | 20240628 | 171800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 75 | 20240628 | 171700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 76 | 20240628 | 171600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 77 | 20240628 | 171500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 78 | 20240628 | 171400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 79 | 20240628 | 171300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 80 | 20240628 | 171200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 81 | 20240628 | 171100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 82 | 20240628 | 171000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 83 | 20240628 | 170900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 84 | 20240628 | 170800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 85 | 20240628 | 170700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 86 | 20240628 | 170600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 87 | 20240628 | 170500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 88 | 20240628 | 170400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 89 | 20240628 | 170300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 90 | 20240628 | 170200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 91 | 20240628 | 170100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 92 | 20240628 | 170000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 15911 |
| 93 | 20240628 | 165900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 94 | 20240628 | 165800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 95 | 20240628 | 165700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 96 | 20240628 | 165600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 97 | 20240628 | 165500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 98 | 20240628 | 165400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 99 | 20240628 | 165300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 100 | 20240628 | 165200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 101 | 20240628 | 165100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 102 | 20240628 | 165000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 103 | 20240628 | 164900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 104 | 20240628 | 164800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 105 | 20240628 | 164700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 106 | 20240628 | 164600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 107 | 20240628 | 164500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 108 | 20240628 | 164400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 109 | 20240628 | 164300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 110 | 20240628 | 164200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 111 | 20240628 | 164100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 112 | 20240628 | 164000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 113 | 20240628 | 163900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 114 | 20240628 | 163800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 115 | 20240628 | 163700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 116 | 20240628 | 163600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 117 | 20240628 | 163500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 118 | 20240628 | 163400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 119 | 20240628 | 163300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 120 | 20240628 | 163200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 121 | 20240628 | 163100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 122 | 20240628 | 163000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 15911 |
| 123 | 20240628 | 162900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 124 | 20240628 | 162800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 125 | 20240628 | 162700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 126 | 20240628 | 162600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 127 | 20240628 | 162500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 128 | 20240628 | 162400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 129 | 20240628 | 162300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 130 | 20240628 | 162200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 131 | 20240628 | 162100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 132 | 20240628 | 162000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 133 | 20240628 | 161900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 134 | 20240628 | 161800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 135 | 20240628 | 161700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 136 | 20240628 | 161600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 137 | 20240628 | 161500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 138 | 20240628 | 161400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 139 | 20240628 | 161300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 140 | 20240628 | 161200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 141 | 20240628 | 161100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 142 | 20240628 | 161000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 143 | 20240628 | 160900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 144 | 20240628 | 160800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 145 | 20240628 | 160700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 146 | 20240628 | 160600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 147 | 20240628 | 160500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 148 | 20240628 | 160400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 149 | 20240628 | 160300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 150 | 20240628 | 160200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 151 | 20240628 | 160100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 152 | 20240628 | 160000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 15911 |
| 153 | 20240628 | 155900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 154 | 20240628 | 155800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 155 | 20240628 | 155700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 156 | 20240628 | 155600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 157 | 20240628 | 155500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 158 | 20240628 | 155400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 159 | 20240628 | 155300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 160 | 20240628 | 155200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 161 | 20240628 | 155100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 162 | 20240628 | 155000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 163 | 20240628 | 154900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 164 | 20240628 | 154800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 165 | 20240628 | 154700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 166 | 20240628 | 154600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 167 | 20240628 | 154500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 168 | 20240628 | 154400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 169 | 20240628 | 154300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 170 | 20240628 | 154200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 171 | 20240628 | 154100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 172 | 20240628 | 154000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 173 | 20240628 | 153900 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 174 | 20240628 | 153800 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 175 | 20240628 | 153700 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 176 | 20240628 | 153600 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 177 | 20240628 | 153500 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 178 | 20240628 | 153400 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 179 | 20240628 | 153300 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 180 | 20240628 | 153200 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 181 | 20240628 | 153100 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 0 |
| 182 | 20240628 | 153000 | 255482624100 | 146100 | 146100 | 146100 | 146100 | 31822 |
| 183 | 20240628 | 152900 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 184 | 20240628 | 152800 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 185 | 20240628 | 152700 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 186 | 20240628 | 152600 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 187 | 20240628 | 152500 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 188 | 20240628 | 152400 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 189 | 20240628 | 152300 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 190 | 20240628 | 152200 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 191 | 20240628 | 152100 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 192 | 20240628 | 152000 | 253158027000 | 145500 | 145500 | 145500 | 145500 | 0 |
| 193 | 20240628 | 151900 | 253158027000 | 145500 | 145600 | 145900 | 145200 | 7430 |
| 194 | 20240628 | 151800 | 252075935500 | 145600 | 143200 | 146000 | 143000 | 12724 |
| 195 | 20240628 | 151700 | 250238486900 | 143300 | 144000 | 144400 | 143100 | 8145 |
| 196 | 20240628 | 151600 | 249070363200 | 144000 | 144200 | 144700 | 143800 | 6568 |
| 197 | 20240628 | 151500 | 248123978200 | 144100 | 144700 | 145200 | 144100 | 4902 |
| 198 | 20240628 | 151400 | 247415132000 | 144600 | 144800 | 144800 | 143800 | 12081 |
| 199 | 20240628 | 151300 | 245672994600 | 144700 | 144800 | 146000 | 144500 | 7037 |
| 200 | 20240628 | 151200 | 244648760400 | 144900 | 144400 | 145900 | 144000 | 9761 |
| 201 | 20240628 | 151100 | 243234248000 | 144500 | 145500 | 145800 | 144200 | 4124 |
| 202 | 20240628 | 151000 | 242637849600 | 145800 | 144700 | 146000 | 144500 | 9037 |
| 203 | 20240628 | 150900 | 241324238500 | 144800 | 145400 | 145600 | 144700 | 4605 |
| 204 | 20240628 | 150800 | 240655638700 | 145500 | 145200 | 145600 | 145000 | 3527 |
| 205 | 20240628 | 150700 | 240143165100 | 145200 | 145200 | 145500 | 144500 | 7229 |
| 206 | 20240628 | 150600 | 239096307600 | 145200 | 145700 | 145700 | 145000 | 2300 |
| 207 | 20240628 | 150500 | 238761877900 | 145600 | 146100 | 146100 | 145200 | 4040 |
| 208 | 20240628 | 150400 | 238174384100 | 146400 | 145800 | 146400 | 144900 | 10747 |
| 209 | 20240628 | 150300 | 236609285400 | 145800 | 146400 | 146700 | 145300 | 5456 |
| 210 | 20240628 | 150200 | 235813772800 | 146500 | 146000 | 146700 | 145400 | 10739 |
| 211 | 20240628 | 150100 | 234244406300 | 146000 | 146100 | 146500 | 145600 | 2931 |
| 212 | 20240628 | 150000 | 233816668400 | 146600 | 146500 | 147000 | 145900 | 7281 |
| 213 | 20240628 | 145900 | 232749175600 | 146400 | 146100 | 146400 | 145500 | 4012 |
| 214 | 20240628 | 145800 | 232164307400 | 145900 | 146400 | 146500 | 145900 | 3722 |
| 215 | 20240628 | 145700 | 231619978700 | 146400 | 146800 | 146900 | 146300 | 2099 |
| 216 | 20240628 | 145600 | 231312307400 | 146900 | 146500 | 147200 | 146300 | 4548 |
| 217 | 20240628 | 145500 | 230644705300 | 146500 | 146000 | 146900 | 145400 | 7911 |
| 218 | 20240628 | 145400 | 229487870400 | 146000 | 146500 | 146600 | 145900 | 6109 |
| 219 | 20240628 | 145300 | 228595802900 | 146300 | 146800 | 146800 | 146100 | 2254 |
| 220 | 20240628 | 145200 | 228265847000 | 146700 | 146900 | 147000 | 146600 | 1785 |
| 221 | 20240628 | 145100 | 228003836200 | 146900 | 146800 | 147500 | 146600 | 4253 |
| 222 | 20240628 | 145000 | 227378138300 | 146900 | 145800 | 147400 | 145700 | 12291 |
| 223 | 20240628 | 144900 | 225572527000 | 145800 | 147100 | 147200 | 145800 | 8199 |
| 224 | 20240628 | 144800 | 224370784000 | 146900 | 146800 | 147400 | 146800 | 11419 |
| 225 | 20240628 | 144700 | 222689829300 | 146900 | 146200 | 147100 | 146100 | 7847 |
| 226 | 20240628 | 144600 | 221538106600 | 146200 | 146100 | 146300 | 146100 | 260 |
| 227 | 20240628 | 144500 | 221500087800 | 146100 | 146400 | 146400 | 146100 | 1553 |
| 228 | 20240628 | 144400 | 221272969000 | 146400 | 146200 | 146800 | 146200 | 3160 |
| 229 | 20240628 | 144300 | 220809838400 | 146100 | 146500 | 146600 | 146000 | 3569 |
| 230 | 20240628 | 144200 | 220288681900 | 146600 | 146300 | 146700 | 146200 | 3268 |
| 231 | 20240628 | 144100 | 219810063100 | 146200 | 146300 | 146800 | 146000 | 3181 |
| 232 | 20240628 | 144000 | 219344261700 | 146400 | 145800 | 146800 | 145500 | 5400 |
| 233 | 20240628 | 143900 | 218554890600 | 145800 | 146500 | 146500 | 145600 | 2302 |
| 234 | 20240628 | 143800 | 218219105600 | 146400 | 146500 | 146500 | 146400 | 272 |
| 235 | 20240628 | 143700 | 218179277200 | 146600 | 146400 | 146800 | 145600 | 4156 |
| 236 | 20240628 | 143600 | 217571492300 | 146500 | 146400 | 146600 | 146400 | 797 |
| 237 | 20240628 | 143500 | 217454731500 | 146400 | 146300 | 146500 | 146200 | 948 |
| 238 | 20240628 | 143400 | 217315995700 | 146400 | 146600 | 146700 | 145900 | 1900 |
| 239 | 20240628 | 143300 | 217037588100 | 146500 | 146300 | 146700 | 145800 | 4749 |
| 240 | 20240628 | 143200 | 216343514800 | 146300 | 146700 | 146700 | 146300 | 1049 |
| 241 | 20240628 | 143100 | 216189866400 | 146600 | 146800 | 146800 | 146400 | 1165 |
| 242 | 20240628 | 143000 | 216018965900 | 146800 | 146800 | 146900 | 146700 | 1556 |
| 243 | 20240628 | 142900 | 215790524800 | 146800 | 146800 | 146900 | 146300 | 1981 |
| 244 | 20240628 | 142800 | 215500010000 | 146800 | 146600 | 147000 | 146400 | 4407 |
| 245 | 20240628 | 142700 | 214853291500 | 146600 | 146200 | 146700 | 145600 | 6218 |
| 246 | 20240628 | 142600 | 213944078600 | 146200 | 146400 | 146400 | 145900 | 849 |
| 247 | 20240628 | 142500 | 213819995000 | 146300 | 146200 | 146500 | 145600 | 3683 |
| 248 | 20240628 | 142400 | 213282004700 | 146300 | 145800 | 146500 | 145600 | 5357 |
| 249 | 20240628 | 142300 | 212499598900 | 145900 | 145500 | 145900 | 145500 | 926 |
| 250 | 20240628 | 142200 | 212364681900 | 145500 | 145700 | 145800 | 145400 | 828 |
| 251 | 20240628 | 142100 | 212244140700 | 145400 | 144900 | 146000 | 144900 | 7951 |
| 252 | 20240628 | 142000 | 211086033100 | 145000 | 144800 | 145000 | 144700 | 696 |
| 253 | 20240628 | 141900 | 210985167400 | 144800 | 144800 | 144900 | 144700 | 171 |
| 254 | 20240628 | 141800 | 210960401800 | 144800 | 144800 | 145000 | 144500 | 1810 |
| 255 | 20240628 | 141700 | 210698507500 | 144800 | 144800 | 144900 | 144800 | 702 |
| 256 | 20240628 | 141600 | 210596840900 | 144900 | 145100 | 145100 | 144800 | 660 |
| 257 | 20240628 | 141500 | 210501162800 | 145000 | 145100 | 145200 | 144800 | 923 |
| 258 | 20240628 | 141400 | 210367372400 | 145100 | 144900 | 145300 | 144700 | 721 |
| 259 | 20240628 | 141300 | 210262858100 | 144700 | 145100 | 145200 | 144700 | 904 |
| 260 | 20240628 | 141200 | 210131856900 | 145100 | 145200 | 145200 | 144500 | 2333 |
| 261 | 20240628 | 141100 | 209793782900 | 145100 | 145200 | 145500 | 145100 | 1592 |
| 262 | 20240628 | 141000 | 209562378600 | 145100 | 145200 | 145300 | 145100 | 932 |
| 263 | 20240628 | 140900 | 209427030000 | 145200 | 145000 | 145300 | 145000 | 862 |
| 264 | 20240628 | 140800 | 209301872200 | 145000 | 145200 | 145800 | 145000 | 7495 |
| 265 | 20240628 | 140700 | 208210729200 | 145000 | 144900 | 145200 | 144900 | 777 |
| 266 | 20240628 | 140600 | 208098045000 | 144900 | 144600 | 145000 | 144500 | 1360 |
| 267 | 20240628 | 140500 | 207901222600 | 144600 | 144600 | 144800 | 144600 | 432 |
| 268 | 20240628 | 140400 | 207838732300 | 144600 | 144500 | 144600 | 144400 | 350 |
| 269 | 20240628 | 140300 | 207788153100 | 144400 | 144700 | 144700 | 144300 | 666 |
| 270 | 20240628 | 140200 | 207691914400 | 144600 | 144300 | 144900 | 144100 | 6818 |
| 271 | 20240628 | 140100 | 206706094300 | 144300 | 144600 | 144800 | 144300 | 5872 |
| 272 | 20240628 | 140000 | 205857879500 | 144600 | 144800 | 145000 | 144600 | 1435 |
| 273 | 20240628 | 135900 | 205650220900 | 144800 | 144500 | 145500 | 144500 | 2729 |
| 274 | 20240628 | 135800 | 205254606600 | 144500 | 143200 | 144700 | 143000 | 3001 |
| 275 | 20240628 | 135700 | 204822996700 | 143200 | 143600 | 144000 | 143000 | 7420 |
| 276 | 20240628 | 135600 | 203759297700 | 143600 | 143800 | 144300 | 143500 | 5387 |
| 277 | 20240628 | 135500 | 202984211700 | 143900 | 145300 | 145500 | 143100 | 26136 |
| 278 | 20240628 | 135400 | 199207839600 | 145600 | 145900 | 145900 | 145300 | 4176 |
| 279 | 20240628 | 135300 | 198599978800 | 145900 | 146000 | 146000 | 145800 | 295 |
| 280 | 20240628 | 135200 | 198556936300 | 146100 | 145800 | 146100 | 145700 | 286 |
| 281 | 20240628 | 135100 | 198515198800 | 145700 | 145900 | 146100 | 145700 | 413 |
| 282 | 20240628 | 135000 | 198454959800 | 145800 | 145700 | 145900 | 145700 | 274 |
| 283 | 20240628 | 134900 | 198415021700 | 145800 | 146000 | 146000 | 145700 | 1751 |
| 284 | 20240628 | 134800 | 198159731600 | 146000 | 146100 | 146100 | 145900 | 1134 |
| 285 | 20240628 | 134700 | 197994136600 | 146100 | 146200 | 146400 | 146100 | 822 |
| 286 | 20240628 | 134600 | 197873978200 | 146300 | 146400 | 146600 | 146200 | 1536 |
| 287 | 20240628 | 134500 | 197649032000 | 146400 | 146300 | 146500 | 146200 | 1050 |
| 288 | 20240628 | 134400 | 197495342900 | 146300 | 146200 | 146300 | 146100 | 335 |
| 289 | 20240628 | 134300 | 197446364700 | 146200 | 145900 | 146200 | 145800 | 339 |
| 290 | 20240628 | 134200 | 197396879200 | 145900 | 145900 | 145900 | 145800 | 414 |
| 291 | 20240628 | 134100 | 197336488700 | 145900 | 146200 | 146200 | 145800 | 2477 |
| 292 | 20240628 | 134000 | 196974894800 | 146100 | 146400 | 146500 | 146100 | 822 |
| 293 | 20240628 | 133900 | 196854679500 | 146300 | 146100 | 146400 | 146100 | 3322 |
| 294 | 20240628 | 133800 | 196368708800 | 146200 | 146100 | 146200 | 146100 | 260 |
| 295 | 20240628 | 133700 | 196330712400 | 146100 | 146000 | 146300 | 146000 | 898 |
| 296 | 20240628 | 133600 | 196199454700 | 146000 | 145900 | 146000 | 145800 | 520 |
| 297 | 20240628 | 133500 | 196123592000 | 145900 | 145900 | 145900 | 145800 | 134 |
| 298 | 20240628 | 133400 | 196104045600 | 145900 | 145800 | 145900 | 145700 | 337 |
| 299 | 20240628 | 133300 | 196054913500 | 145800 | 145700 | 145800 | 145700 | 311 |
| 300 | 20240628 | 133200 | 196009585300 | 145700 | 145800 | 145900 | 145600 | 393 |
| 301 | 20240628 | 133100 | 195952328700 | 145800 | 145800 | 145900 | 145500 | 581 |
| 302 | 20240628 | 133000 | 195867680200 | 145800 | 145900 | 146000 | 145500 | 1564 |
| 303 | 20240628 | 132900 | 195639639900 | 145600 | 145900 | 145900 | 145600 | 1471 |
| 304 | 20240628 | 132800 | 195425307500 | 146000 | 146000 | 146100 | 146000 | 551 |
| 305 | 20240628 | 132700 | 195344823600 | 145900 | 146000 | 146100 | 145900 | 311 |
| 306 | 20240628 | 132600 | 195299425000 | 146000 | 146000 | 146100 | 145900 | 282 |
| 307 | 20240628 | 132500 | 195258258000 | 146000 | 146100 | 146100 | 145900 | 150 |
| 308 | 20240628 | 132400 | 195236361600 | 146100 | 145700 | 146100 | 145700 | 2049 |
| 309 | 20240628 | 132300 | 194937218100 | 145700 | 146100 | 146200 | 145700 | 970 |
| 310 | 20240628 | 132200 | 194795644600 | 146100 | 146300 | 146300 | 146000 | 1360 |
| 311 | 20240628 | 132100 | 194596802200 | 146300 | 146200 | 146400 | 146100 | 588 |
| 312 | 20240628 | 132000 | 194510782900 | 146300 | 146300 | 146400 | 145900 | 3188 |
| 313 | 20240628 | 131900 | 194044351300 | 146300 | 146300 | 146400 | 146200 | 950 |
| 314 | 20240628 | 131800 | 193905355000 | 146300 | 146300 | 146300 | 146200 | 302 |
| 315 | 20240628 | 131700 | 193861192800 | 146200 | 146400 | 146400 | 146200 | 811 |
| 316 | 20240628 | 131600 | 193742546800 | 146300 | 146200 | 146400 | 146100 | 2128 |
| 317 | 20240628 | 131500 | 193431265900 | 146200 | 145800 | 146200 | 145700 | 884 |
| 318 | 20240628 | 131400 | 193302210000 | 145900 | 145400 | 145900 | 145400 | 609 |
| 319 | 20240628 | 131300 | 193213439300 | 145500 | 145400 | 145600 | 145300 | 311 |
| 320 | 20240628 | 131200 | 193168229900 | 145400 | 145400 | 145600 | 145200 | 533 |
| 321 | 20240628 | 131100 | 193090738000 | 145500 | 145300 | 145600 | 145100 | 729 |
| 322 | 20240628 | 131000 | 192984887100 | 145300 | 145200 | 145500 | 145100 | 2540 |
| 323 | 20240628 | 130900 | 192615711000 | 145400 | 145100 | 145400 | 145000 | 1151 |
| 324 | 20240628 | 130800 | 192448688800 | 145100 | 145200 | 145400 | 145000 | 3256 |
| 325 | 20240628 | 130700 | 191976236700 | 145400 | 145600 | 145600 | 145100 | 5102 |
| 326 | 20240628 | 130600 | 191234726600 | 145600 | 145500 | 145600 | 145400 | 716 |
| 327 | 20240628 | 130500 | 191130547700 | 145500 | 145500 | 145600 | 145400 | 608 |
| 328 | 20240628 | 130400 | 191042058100 | 145600 | 145300 | 145600 | 145300 | 342 |
| 329 | 20240628 | 130300 | 190992323400 | 145400 | 145700 | 145800 | 145300 | 4248 |
| 330 | 20240628 | 130200 | 190374108100 | 145600 | 145600 | 145800 | 145600 | 2301 |
| 331 | 20240628 | 130100 | 190038829000 | 145700 | 145600 | 145700 | 145400 | 803 |
| 332 | 20240628 | 130000 | 189921983200 | 145700 | 145900 | 145900 | 145400 | 7500 |
| 333 | 20240628 | 125900 | 188830141200 | 145800 | 145800 | 146000 | 145700 | 794 |
| 334 | 20240628 | 125800 | 188714335100 | 145700 | 145800 | 145900 | 145700 | 1155 |
| 335 | 20240628 | 125700 | 188546020700 | 145700 | 146000 | 146200 | 145700 | 1525 |
| 336 | 20240628 | 125600 | 188323688000 | 145900 | 145800 | 146200 | 145700 | 736 |
| 337 | 20240628 | 125500 | 188216319100 | 145800 | 145800 | 145900 | 145700 | 1540 |
| 338 | 20240628 | 125400 | 187991880300 | 145800 | 146100 | 146100 | 145800 | 2662 |
| 339 | 20240628 | 125300 | 187603464700 | 146100 | 146100 | 146200 | 146000 | 949 |
| 340 | 20240628 | 125200 | 187464858100 | 146100 | 146300 | 146300 | 146000 | 1637 |
| 341 | 20240628 | 125100 | 187225697500 | 146200 | 146400 | 146400 | 146000 | 1385 |
| 342 | 20240628 | 125000 | 187023332100 | 146100 | 146300 | 146600 | 146100 | 5257 |
| 343 | 20240628 | 124900 | 186254490300 | 146300 | 146200 | 146700 | 146200 | 2440 |
| 344 | 20240628 | 124800 | 185897347500 | 146200 | 146400 | 146400 | 146200 | 1251 |
| 345 | 20240628 | 124700 | 185714333800 | 146300 | 146300 | 146400 | 146200 | 729 |
| 346 | 20240628 | 124600 | 185607678700 | 146300 | 146500 | 146500 | 146200 | 1673 |
| 347 | 20240628 | 124500 | 185362896900 | 146500 | 146600 | 146700 | 146300 | 618 |
| 348 | 20240628 | 124400 | 185272395400 | 146500 | 146600 | 146700 | 146300 | 2870 |
| 349 | 20240628 | 124300 | 184852007400 | 146600 | 146600 | 146900 | 146500 | 906 |
| 350 | 20240628 | 124200 | 184719138500 | 146600 | 146700 | 146700 | 146500 | 936 |
| 351 | 20240628 | 124100 | 184581875400 | 146800 | 147000 | 147200 | 146700 | 2813 |
| 352 | 20240628 | 124000 | 184168788400 | 147000 | 146900 | 147100 | 146900 | 220 |
| 353 | 20240628 | 123900 | 184136456100 | 146900 | 147000 | 147100 | 146900 | 455 |
| 354 | 20240628 | 123800 | 184069571100 | 146900 | 147000 | 147100 | 146900 | 286 |
| 355 | 20240628 | 123700 | 184027520200 | 147000 | 147000 | 147000 | 146900 | 106 |
| 356 | 20240628 | 123600 | 184011942500 | 147000 | 146900 | 147100 | 146800 | 740 |
| 357 | 20240628 | 123500 | 183903211200 | 147000 | 147200 | 147200 | 146900 | 431 |
| 358 | 20240628 | 123400 | 183839840800 | 147200 | 147100 | 147200 | 147100 | 222 |
| 359 | 20240628 | 123300 | 183807179600 | 147100 | 147300 | 147500 | 147000 | 423 |
| 360 | 20240628 | 123200 | 183744890900 | 147200 | 146800 | 147300 | 146700 | 521 |
| 361 | 20240628 | 123100 | 183668338900 | 146800 | 147000 | 147400 | 146700 | 1414 |
| 362 | 20240628 | 123000 | 183460478800 | 146900 | 146900 | 147000 | 146900 | 506 |
| 363 | 20240628 | 122900 | 183386117800 | 146900 | 146800 | 147000 | 146700 | 304 |
| 364 | 20240628 | 122800 | 183341478300 | 146800 | 147000 | 147000 | 146800 | 184 |
| 365 | 20240628 | 122700 | 183314457600 | 146800 | 146900 | 147000 | 146600 | 557 |
| 366 | 20240628 | 122600 | 183232694200 | 147000 | 147000 | 147000 | 146700 | 1101 |
| 367 | 20240628 | 122500 | 183070876600 | 147000 | 147100 | 147100 | 146800 | 417 |
| 368 | 20240628 | 122400 | 183009584700 | 147200 | 146500 | 147300 | 146300 | 1650 |
| 369 | 20240628 | 122300 | 182767330000 | 146500 | 146400 | 146600 | 146200 | 439 |
| 370 | 20240628 | 122200 | 182703107100 | 146600 | 146600 | 146600 | 146200 | 575 |
| 371 | 20240628 | 122100 | 182618967100 | 146900 | 146200 | 147300 | 146100 | 3194 |
| 372 | 20240628 | 122000 | 182150978900 | 146100 | 146500 | 146500 | 146100 | 755 |
| 373 | 20240628 | 121900 | 182040540000 | 146400 | 146600 | 146800 | 146200 | 1981 |
| 374 | 20240628 | 121800 | 181750376200 | 146600 | 146600 | 146700 | 146500 | 559 |
| 375 | 20240628 | 121700 | 181668425500 | 146700 | 146500 | 147000 | 146500 | 213 |
| 376 | 20240628 | 121600 | 181637184400 | 146500 | 146700 | 147100 | 146000 | 9468 |
| 377 | 20240628 | 121500 | 180251686400 | 147000 | 146900 | 147000 | 146700 | 3636 |
| 378 | 20240628 | 121400 | 179717842700 | 147000 | 146800 | 147000 | 146800 | 274 |
| 379 | 20240628 | 121300 | 179677593400 | 146900 | 147000 | 147000 | 146800 | 820 |
| 380 | 20240628 | 121200 | 179557132100 | 146900 | 146800 | 147000 | 146800 | 373 |
| 381 | 20240628 | 121100 | 179502354400 | 146800 | 146800 | 147000 | 146800 | 298 |
| 382 | 20240628 | 121000 | 179458580000 | 146800 | 147100 | 147900 | 146800 | 2353 |
| 383 | 20240628 | 120900 | 179112516900 | 147000 | 147200 | 147500 | 147000 | 1711 |
| 384 | 20240628 | 120800 | 178860817000 | 147500 | 147400 | 147900 | 147100 | 1107 |
| 385 | 20240628 | 120700 | 178697723600 | 147500 | 147400 | 147500 | 147300 | 1138 |
| 386 | 20240628 | 120600 | 178529898600 | 147300 | 147100 | 147400 | 147000 | 1189 |
| 387 | 20240628 | 120500 | 178354948600 | 147100 | 147100 | 147300 | 147000 | 1025 |
| 388 | 20240628 | 120400 | 178204176000 | 147100 | 147200 | 147200 | 147000 | 3401 |
| 389 | 20240628 | 120300 | 177703956300 | 147200 | 147600 | 147700 | 147200 | 2477 |
| 390 | 20240628 | 120200 | 177338778700 | 147600 | 147600 | 147700 | 147500 | 422 |
| 391 | 20240628 | 120100 | 177276500000 | 147700 | 147600 | 148000 | 147500 | 1545 |
| 392 | 20240628 | 120000 | 177048338700 | 147700 | 147800 | 148000 | 147600 | 642 |
| 393 | 20240628 | 115900 | 176953487200 | 147800 | 147600 | 148000 | 147500 | 945 |
| 394 | 20240628 | 115800 | 176813814600 | 147500 | 147900 | 148000 | 147500 | 1732 |
| 395 | 20240628 | 115700 | 176558151200 | 147900 | 147700 | 148000 | 147700 | 998 |
| 396 | 20240628 | 115600 | 176410677400 | 147800 | 148700 | 148700 | 147700 | 1313 |
| 397 | 20240628 | 115500 | 176216438100 | 148700 | 149000 | 149100 | 148700 | 550 |
| 398 | 20240628 | 115400 | 176134554600 | 149100 | 148700 | 149100 | 148400 | 1742 |
| 399 | 20240628 | 115300 | 175875464400 | 148700 | 148400 | 148700 | 147800 | 1592 |
| 400 | 20240628 | 115200 | 175639413600 | 148400 | 148200 | 148500 | 148100 | 359 |
| 401 | 20240628 | 115100 | 175586176600 | 148200 | 148600 | 148600 | 148200 | 518 |
| 402 | 20240628 | 115000 | 175509289900 | 148600 | 148800 | 148800 | 148200 | 727 |
| 403 | 20240628 | 114900 | 175401249900 | 148700 | 148600 | 148800 | 148500 | 223 |
| 404 | 20240628 | 114800 | 175368094300 | 148000 | 148400 | 149000 | 147800 | 2392 |
| 405 | 20240628 | 114700 | 175013359200 | 148400 | 148700 | 148700 | 148300 | 937 |
| 406 | 20240628 | 114600 | 174874229200 | 148800 | 148500 | 148800 | 148300 | 1037 |
| 407 | 20240628 | 114500 | 174720183500 | 148500 | 148400 | 148500 | 148200 | 494 |
| 408 | 20240628 | 114400 | 174646879300 | 148400 | 148300 | 148500 | 147900 | 3925 |
| 409 | 20240628 | 114300 | 174064716600 | 148300 | 147800 | 149300 | 147400 | 4467 |
| 410 | 20240628 | 114200 | 173402607000 | 147800 | 147500 | 148000 | 147100 | 3671 |
| 411 | 20240628 | 114100 | 172860667800 | 147400 | 147900 | 148300 | 147100 | 6018 |
| 412 | 20240628 | 114000 | 171972544700 | 147900 | 148600 | 148600 | 147500 | 5372 |
| 413 | 20240628 | 113900 | 171177462700 | 148600 | 148600 | 148600 | 148300 | 709 |
| 414 | 20240628 | 113800 | 171072226600 | 148700 | 148800 | 148900 | 148200 | 2379 |
| 415 | 20240628 | 113700 | 170718759600 | 148800 | 149200 | 149400 | 148800 | 5270 |
| 416 | 20240628 | 113600 | 169932683300 | 149200 | 149700 | 149700 | 149200 | 2880 |
| 417 | 20240628 | 113500 | 169502190300 | 149700 | 149800 | 149900 | 149700 | 1468 |
| 418 | 20240628 | 113400 | 169282246600 | 149900 | 150100 | 150100 | 149700 | 3288 |
| 419 | 20240628 | 113300 | 168789210100 | 150100 | 149800 | 150100 | 149700 | 19731 |
| 420 | 20240628 | 113200 | 165829506500 | 149700 | 149600 | 149800 | 149500 | 3200 |
| 421 | 20240628 | 113100 | 165350273900 | 149700 | 149800 | 149900 | 149500 | 1157 |
| 422 | 20240628 | 113000 | 165177087000 | 149800 | 149900 | 150000 | 149800 | 893 |
| 423 | 20240628 | 112900 | 165043232700 | 149900 | 149400 | 150000 | 149400 | 5806 |
| 424 | 20240628 | 112800 | 164173296900 | 149300 | 149400 | 149600 | 149200 | 899 |
| 425 | 20240628 | 112700 | 164039028700 | 149400 | 149400 | 149700 | 149200 | 834 |
| 426 | 20240628 | 112600 | 163914421700 | 149400 | 149700 | 149900 | 148900 | 9079 |
| 427 | 20240628 | 112500 | 162559757900 | 149800 | 149900 | 149900 | 149700 | 2667 |
| 428 | 20240628 | 112400 | 162160159900 | 150000 | 149800 | 150000 | 149700 | 10666 |
| 429 | 20240628 | 112300 | 160561655100 | 149700 | 149600 | 149800 | 149400 | 5436 |
| 430 | 20240628 | 112200 | 159748196300 | 149600 | 149600 | 149700 | 149400 | 1547 |
| 431 | 20240628 | 112100 | 159516817700 | 149600 | 149500 | 149700 | 149400 | 1505 |
| 432 | 20240628 | 112000 | 159291728600 | 149500 | 149700 | 149800 | 149500 | 3336 |
| 433 | 20240628 | 111900 | 158792318800 | 149700 | 149500 | 149800 | 149400 | 2491 |
| 434 | 20240628 | 111800 | 158419572900 | 149500 | 149500 | 149900 | 149400 | 15027 |
| 435 | 20240628 | 111700 | 156169119100 | 149400 | 149200 | 149500 | 149100 | 1395 |
| 436 | 20240628 | 111600 | 155960668200 | 149100 | 149200 | 149600 | 149100 | 3538 |
| 437 | 20240628 | 111500 | 155432144200 | 149200 | 149500 | 149500 | 149000 | 2148 |
| 438 | 20240628 | 111400 | 155111658300 | 149400 | 149400 | 149600 | 149400 | 2879 |
| 439 | 20240628 | 111300 | 154681296000 | 149500 | 149100 | 149500 | 149000 | 4401 |
| 440 | 20240628 | 111200 | 154024084600 | 149100 | 148900 | 149100 | 148900 | 1998 |
| 441 | 20240628 | 111100 | 153726309400 | 148900 | 148500 | 148900 | 148500 | 1065 |
| 442 | 20240628 | 111000 | 153567961900 | 148600 | 148800 | 148900 | 148500 | 1442 |
| 443 | 20240628 | 110900 | 153353523700 | 148800 | 149000 | 149100 | 148700 | 1854 |
| 444 | 20240628 | 110800 | 153077534800 | 149000 | 148700 | 149100 | 148700 | 4589 |
| 445 | 20240628 | 110700 | 152394016800 | 148700 | 148700 | 148900 | 148600 | 1886 |
| 446 | 20240628 | 110600 | 152113398000 | 148700 | 148800 | 148800 | 148600 | 1558 |
| 447 | 20240628 | 110500 | 151881729200 | 148800 | 148400 | 148800 | 148100 | 2017 |
| 448 | 20240628 | 110400 | 151582109300 | 148400 | 148300 | 148400 | 148100 | 1090 |
| 449 | 20240628 | 110300 | 151420452000 | 148400 | 148400 | 148500 | 148300 | 550 |
| 450 | 20240628 | 110200 | 151338863300 | 148300 | 148500 | 148500 | 148300 | 560 |
| 451 | 20240628 | 110100 | 151255782900 | 148500 | 148700 | 148800 | 148400 | 930 |
| 452 | 20240628 | 110000 | 151117541100 | 148500 | 148200 | 148700 | 148100 | 968 |
| 453 | 20240628 | 105900 | 150973800400 | 148200 | 148100 | 148500 | 147900 | 1460 |
| 454 | 20240628 | 105800 | 150757398900 | 147800 | 147700 | 148300 | 147600 | 3390 |
| 455 | 20240628 | 105700 | 150255979500 | 147800 | 147700 | 147800 | 147400 | 2560 |
| 456 | 20240628 | 105600 | 149878293500 | 147700 | 148000 | 148000 | 147600 | 1674 |
| 457 | 20240628 | 105500 | 149630860200 | 147900 | 148000 | 148100 | 147900 | 612 |
| 458 | 20240628 | 105400 | 149540315200 | 148100 | 148000 | 148400 | 148000 | 1592 |
| 459 | 20240628 | 105300 | 149304369700 | 148000 | 148100 | 148500 | 147700 | 2000 |
| 460 | 20240628 | 105200 | 149008123500 | 148100 | 148200 | 148200 | 147700 | 1579 |
| 461 | 20240628 | 105100 | 148774489900 | 148200 | 148100 | 148300 | 147700 | 2161 |
| 462 | 20240628 | 105000 | 148454832800 | 148000 | 148200 | 148400 | 148000 | 1121 |
| 463 | 20240628 | 104900 | 148288716700 | 148200 | 148200 | 148400 | 148100 | 828 |
| 464 | 20240628 | 104800 | 148165978300 | 148100 | 148200 | 148300 | 148000 | 496 |
| 465 | 20240628 | 104700 | 148092479300 | 148200 | 148100 | 148300 | 147900 | 1286 |
| 466 | 20240628 | 104600 | 147902113200 | 148000 | 148200 | 148300 | 148000 | 940 |
| 467 | 20240628 | 104500 | 147762948900 | 148300 | 148300 | 148400 | 148100 | 2007 |
| 468 | 20240628 | 104400 | 147465525500 | 148200 | 148200 | 148300 | 148100 | 1560 |
| 469 | 20240628 | 104300 | 147234279200 | 148100 | 148800 | 149000 | 148100 | 3400 |
| 470 | 20240628 | 104200 | 146729430600 | 148700 | 148900 | 148900 | 148700 | 868 |
| 471 | 20240628 | 104100 | 146600258100 | 148800 | 149100 | 149100 | 148700 | 2180 |
| 472 | 20240628 | 104000 | 146275718000 | 149000 | 149000 | 149700 | 148800 | 6914 |
| 473 | 20240628 | 103900 | 145243559400 | 149000 | 148600 | 149000 | 148400 | 3128 |
| 474 | 20240628 | 103800 | 144778186700 | 148600 | 149600 | 149800 | 148200 | 5124 |
| 475 | 20240628 | 103700 | 144013815900 | 149600 | 148700 | 149700 | 148400 | 12665 |
| 476 | 20240628 | 103600 | 142123771300 | 148800 | 148100 | 148900 | 148000 | 5161 |
| 477 | 20240628 | 103500 | 141357232300 | 148100 | 148200 | 148200 | 147800 | 1377 |
| 478 | 20240628 | 103400 | 141153499700 | 148200 | 148300 | 148300 | 147800 | 2130 |
| 479 | 20240628 | 103300 | 140838198000 | 148300 | 148400 | 148500 | 148000 | 3031 |
| 480 | 20240628 | 103200 | 140388522300 | 148300 | 147400 | 148700 | 147300 | 8003 |
| 481 | 20240628 | 103100 | 139203902600 | 147500 | 147200 | 147700 | 147200 | 2380 |
| 482 | 20240628 | 103000 | 138853020700 | 147100 | 147400 | 147500 | 147100 | 1417 |
| 483 | 20240628 | 102900 | 138644289900 | 147400 | 147200 | 147400 | 146900 | 1816 |
| 484 | 20240628 | 102800 | 138376967400 | 147200 | 146700 | 147200 | 146700 | 854 |
| 485 | 20240628 | 102700 | 138251483900 | 146800 | 146900 | 146900 | 146300 | 2486 |
| 486 | 20240628 | 102600 | 137886914800 | 146800 | 146800 | 147000 | 146700 | 1424 |
| 487 | 20240628 | 102500 | 137677861900 | 146800 | 146500 | 146800 | 146300 | 893 |
| 488 | 20240628 | 102400 | 137546972900 | 146500 | 146300 | 146600 | 146200 | 880 |
| 489 | 20240628 | 102300 | 137418214700 | 146300 | 146500 | 146600 | 146200 | 1318 |
| 490 | 20240628 | 102200 | 137225269700 | 146600 | 146600 | 146600 | 146500 | 805 |
| 491 | 20240628 | 102100 | 137107280700 | 146500 | 146600 | 146700 | 146300 | 854 |
| 492 | 20240628 | 102000 | 136982272800 | 146500 | 146200 | 146600 | 146100 | 461 |
| 493 | 20240628 | 101900 | 136914803700 | 146100 | 146300 | 146500 | 146100 | 1175 |
| 494 | 20240628 | 101800 | 136742976800 | 146300 | 146100 | 146400 | 145900 | 1402 |
| 495 | 20240628 | 101700 | 136538134800 | 146300 | 146000 | 146300 | 145700 | 2571 |
| 496 | 20240628 | 101600 | 136162883100 | 145900 | 145800 | 146000 | 145700 | 2116 |
| 497 | 20240628 | 101500 | 135854262500 | 145900 | 145700 | 146000 | 145600 | 2379 |
| 498 | 20240628 | 101400 | 135507459600 | 145700 | 145800 | 146000 | 145600 | 4609 |
| 499 | 20240628 | 101300 | 134835811800 | 145700 | 146800 | 146800 | 145700 | 11013 |
| 500 | 20240628 | 101200 | 133226299300 | 146800 | 146400 | 146800 | 146400 | 1709 |
| 501 | 20240628 | 101100 | 132975687900 | 146800 | 146300 | 146800 | 146100 | 7071 |
| 502 | 20240628 | 101000 | 131941535200 | 146300 | 146600 | 147000 | 146300 | 4490 |
| 503 | 20240628 | 100900 | 131283349300 | 146600 | 147000 | 147100 | 146500 | 3794 |
| 504 | 20240628 | 100800 | 130726731600 | 147100 | 147800 | 147800 | 147000 | 5483 |
| 505 | 20240628 | 100700 | 129919262400 | 147700 | 148200 | 148300 | 147700 | 4569 |
| 506 | 20240628 | 100600 | 129243149600 | 148200 | 148400 | 148400 | 148200 | 796 |
| 507 | 20240628 | 100500 | 129125102100 | 148300 | 148000 | 148400 | 148000 | 1338 |
| 508 | 20240628 | 100400 | 128926958300 | 148000 | 148200 | 148400 | 148000 | 2137 |
| 509 | 20240628 | 100300 | 128610421200 | 148200 | 148800 | 148900 | 148200 | 1888 |
| 510 | 20240628 | 100200 | 128330168600 | 148900 | 148700 | 149200 | 148700 | 1598 |
| 511 | 20240628 | 100100 | 128092169800 | 148800 | 148800 | 149000 | 148200 | 4553 |
| 512 | 20240628 | 100000 | 127415123300 | 148800 | 149100 | 149200 | 148800 | 2042 |
| 513 | 20240628 | 095900 | 127110808800 | 149100 | 149300 | 149400 | 148800 | 4398 |
| 514 | 20240628 | 095800 | 126454348900 | 149400 | 148600 | 149400 | 148500 | 5648 |
| 515 | 20240628 | 095700 | 125612430800 | 148600 | 148800 | 149100 | 148400 | 2917 |
| 516 | 20240628 | 095600 | 125178619100 | 148800 | 149000 | 149200 | 148700 | 5594 |
| 517 | 20240628 | 095500 | 124345233000 | 149000 | 148700 | 149200 | 148600 | 12859 |
| 518 | 20240628 | 095400 | 122429219000 | 148700 | 147800 | 148800 | 147800 | 13428 |
| 519 | 20240628 | 095300 | 120435489700 | 147800 | 147700 | 147900 | 147600 | 958 |
| 520 | 20240628 | 095200 | 120293979400 | 147600 | 147500 | 147700 | 147500 | 1001 |
| 521 | 20240628 | 095100 | 120146252900 | 147600 | 147600 | 147700 | 147500 | 519 |
| 522 | 20240628 | 095000 | 120069662200 | 147600 | 147300 | 147800 | 147000 | 2579 |
| 523 | 20240628 | 094900 | 119689824600 | 147100 | 147300 | 147400 | 147000 | 2541 |
| 524 | 20240628 | 094800 | 119315758800 | 147300 | 147600 | 148100 | 147300 | 8355 |
| 525 | 20240628 | 094700 | 118083177900 | 147600 | 147500 | 148000 | 147500 | 1257 |
| 526 | 20240628 | 094600 | 117897487200 | 147700 | 148100 | 148200 | 147500 | 2147 |
| 527 | 20240628 | 094500 | 117579964500 | 148000 | 148100 | 148400 | 147900 | 4498 |
| 528 | 20240628 | 094400 | 116913653600 | 148100 | 148000 | 148200 | 147400 | 2755 |
| 529 | 20240628 | 094300 | 116506114700 | 148000 | 147500 | 148000 | 147200 | 3235 |
| 530 | 20240628 | 094200 | 116028830600 | 147500 | 147000 | 147700 | 146800 | 3317 |
| 531 | 20240628 | 094100 | 115540315000 | 147000 | 147700 | 147900 | 147000 | 2091 |
| 532 | 20240628 | 094000 | 115231924700 | 147700 | 148300 | 148400 | 147600 | 8317 |
| 533 | 20240628 | 093900 | 113999864100 | 148200 | 147800 | 148300 | 147700 | 5577 |
| 534 | 20240628 | 093800 | 113174909100 | 147800 | 147300 | 148100 | 147300 | 9963 |
| 535 | 20240628 | 093700 | 111703107200 | 147300 | 146700 | 147500 | 146700 | 3815 |
| 536 | 20240628 | 093600 | 111141428000 | 146700 | 146400 | 146700 | 146200 | 1744 |
| 537 | 20240628 | 093500 | 110886204700 | 146300 | 146300 | 146500 | 146100 | 1545 |
| 538 | 20240628 | 093400 | 110660232600 | 146400 | 146400 | 146500 | 146100 | 6370 |
| 539 | 20240628 | 093300 | 109728683800 | 146500 | 146500 | 146600 | 146300 | 3363 |
| 540 | 20240628 | 093200 | 109236268900 | 146500 | 147200 | 147200 | 146500 | 5994 |
| 541 | 20240628 | 093100 | 108355374500 | 147300 | 147000 | 147600 | 146900 | 2717 |
| 542 | 20240628 | 093000 | 107955250600 | 146900 | 147800 | 147800 | 146600 | 5883 |
| 543 | 20240628 | 092900 | 107089718800 | 147900 | 147500 | 147900 | 147000 | 4701 |
| 544 | 20240628 | 092800 | 106396862300 | 147600 | 147500 | 147600 | 147300 | 4427 |
| 545 | 20240628 | 092700 | 105743999400 | 147400 | 146300 | 148100 | 146300 | 12108 |
| 546 | 20240628 | 092600 | 103960348800 | 146400 | 146200 | 146600 | 146000 | 6390 |
| 547 | 20240628 | 092500 | 103025182400 | 146300 | 146100 | 146400 | 145500 | 11811 |
| 548 | 20240628 | 092400 | 101301745700 | 146100 | 145400 | 146100 | 145400 | 8520 |
| 549 | 20240628 | 092300 | 100060153100 | 145500 | 145800 | 145900 | 145200 | 18421 |
| 550 | 20240628 | 092200 | 97380633700 | 145800 | 147200 | 147500 | 145800 | 18470 |
| 551 | 20240628 | 092100 | 94673536500 | 147200 | 148700 | 148800 | 147000 | 19450 |
| 552 | 20240628 | 092000 | 91803676900 | 148700 | 149100 | 149300 | 148500 | 6976 |
| 553 | 20240628 | 091900 | 90765567500 | 149100 | 148300 | 149200 | 147800 | 7611 |
| 554 | 20240628 | 091800 | 89635716700 | 148300 | 148300 | 148500 | 146900 | 27497 |
| 555 | 20240628 | 091700 | 85573956000 | 148300 | 149000 | 149900 | 148300 | 26433 |
| 556 | 20240628 | 091600 | 81636237600 | 149300 | 149400 | 149500 | 148400 | 18000 |
| 557 | 20240628 | 091500 | 78951678700 | 149300 | 149300 | 150000 | 148100 | 27115 |
| 558 | 20240628 | 091400 | 74909598000 | 149200 | 150700 | 151800 | 149100 | 47434 |
| 559 | 20240628 | 091300 | 67759502200 | 150800 | 149000 | 150900 | 148100 | 92495 |
| 560 | 20240628 | 091200 | 53913259700 | 148900 | 146500 | 149100 | 146200 | 44844 |
| 561 | 20240628 | 091100 | 47266243400 | 146500 | 145900 | 146900 | 145500 | 14526 |
| 562 | 20240628 | 091000 | 45148069500 | 145900 | 146700 | 147200 | 145500 | 22924 |
| 563 | 20240628 | 090900 | 41803646700 | 147000 | 147400 | 149200 | 145700 | 53155 |
| 564 | 20240628 | 090800 | 33939730500 | 147300 | 145500 | 147800 | 145400 | 9872 |
| 565 | 20240628 | 090700 | 32493661600 | 145400 | 146200 | 146800 | 145200 | 18675 |
| 566 | 20240628 | 090600 | 29771400900 | 146500 | 147400 | 147900 | 145700 | 16078 |
| 567 | 20240628 | 090500 | 27412302700 | 147400 | 147300 | 148300 | 147200 | 13461 |
| 568 | 20240628 | 090400 | 25422781500 | 147400 | 147300 | 147500 | 146000 | 21356 |
| 569 | 20240628 | 090300 | 22293555400 | 147300 | 147900 | 149000 | 147000 | 43710 |
| 570 | 20240628 | 090200 | 15813388400 | 147900 | 147000 | 148100 | 146700 | 40379 |
| 571 | 20240628 | 090100 | 9852992300 | 146800 | 146200 | 147600 | 146100 | 35849 |
| 572 | 20240628 | 090000 | 4582326900 | 146500 | 144700 | 146500 | 144700 | 31349 |