35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 3 | 20240627 | 185200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20240627 | 185100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20240627 | 185000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20240627 | 184900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20240627 | 184800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20240627 | 184700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20240627 | 184600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20240627 | 184500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20240627 | 184400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20240627 | 184300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20240627 | 184200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20240627 | 184100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20240627 | 184000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20240627 | 183900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20240627 | 183800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20240627 | 183700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20240627 | 183600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20240627 | 183500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20240627 | 183400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20240627 | 183300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20240627 | 183200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20240627 | 183100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20240627 | 183000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20240627 | 182900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20240627 | 182800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20240627 | 182700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20240627 | 182600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20240627 | 182500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20240627 | 182400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20240627 | 182300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 33 | 20240627 | 182200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20240627 | 182100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20240627 | 182000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20240627 | 181900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20240627 | 181800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20240627 | 181700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20240627 | 181600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20240627 | 181500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20240627 | 181400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20240627 | 181300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20240627 | 181200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20240627 | 181100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20240627 | 181000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20240627 | 180900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20240627 | 180800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20240627 | 180700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20240627 | 180600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20240627 | 180500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20240627 | 180400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20240627 | 180300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20240627 | 180200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20240627 | 180100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20240627 | 180000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20240627 | 175900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20240627 | 175800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20240627 | 175700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20240627 | 175600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20240627 | 175500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20240627 | 175400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20240627 | 175300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 63 | 20240627 | 175200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20240627 | 175100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20240627 | 175000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20240627 | 174900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20240627 | 174800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20240627 | 174700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20240627 | 174600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20240627 | 174500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20240627 | 174400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20240627 | 174300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20240627 | 174200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20240627 | 174100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20240627 | 174000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20240627 | 173900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20240627 | 173800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20240627 | 173700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20240627 | 173600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20240627 | 173500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20240627 | 173400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20240627 | 173300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20240627 | 173200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20240627 | 173100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20240627 | 173000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20240627 | 172900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20240627 | 172800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20240627 | 172700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20240627 | 172600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20240627 | 172500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20240627 | 172400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20240627 | 172300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 93 | 20240627 | 172200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20240627 | 172100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20240627 | 172000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20240627 | 171900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20240627 | 171800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20240627 | 171700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20240627 | 171600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20240627 | 171500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20240627 | 171400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20240627 | 171300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20240627 | 171200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20240627 | 171100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20240627 | 171000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20240627 | 170900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20240627 | 170800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20240627 | 170700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20240627 | 170600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20240627 | 170500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20240627 | 170400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20240627 | 170300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20240627 | 170200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20240627 | 170100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20240627 | 170000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20240627 | 165900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20240627 | 165800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20240627 | 165700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20240627 | 165600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20240627 | 165500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20240627 | 165400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20240627 | 165300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 123 | 20240627 | 165200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20240627 | 165100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20240627 | 165000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20240627 | 164900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20240627 | 164800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20240627 | 164700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20240627 | 164600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20240627 | 164500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20240627 | 164400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20240627 | 164300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20240627 | 164200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20240627 | 164100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20240627 | 164000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20240627 | 163900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20240627 | 163800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20240627 | 163700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20240627 | 163600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20240627 | 163500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20240627 | 163400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20240627 | 163300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20240627 | 163200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20240627 | 163100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20240627 | 163000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20240627 | 162900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20240627 | 162800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20240627 | 162700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20240627 | 162600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20240627 | 162500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20240627 | 162400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20240627 | 162300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 153 | 20240627 | 162200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20240627 | 162100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20240627 | 162000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20240627 | 161900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20240627 | 161800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20240627 | 161700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20240627 | 161600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20240627 | 161500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20240627 | 161400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20240627 | 161300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20240627 | 161200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20240627 | 161100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20240627 | 161000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20240627 | 160900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20240627 | 160800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20240627 | 160700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20240627 | 160600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20240627 | 160500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20240627 | 160400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20240627 | 160300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20240627 | 160200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20240627 | 160100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20240627 | 160000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20240627 | 155900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20240627 | 155800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20240627 | 155700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20240627 | 155600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20240627 | 155500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20240627 | 155400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20240627 | 155300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 183 | 20240627 | 155200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20240627 | 155100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20240627 | 155000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20240627 | 154900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20240627 | 154800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20240627 | 154700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20240627 | 154600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20240627 | 154500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20240627 | 154400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20240627 | 154300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20240627 | 154200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20240627 | 154100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20240627 | 154000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20240627 | 153900 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20240627 | 153800 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20240627 | 153700 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20240627 | 153600 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20240627 | 153500 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20240627 | 153400 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20240627 | 153300 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20240627 | 153200 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20240627 | 153100 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20240627 | 153000 | 58435806200 | 157500 | 157500 | 157500 | 157500 | 14960 |
| 206 | 20240627 | 152900 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20240627 | 152800 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 208 | 20240627 | 152700 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 209 | 20240627 | 152600 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 210 | 20240627 | 152500 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20240627 | 152400 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20240627 | 152300 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 213 | 20240627 | 152200 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20240627 | 152100 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20240627 | 152000 | 56079606200 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20240627 | 151900 | 56079606200 | 157500 | 157500 | 157600 | 157400 | 770 |
| 217 | 20240627 | 151800 | 55958350400 | 157400 | 157500 | 157500 | 157300 | 360 |
| 218 | 20240627 | 151700 | 55901659400 | 157400 | 157600 | 157600 | 157300 | 1274 |
| 219 | 20240627 | 151600 | 55701093300 | 157500 | 157500 | 157600 | 157300 | 1251 |
| 220 | 20240627 | 151500 | 55504061800 | 157500 | 157300 | 157500 | 157300 | 804 |
| 221 | 20240627 | 151400 | 55377498500 | 157400 | 157500 | 157500 | 157300 | 739 |
| 222 | 20240627 | 151300 | 55261173300 | 157400 | 157500 | 157600 | 157400 | 630 |
| 223 | 20240627 | 151200 | 55161939700 | 157500 | 157500 | 157600 | 157300 | 1101 |
| 224 | 20240627 | 151100 | 54988582100 | 157400 | 157400 | 157600 | 157300 | 718 |
| 225 | 20240627 | 151000 | 54875512100 | 157500 | 157200 | 157700 | 157000 | 1132 |
| 226 | 20240627 | 150900 | 54697467200 | 157200 | 157700 | 157700 | 157100 | 1425 |
| 227 | 20240627 | 150800 | 54472931800 | 157700 | 157700 | 157800 | 157600 | 1219 |
| 228 | 20240627 | 150700 | 54280723900 | 157700 | 157400 | 157800 | 157300 | 4004 |
| 229 | 20240627 | 150600 | 53649372600 | 157500 | 157400 | 157600 | 157300 | 2036 |
| 230 | 20240627 | 150500 | 53328660300 | 157400 | 157500 | 157500 | 157300 | 799 |
| 231 | 20240627 | 150400 | 53202846600 | 157400 | 157500 | 157600 | 157000 | 3544 |
| 232 | 20240627 | 150300 | 52644735300 | 157500 | 157500 | 157600 | 157000 | 1987 |
| 233 | 20240627 | 150200 | 52331828700 | 157500 | 157500 | 157500 | 156800 | 3717 |
| 234 | 20240627 | 150100 | 51747080200 | 157500 | 157200 | 157500 | 157000 | 3923 |
| 235 | 20240627 | 150000 | 51129697800 | 157100 | 156900 | 157400 | 156700 | 1088 |
| 236 | 20240627 | 145900 | 50958921100 | 156800 | 157100 | 157600 | 156600 | 4598 |
| 237 | 20240627 | 145800 | 50235887100 | 157000 | 157100 | 157200 | 156800 | 1155 |
| 238 | 20240627 | 145700 | 50054512100 | 157100 | 157300 | 157300 | 156900 | 1231 |
| 239 | 20240627 | 145600 | 49861082500 | 157300 | 157100 | 157500 | 156600 | 5284 |
| 240 | 20240627 | 145500 | 49030311900 | 157000 | 157200 | 157300 | 156900 | 1420 |
| 241 | 20240627 | 145400 | 48807063800 | 157300 | 157300 | 157300 | 157200 | 1716 |
| 242 | 20240627 | 145300 | 48537153500 | 157300 | 156900 | 157300 | 156900 | 5402 |
| 243 | 20240627 | 145200 | 47688419100 | 156900 | 157000 | 157000 | 156900 | 1724 |
| 244 | 20240627 | 145100 | 47417811800 | 157000 | 157000 | 157000 | 156900 | 1079 |
| 245 | 20240627 | 145000 | 47248412900 | 156900 | 157000 | 157000 | 156900 | 4420 |
| 246 | 20240627 | 144900 | 46554487800 | 157000 | 157000 | 157000 | 156800 | 1468 |
| 247 | 20240627 | 144800 | 46324117200 | 157000 | 156900 | 157000 | 156900 | 1186 |
| 248 | 20240627 | 144700 | 46137956100 | 156900 | 156900 | 157000 | 156800 | 4179 |
| 249 | 20240627 | 144600 | 45482095100 | 156800 | 156900 | 156900 | 156600 | 1207 |
| 250 | 20240627 | 144500 | 45292885800 | 156800 | 156800 | 156900 | 156600 | 846 |
| 251 | 20240627 | 144400 | 45160192900 | 156600 | 156800 | 156900 | 156600 | 1248 |
| 252 | 20240627 | 144300 | 44964522600 | 156800 | 156800 | 156800 | 156500 | 917 |
| 253 | 20240627 | 144200 | 44820786800 | 156500 | 156400 | 156800 | 156400 | 948 |
| 254 | 20240627 | 144100 | 44672292100 | 156500 | 156900 | 156900 | 156200 | 2073 |
| 255 | 20240627 | 144000 | 44347440300 | 156800 | 156900 | 156900 | 156800 | 937 |
| 256 | 20240627 | 143900 | 44200432200 | 156900 | 156900 | 156900 | 156800 | 874 |
| 257 | 20240627 | 143800 | 44063312400 | 156900 | 156900 | 156900 | 156800 | 1655 |
| 258 | 20240627 | 143700 | 43803696800 | 156800 | 156900 | 156900 | 156800 | 1325 |
| 259 | 20240627 | 143600 | 43595878300 | 156900 | 156800 | 156900 | 156700 | 897 |
| 260 | 20240627 | 143500 | 43455168600 | 156800 | 156800 | 156900 | 156700 | 1116 |
| 261 | 20240627 | 143400 | 43280188300 | 156800 | 156700 | 156800 | 156700 | 833 |
| 262 | 20240627 | 143300 | 43149584900 | 156600 | 156800 | 156900 | 156600 | 2457 |
| 263 | 20240627 | 143200 | 42764342700 | 156800 | 156900 | 156900 | 156800 | 1044 |
| 264 | 20240627 | 143100 | 42600555900 | 156900 | 156800 | 156900 | 156700 | 1600 |
| 265 | 20240627 | 143000 | 42349654500 | 156800 | 156800 | 156800 | 156600 | 1224 |
| 266 | 20240627 | 142900 | 42157804400 | 156800 | 156700 | 156800 | 156600 | 955 |
| 267 | 20240627 | 142800 | 42008095500 | 156700 | 156500 | 156800 | 156500 | 959 |
| 268 | 20240627 | 142700 | 41857794400 | 156500 | 156700 | 156700 | 156400 | 843 |
| 269 | 20240627 | 142600 | 41725777100 | 156500 | 156600 | 156800 | 156400 | 1359 |
| 270 | 20240627 | 142500 | 41512922300 | 156600 | 156500 | 156600 | 156300 | 791 |
| 271 | 20240627 | 142400 | 41389104200 | 156500 | 156500 | 156500 | 156200 | 492 |
| 272 | 20240627 | 142300 | 41312135900 | 156500 | 156200 | 156600 | 156000 | 1235 |
| 273 | 20240627 | 142200 | 41118999500 | 156300 | 156200 | 156300 | 155900 | 1459 |
| 274 | 20240627 | 142100 | 40891101400 | 156300 | 156100 | 156500 | 156000 | 1479 |
| 275 | 20240627 | 142000 | 40659983800 | 156200 | 156300 | 156300 | 155700 | 629 |
| 276 | 20240627 | 141900 | 40561824600 | 156300 | 155900 | 156300 | 155700 | 903 |
| 277 | 20240627 | 141800 | 40421001100 | 155900 | 155700 | 155900 | 155600 | 448 |
| 278 | 20240627 | 141700 | 40351217800 | 155700 | 155800 | 156500 | 155700 | 2226 |
| 279 | 20240627 | 141600 | 40003539100 | 155800 | 156200 | 156400 | 155700 | 1084 |
| 280 | 20240627 | 141500 | 39834448700 | 156200 | 156200 | 156400 | 156000 | 629 |
| 281 | 20240627 | 141400 | 39736190300 | 156100 | 156100 | 156200 | 156000 | 213 |
| 282 | 20240627 | 141300 | 39702933900 | 156200 | 156200 | 156300 | 155900 | 930 |
| 283 | 20240627 | 141200 | 39557726100 | 156200 | 156200 | 156200 | 155900 | 292 |
| 284 | 20240627 | 141100 | 39512149300 | 155900 | 156100 | 156200 | 155500 | 1686 |
| 285 | 20240627 | 141000 | 39249551300 | 156000 | 156400 | 156400 | 156000 | 1424 |
| 286 | 20240627 | 140900 | 39027237800 | 156300 | 156300 | 156500 | 156200 | 468 |
| 287 | 20240627 | 140800 | 38954085900 | 156300 | 156200 | 156500 | 156200 | 348 |
| 288 | 20240627 | 140700 | 38899666600 | 156300 | 156200 | 156300 | 156200 | 221 |
| 289 | 20240627 | 140600 | 38865129900 | 156200 | 156200 | 156200 | 156100 | 545 |
| 290 | 20240627 | 140500 | 38780019100 | 156200 | 156300 | 156400 | 156200 | 931 |
| 291 | 20240627 | 140400 | 38634539600 | 156400 | 156500 | 156600 | 156200 | 420 |
| 292 | 20240627 | 140300 | 38568858100 | 156200 | 156200 | 156500 | 156200 | 446 |
| 293 | 20240627 | 140200 | 38499141600 | 156200 | 156200 | 156400 | 156100 | 570 |
| 294 | 20240627 | 140100 | 38410082500 | 156400 | 156700 | 156800 | 156000 | 2307 |
| 295 | 20240627 | 140000 | 38049017500 | 156800 | 156800 | 156800 | 156700 | 724 |
| 296 | 20240627 | 135900 | 37935498300 | 156700 | 156700 | 156800 | 156700 | 783 |
| 297 | 20240627 | 135800 | 37812733000 | 156700 | 156800 | 156800 | 156700 | 1131 |
| 298 | 20240627 | 135700 | 37635437900 | 156800 | 156800 | 156800 | 156700 | 439 |
| 299 | 20240627 | 135600 | 37566606700 | 156800 | 156700 | 156800 | 156700 | 534 |
| 300 | 20240627 | 135500 | 37482878700 | 156800 | 156700 | 156800 | 156600 | 799 |
| 301 | 20240627 | 135400 | 37357663800 | 156700 | 156600 | 156700 | 156500 | 497 |
| 302 | 20240627 | 135300 | 37279792500 | 156600 | 156800 | 156800 | 156300 | 1207 |
| 303 | 20240627 | 135200 | 37090789700 | 156800 | 156800 | 156900 | 156700 | 1529 |
| 304 | 20240627 | 135100 | 36851029400 | 156800 | 156700 | 156800 | 156600 | 493 |
| 305 | 20240627 | 135000 | 36773740600 | 156800 | 156600 | 156800 | 156500 | 1824 |
| 306 | 20240627 | 134900 | 36487925300 | 156600 | 156600 | 156600 | 156500 | 490 |
| 307 | 20240627 | 134800 | 36411194700 | 156500 | 156400 | 156600 | 156300 | 918 |
| 308 | 20240627 | 134700 | 36267507300 | 156500 | 156500 | 156500 | 156200 | 451 |
| 309 | 20240627 | 134600 | 36196976700 | 156500 | 156500 | 156500 | 156300 | 767 |
| 310 | 20240627 | 134500 | 36076990900 | 156400 | 156500 | 156500 | 156300 | 819 |
| 311 | 20240627 | 134400 | 35948882600 | 156400 | 156400 | 156500 | 156100 | 866 |
| 312 | 20240627 | 134300 | 35813469200 | 156500 | 156300 | 156500 | 156200 | 421 |
| 313 | 20240627 | 134200 | 35747606700 | 156300 | 156500 | 156600 | 156200 | 800 |
| 314 | 20240627 | 134100 | 35622517000 | 156400 | 156500 | 156600 | 156400 | 493 |
| 315 | 20240627 | 134000 | 35545376200 | 156400 | 156500 | 156600 | 156300 | 787 |
| 316 | 20240627 | 133900 | 35422266700 | 156400 | 156400 | 156500 | 156300 | 404 |
| 317 | 20240627 | 133800 | 35359076100 | 156400 | 156400 | 156600 | 156300 | 980 |
| 318 | 20240627 | 133700 | 35205767900 | 156500 | 156300 | 156500 | 156300 | 870 |
| 319 | 20240627 | 133600 | 35069673200 | 156400 | 156500 | 156500 | 156200 | 588 |
| 320 | 20240627 | 133500 | 34977718100 | 156500 | 156500 | 156500 | 156300 | 797 |
| 321 | 20240627 | 133400 | 34853061100 | 156500 | 156300 | 156600 | 156300 | 512 |
| 322 | 20240627 | 133300 | 34772925400 | 156400 | 156500 | 156500 | 156200 | 454 |
| 323 | 20240627 | 133200 | 34701905700 | 156600 | 156700 | 156700 | 156500 | 375 |
| 324 | 20240627 | 133100 | 34643168500 | 156700 | 156600 | 156700 | 156500 | 362 |
| 325 | 20240627 | 133000 | 34586467000 | 156600 | 156600 | 156700 | 156500 | 291 |
| 326 | 20240627 | 132900 | 34540895200 | 156600 | 156500 | 156700 | 156500 | 1738 |
| 327 | 20240627 | 132800 | 34268776700 | 156500 | 156400 | 156500 | 156200 | 912 |
| 328 | 20240627 | 132700 | 34126128700 | 156300 | 156400 | 156400 | 156300 | 297 |
| 329 | 20240627 | 132600 | 34079680100 | 156300 | 156400 | 156500 | 156300 | 712 |
| 330 | 20240627 | 132500 | 33968308400 | 156300 | 156300 | 156400 | 156100 | 360 |
| 331 | 20240627 | 132400 | 33912021300 | 156200 | 156200 | 156300 | 156000 | 697 |
| 332 | 20240627 | 132300 | 33803136100 | 156200 | 156000 | 156300 | 156000 | 805 |
| 333 | 20240627 | 132200 | 33677402500 | 156100 | 155900 | 156200 | 155900 | 856 |
| 334 | 20240627 | 132100 | 33543794600 | 156000 | 155800 | 156000 | 155800 | 309 |
| 335 | 20240627 | 132000 | 33495626200 | 155800 | 156000 | 156000 | 155800 | 345 |
| 336 | 20240627 | 131900 | 33441833800 | 155900 | 155600 | 156000 | 155600 | 434 |
| 337 | 20240627 | 131800 | 33374220800 | 155700 | 155800 | 155900 | 155600 | 240 |
| 338 | 20240627 | 131700 | 33336847300 | 155800 | 156000 | 156100 | 155800 | 721 |
| 339 | 20240627 | 131600 | 33224409400 | 156100 | 156300 | 156400 | 156000 | 1216 |
| 340 | 20240627 | 131500 | 33034506200 | 156400 | 156300 | 156500 | 156300 | 301 |
| 341 | 20240627 | 131400 | 32987432100 | 156400 | 156600 | 156700 | 156300 | 1271 |
| 342 | 20240627 | 131300 | 32788473300 | 156700 | 156800 | 156800 | 156600 | 734 |
| 343 | 20240627 | 131200 | 32673467400 | 156700 | 156800 | 156900 | 156600 | 2600 |
| 344 | 20240627 | 131100 | 32265919300 | 156800 | 156600 | 156800 | 156600 | 2867 |
| 345 | 20240627 | 131000 | 31816627800 | 156600 | 156500 | 156600 | 156500 | 978 |
| 346 | 20240627 | 130900 | 31663535300 | 156400 | 156500 | 156600 | 156400 | 1111 |
| 347 | 20240627 | 130800 | 31489665300 | 156500 | 156100 | 156500 | 156100 | 1942 |
| 348 | 20240627 | 130700 | 31185956800 | 156000 | 156400 | 156400 | 156000 | 241 |
| 349 | 20240627 | 130600 | 31148333800 | 156200 | 156000 | 156400 | 155900 | 2884 |
| 350 | 20240627 | 130500 | 30698253400 | 155900 | 155900 | 156000 | 155900 | 3177 |
| 351 | 20240627 | 130400 | 30202648500 | 155900 | 155900 | 156000 | 155900 | 689 |
| 352 | 20240627 | 130300 | 30095203400 | 156000 | 155800 | 156000 | 155800 | 3854 |
| 353 | 20240627 | 130200 | 29494424400 | 155800 | 155600 | 155800 | 155500 | 1764 |
| 354 | 20240627 | 130100 | 29219820800 | 155600 | 155600 | 155600 | 155500 | 421 |
| 355 | 20240627 | 130000 | 29154316600 | 155600 | 155600 | 155600 | 155500 | 163 |
| 356 | 20240627 | 125900 | 29128957100 | 155500 | 155400 | 155600 | 155400 | 732 |
| 357 | 20240627 | 125800 | 29015143800 | 155400 | 155400 | 155400 | 155100 | 1060 |
| 358 | 20240627 | 125700 | 28850530400 | 155400 | 155400 | 155500 | 155300 | 430 |
| 359 | 20240627 | 125600 | 28783723900 | 155400 | 155400 | 155500 | 155300 | 363 |
| 360 | 20240627 | 125500 | 28727312800 | 155400 | 155400 | 155400 | 155300 | 126 |
| 361 | 20240627 | 125400 | 28707733600 | 155400 | 155500 | 155500 | 155300 | 320 |
| 362 | 20240627 | 125300 | 28658005300 | 155400 | 155400 | 155400 | 155100 | 304 |
| 363 | 20240627 | 125200 | 28610818300 | 155400 | 155500 | 155500 | 155100 | 1101 |
| 364 | 20240627 | 125100 | 28439830300 | 155400 | 155400 | 155500 | 155400 | 141 |
| 365 | 20240627 | 125000 | 28417906800 | 155400 | 155400 | 155500 | 155400 | 206 |
| 366 | 20240627 | 124900 | 28385883500 | 155300 | 155600 | 155600 | 155300 | 1112 |
| 367 | 20240627 | 124800 | 28212976300 | 155500 | 155500 | 155600 | 155500 | 364 |
| 368 | 20240627 | 124700 | 28156355800 | 155500 | 155500 | 155600 | 155500 | 432 |
| 369 | 20240627 | 124600 | 28089175500 | 155500 | 155600 | 155700 | 155500 | 661 |
| 370 | 20240627 | 124500 | 27986300900 | 155700 | 155500 | 155700 | 155400 | 2748 |
| 371 | 20240627 | 124400 | 27558942600 | 155400 | 155300 | 155400 | 155200 | 1966 |
| 372 | 20240627 | 124300 | 27253508100 | 155300 | 155100 | 155300 | 155100 | 275 |
| 373 | 20240627 | 124200 | 27210829300 | 155100 | 155300 | 155300 | 155100 | 617 |
| 374 | 20240627 | 124100 | 27115087400 | 155300 | 155300 | 155300 | 155200 | 180 |
| 375 | 20240627 | 124000 | 27087134800 | 155300 | 155300 | 155300 | 155200 | 313 |
| 376 | 20240627 | 123900 | 27038530700 | 155300 | 155200 | 155300 | 155100 | 661 |
| 377 | 20240627 | 123800 | 26935929500 | 155100 | 155100 | 155200 | 155100 | 555 |
| 378 | 20240627 | 123700 | 26849806500 | 155100 | 155200 | 155200 | 155000 | 241 |
| 379 | 20240627 | 123600 | 26812424300 | 155100 | 155100 | 155200 | 155100 | 114 |
| 380 | 20240627 | 123500 | 26794734100 | 155200 | 155200 | 155200 | 155100 | 161 |
| 381 | 20240627 | 123400 | 26769748400 | 155200 | 155000 | 155200 | 155000 | 630 |
| 382 | 20240627 | 123300 | 26672022300 | 155000 | 155000 | 155100 | 155000 | 89 |
| 383 | 20240627 | 123200 | 26658221200 | 155100 | 155000 | 155100 | 155000 | 288 |
| 384 | 20240627 | 123100 | 26613563200 | 155000 | 155000 | 155100 | 154900 | 362 |
| 385 | 20240627 | 123000 | 26557445600 | 154900 | 155000 | 155000 | 154900 | 403 |
| 386 | 20240627 | 122900 | 26494991000 | 155100 | 155000 | 155100 | 155000 | 511 |
| 387 | 20240627 | 122800 | 26415780700 | 155000 | 155100 | 155100 | 155000 | 203 |
| 388 | 20240627 | 122700 | 26384306800 | 155100 | 155000 | 155100 | 155000 | 276 |
| 389 | 20240627 | 122600 | 26341502800 | 155100 | 155100 | 155100 | 155000 | 282 |
| 390 | 20240627 | 122500 | 26297766700 | 155000 | 154900 | 155100 | 154900 | 343 |
| 391 | 20240627 | 122400 | 26244589000 | 155000 | 155100 | 155100 | 154900 | 184 |
| 392 | 20240627 | 122300 | 26216061000 | 155100 | 155000 | 155100 | 154900 | 635 |
| 393 | 20240627 | 122200 | 26117647800 | 155000 | 154900 | 155000 | 154900 | 620 |
| 394 | 20240627 | 122100 | 26021566700 | 154900 | 154900 | 155000 | 154900 | 167 |
| 395 | 20240627 | 122000 | 25995687400 | 154900 | 155100 | 155100 | 154900 | 220 |
| 396 | 20240627 | 121900 | 25961588300 | 155000 | 155000 | 155100 | 155000 | 154 |
| 397 | 20240627 | 121800 | 25937716700 | 155000 | 155000 | 155100 | 155000 | 448 |
| 398 | 20240627 | 121700 | 25868268500 | 154900 | 154900 | 155000 | 154800 | 452 |
| 399 | 20240627 | 121600 | 25798253200 | 154900 | 154900 | 155000 | 154900 | 73 |
| 400 | 20240627 | 121500 | 25786940400 | 155000 | 154800 | 155000 | 154800 | 174 |
| 401 | 20240627 | 121400 | 25759977800 | 154800 | 154900 | 155000 | 154800 | 177 |
| 402 | 20240627 | 121300 | 25732562600 | 154900 | 154900 | 155000 | 154800 | 96 |
| 403 | 20240627 | 121200 | 25717692000 | 154900 | 154900 | 154900 | 154800 | 202 |
| 404 | 20240627 | 121100 | 25686410600 | 154900 | 155000 | 155100 | 154800 | 853 |
| 405 | 20240627 | 121000 | 25554259100 | 155000 | 155200 | 155200 | 155000 | 372 |
| 406 | 20240627 | 120900 | 25496566800 | 155200 | 155000 | 155200 | 155000 | 175 |
| 407 | 20240627 | 120800 | 25469407600 | 155000 | 154900 | 155300 | 154900 | 333 |
| 408 | 20240627 | 120700 | 25417753700 | 154900 | 155100 | 155100 | 154900 | 732 |
| 409 | 20240627 | 120600 | 25304270900 | 155100 | 155200 | 155300 | 155100 | 492 |
| 410 | 20240627 | 120500 | 25227948000 | 155300 | 155400 | 155400 | 155200 | 297 |
| 411 | 20240627 | 120400 | 25181832600 | 155400 | 155500 | 155500 | 155100 | 192 |
| 412 | 20240627 | 120300 | 25151994000 | 155500 | 155000 | 155500 | 155000 | 4523 |
| 413 | 20240627 | 120200 | 24450050100 | 155100 | 154900 | 155100 | 154900 | 3292 |
| 414 | 20240627 | 120100 | 23939789600 | 154900 | 154800 | 154900 | 154800 | 210 |
| 415 | 20240627 | 120000 | 23907263600 | 154800 | 154700 | 154900 | 154600 | 1825 |
| 416 | 20240627 | 115900 | 23624666100 | 154700 | 154600 | 154700 | 154600 | 142 |
| 417 | 20240627 | 115800 | 23602703900 | 154700 | 154600 | 154700 | 154600 | 159 |
| 418 | 20240627 | 115700 | 23578112300 | 154700 | 154500 | 154700 | 154500 | 441 |
| 419 | 20240627 | 115600 | 23509933900 | 154500 | 154500 | 154600 | 154400 | 474 |
| 420 | 20240627 | 115500 | 23436704000 | 154500 | 154100 | 154500 | 154100 | 1174 |
| 421 | 20240627 | 115400 | 23255528200 | 154100 | 154100 | 154200 | 154000 | 544 |
| 422 | 20240627 | 115300 | 23171695000 | 154100 | 154100 | 154200 | 154100 | 49 |
| 423 | 20240627 | 115200 | 23164142100 | 154100 | 154100 | 154200 | 154000 | 252 |
| 424 | 20240627 | 115100 | 23125308200 | 154000 | 154100 | 154200 | 154000 | 255 |
| 425 | 20240627 | 115000 | 23086014800 | 154000 | 154000 | 154100 | 153900 | 266 |
| 426 | 20240627 | 114900 | 23045042400 | 154000 | 154200 | 154300 | 154000 | 1127 |
| 427 | 20240627 | 114800 | 22871367200 | 154300 | 154300 | 154500 | 154300 | 621 |
| 428 | 20240627 | 114700 | 22775514300 | 154400 | 154500 | 154500 | 154300 | 480 |
| 429 | 20240627 | 114600 | 22701410700 | 154500 | 154600 | 154700 | 154500 | 485 |
| 430 | 20240627 | 114500 | 22626450900 | 154500 | 154500 | 154600 | 154400 | 520 |
| 431 | 20240627 | 114400 | 22546106200 | 154500 | 154700 | 154700 | 154500 | 316 |
| 432 | 20240627 | 114300 | 22497269900 | 154600 | 154600 | 154900 | 154500 | 435 |
| 433 | 20240627 | 114200 | 22430021800 | 154600 | 154900 | 154900 | 154600 | 859 |
| 434 | 20240627 | 114100 | 22297046700 | 154900 | 154900 | 155000 | 154900 | 1851 |
| 435 | 20240627 | 114000 | 22010166300 | 155000 | 155000 | 155000 | 154800 | 523 |
| 436 | 20240627 | 113900 | 21929134600 | 155000 | 154900 | 155000 | 154900 | 761 |
| 437 | 20240627 | 113800 | 21811229500 | 154900 | 154800 | 154900 | 154700 | 750 |
| 438 | 20240627 | 113700 | 21695065200 | 154700 | 154900 | 154900 | 154700 | 303 |
| 439 | 20240627 | 113600 | 21648154500 | 154800 | 154500 | 154900 | 154500 | 2644 |
| 440 | 20240627 | 113500 | 21239258800 | 154500 | 154500 | 154600 | 154500 | 623 |
| 441 | 20240627 | 113400 | 21143001600 | 154500 | 154400 | 154600 | 154400 | 577 |
| 442 | 20240627 | 113300 | 21053849800 | 154400 | 154400 | 154500 | 154400 | 95 |
| 443 | 20240627 | 113200 | 21039179700 | 154500 | 154500 | 154600 | 154400 | 274 |
| 444 | 20240627 | 113100 | 20996849100 | 154600 | 154700 | 154700 | 154400 | 621 |
| 445 | 20240627 | 113000 | 20900811800 | 154800 | 154900 | 154900 | 154600 | 1339 |
| 446 | 20240627 | 112900 | 20693646600 | 155000 | 155000 | 155000 | 154800 | 917 |
| 447 | 20240627 | 112800 | 20551557600 | 154900 | 154800 | 155000 | 154800 | 616 |
| 448 | 20240627 | 112700 | 20456148000 | 154900 | 154900 | 155000 | 154800 | 957 |
| 449 | 20240627 | 112600 | 20307917500 | 154900 | 155000 | 155000 | 154800 | 787 |
| 450 | 20240627 | 112500 | 20186001700 | 155000 | 154900 | 155000 | 154900 | 667 |
| 451 | 20240627 | 112400 | 20082628000 | 155000 | 154700 | 155000 | 154700 | 994 |
| 452 | 20240627 | 112300 | 19928676100 | 154700 | 154600 | 154800 | 154600 | 1352 |
| 453 | 20240627 | 112200 | 19719477900 | 154600 | 154400 | 154700 | 154400 | 318 |
| 454 | 20240627 | 112100 | 19670316900 | 154500 | 154600 | 154700 | 154500 | 1406 |
| 455 | 20240627 | 112000 | 19453006800 | 154600 | 154600 | 154700 | 154600 | 152 |
| 456 | 20240627 | 111900 | 19429501400 | 154600 | 154600 | 154700 | 154500 | 937 |
| 457 | 20240627 | 111800 | 19284610600 | 154700 | 154800 | 154900 | 154600 | 926 |
| 458 | 20240627 | 111700 | 19141335700 | 154800 | 154700 | 154900 | 154600 | 798 |
| 459 | 20240627 | 111600 | 19017911100 | 154700 | 154800 | 155000 | 154700 | 2288 |
| 460 | 20240627 | 111500 | 18663576800 | 154800 | 154800 | 154900 | 154700 | 895 |
| 461 | 20240627 | 111400 | 18525034100 | 154900 | 154900 | 154900 | 154800 | 1594 |
| 462 | 20240627 | 111300 | 18278152400 | 154900 | 154600 | 154900 | 154600 | 1036 |
| 463 | 20240627 | 111200 | 18117876300 | 154700 | 154300 | 154700 | 154200 | 277 |
| 464 | 20240627 | 111100 | 18075095800 | 154300 | 154600 | 154800 | 154200 | 1134 |
| 465 | 20240627 | 111000 | 17899813200 | 154600 | 153900 | 154800 | 153800 | 5165 |
| 466 | 20240627 | 110900 | 17102837000 | 153900 | 154000 | 154000 | 153800 | 2191 |
| 467 | 20240627 | 110800 | 16765553300 | 154000 | 153700 | 154000 | 153600 | 998 |
| 468 | 20240627 | 110700 | 16612037300 | 153700 | 153900 | 153900 | 153600 | 410 |
| 469 | 20240627 | 110600 | 16549008800 | 153900 | 153700 | 154000 | 153700 | 622 |
| 470 | 20240627 | 110500 | 16453254500 | 153600 | 153300 | 153900 | 153200 | 5041 |
| 471 | 20240627 | 110400 | 15679243900 | 153300 | 153200 | 153400 | 153100 | 968 |
| 472 | 20240627 | 110300 | 15530919300 | 153100 | 153100 | 153200 | 153000 | 269 |
| 473 | 20240627 | 110200 | 15489734500 | 153100 | 153100 | 153200 | 153000 | 1329 |
| 474 | 20240627 | 110100 | 15286333800 | 153100 | 153200 | 153200 | 152800 | 1502 |
| 475 | 20240627 | 110000 | 15056491600 | 153200 | 153200 | 153200 | 153000 | 621 |
| 476 | 20240627 | 105900 | 14961420100 | 153100 | 153000 | 153200 | 153000 | 182 |
| 477 | 20240627 | 105800 | 14933544600 | 153000 | 153100 | 153200 | 152900 | 692 |
| 478 | 20240627 | 105700 | 14827652600 | 153100 | 153500 | 153500 | 153000 | 3144 |
| 479 | 20240627 | 105600 | 14345809200 | 153500 | 153000 | 153500 | 152900 | 2904 |
| 480 | 20240627 | 105500 | 13901012100 | 153000 | 152700 | 153000 | 152700 | 2300 |
| 481 | 20240627 | 105400 | 13549499900 | 152800 | 152300 | 152800 | 152300 | 3093 |
| 482 | 20240627 | 105300 | 13077750600 | 152300 | 152200 | 152300 | 152100 | 472 |
| 483 | 20240627 | 105200 | 13005910200 | 152200 | 152000 | 152200 | 151800 | 1267 |
| 484 | 20240627 | 105100 | 12813263600 | 152000 | 151600 | 152000 | 151500 | 2054 |
| 485 | 20240627 | 105000 | 12501508900 | 151600 | 151500 | 151600 | 151500 | 100 |
| 486 | 20240627 | 104900 | 12486350600 | 151600 | 151500 | 151600 | 151500 | 348 |
| 487 | 20240627 | 104800 | 12433625700 | 151500 | 151400 | 151500 | 151400 | 48 |
| 488 | 20240627 | 104700 | 12426354300 | 151500 | 151500 | 151500 | 151300 | 687 |
| 489 | 20240627 | 104600 | 12322335100 | 151500 | 151500 | 151500 | 151400 | 42 |
| 490 | 20240627 | 104500 | 12315974000 | 151500 | 151500 | 151500 | 151400 | 72 |
| 491 | 20240627 | 104400 | 12305066300 | 151500 | 151300 | 151500 | 151200 | 225 |
| 492 | 20240627 | 104300 | 12271021500 | 151200 | 151500 | 151600 | 151000 | 547 |
| 493 | 20240627 | 104200 | 12188299000 | 151600 | 151200 | 151600 | 151200 | 814 |
| 494 | 20240627 | 104100 | 12065152500 | 151200 | 151300 | 151300 | 151200 | 90 |
| 495 | 20240627 | 104000 | 12051539200 | 151200 | 151500 | 151500 | 151200 | 252 |
| 496 | 20240627 | 103900 | 12013398100 | 151500 | 151500 | 151500 | 151400 | 112 |
| 497 | 20240627 | 103800 | 11996433100 | 151500 | 151500 | 151500 | 151400 | 97 |
| 498 | 20240627 | 103700 | 11981737800 | 151500 | 151700 | 151800 | 151400 | 883 |
| 499 | 20240627 | 103600 | 11847842700 | 151700 | 151800 | 151900 | 151600 | 1840 |
| 500 | 20240627 | 103500 | 11568584900 | 151800 | 151700 | 151800 | 151600 | 1046 |
| 501 | 20240627 | 103400 | 11409891200 | 151700 | 151400 | 151700 | 151400 | 938 |
| 502 | 20240627 | 103300 | 11267761100 | 151400 | 151200 | 151500 | 151200 | 1429 |
| 503 | 20240627 | 103200 | 11051385500 | 151300 | 151300 | 151300 | 151100 | 190 |
| 504 | 20240627 | 103100 | 11022642400 | 151300 | 150900 | 151300 | 150900 | 1123 |
| 505 | 20240627 | 103000 | 10852997800 | 150900 | 150900 | 151000 | 150900 | 76 |
| 506 | 20240627 | 102900 | 10841525100 | 151000 | 150800 | 151000 | 150800 | 408 |
| 507 | 20240627 | 102800 | 10779959600 | 150900 | 150900 | 150900 | 150800 | 78 |
| 508 | 20240627 | 102700 | 10768191400 | 150800 | 150800 | 150900 | 150700 | 370 |
| 509 | 20240627 | 102600 | 10712390100 | 150800 | 150700 | 150800 | 150700 | 58 |
| 510 | 20240627 | 102500 | 10703645400 | 150800 | 150400 | 150800 | 150300 | 1224 |
| 511 | 20240627 | 102400 | 10519376000 | 150400 | 150400 | 150500 | 150200 | 171 |
| 512 | 20240627 | 102300 | 10493656300 | 150200 | 150300 | 150500 | 150200 | 718 |
| 513 | 20240627 | 102200 | 10385705600 | 150200 | 150300 | 150400 | 150200 | 1001 |
| 514 | 20240627 | 102100 | 10235250400 | 150300 | 150300 | 150400 | 150300 | 296 |
| 515 | 20240627 | 102000 | 10190755200 | 150400 | 150400 | 150400 | 150300 | 113 |
| 516 | 20240627 | 101900 | 10173764000 | 150400 | 150400 | 150400 | 150300 | 351 |
| 517 | 20240627 | 101800 | 10120990400 | 150300 | 150400 | 150500 | 150300 | 380 |
| 518 | 20240627 | 101700 | 10063846700 | 150400 | 150600 | 150600 | 150400 | 552 |
| 519 | 20240627 | 101600 | 9980799500 | 150500 | 150500 | 150600 | 150500 | 356 |
| 520 | 20240627 | 101500 | 9927217400 | 150500 | 150500 | 150600 | 150500 | 221 |
| 521 | 20240627 | 101400 | 9893939900 | 150500 | 150700 | 150800 | 150500 | 807 |
| 522 | 20240627 | 101300 | 9772390500 | 150800 | 150900 | 150900 | 150700 | 336 |
| 523 | 20240627 | 101200 | 9721706600 | 150800 | 150800 | 150900 | 150800 | 136 |
| 524 | 20240627 | 101100 | 9701192100 | 150900 | 150800 | 150900 | 150700 | 385 |
| 525 | 20240627 | 101000 | 9643142200 | 150800 | 150700 | 150800 | 150700 | 92 |
| 526 | 20240627 | 100900 | 9629271000 | 150700 | 150900 | 150900 | 150700 | 363 |
| 527 | 20240627 | 100800 | 9574521600 | 150900 | 150800 | 150900 | 150700 | 232 |
| 528 | 20240627 | 100700 | 9539531700 | 150700 | 150800 | 150800 | 150700 | 196 |
| 529 | 20240627 | 100600 | 9509980400 | 150700 | 150700 | 150800 | 150600 | 269 |
| 530 | 20240627 | 100500 | 9469443400 | 150600 | 150800 | 150800 | 150600 | 461 |
| 531 | 20240627 | 100400 | 9399976700 | 150800 | 151100 | 151100 | 150700 | 259 |
| 532 | 20240627 | 100300 | 9360899800 | 151100 | 151000 | 151100 | 150700 | 559 |
| 533 | 20240627 | 100200 | 9276547300 | 150900 | 151000 | 151000 | 150800 | 242 |
| 534 | 20240627 | 100100 | 9240028800 | 151000 | 150700 | 151000 | 150700 | 233 |
| 535 | 20240627 | 100000 | 9204874200 | 150700 | 151000 | 151100 | 150600 | 290 |
| 536 | 20240627 | 095900 | 9161109700 | 151200 | 150900 | 151200 | 150900 | 553 |
| 537 | 20240627 | 095800 | 9077590800 | 150900 | 150600 | 151000 | 150600 | 249 |
| 538 | 20240627 | 095700 | 9040051500 | 150500 | 150600 | 150800 | 150500 | 100 |
| 539 | 20240627 | 095600 | 9024982400 | 150700 | 150400 | 150800 | 150400 | 276 |
| 540 | 20240627 | 095500 | 8983443200 | 150400 | 150800 | 151100 | 150400 | 454 |
| 541 | 20240627 | 095400 | 8914981000 | 150800 | 150400 | 150800 | 150400 | 188 |
| 542 | 20240627 | 095300 | 8886668700 | 150400 | 150300 | 151400 | 150300 | 2602 |
| 543 | 20240627 | 095200 | 8495058700 | 150200 | 150200 | 150400 | 150200 | 144 |
| 544 | 20240627 | 095100 | 8473416800 | 150300 | 150300 | 150300 | 150200 | 142 |
| 545 | 20240627 | 095000 | 8452079900 | 150200 | 150300 | 150300 | 150100 | 136 |
| 546 | 20240627 | 094900 | 8431647800 | 150300 | 150100 | 150300 | 150000 | 453 |
| 547 | 20240627 | 094800 | 8363666300 | 150100 | 150300 | 150400 | 150000 | 180 |
| 548 | 20240627 | 094700 | 8336610100 | 150400 | 150000 | 150400 | 150000 | 293 |
| 549 | 20240627 | 094600 | 8292600300 | 150000 | 150100 | 150100 | 150000 | 92 |
| 550 | 20240627 | 094500 | 8278796400 | 150100 | 150100 | 150200 | 150000 | 216 |
| 551 | 20240627 | 094400 | 8246377400 | 150200 | 150200 | 150300 | 150200 | 177 |
| 552 | 20240627 | 094300 | 8219785500 | 150100 | 150200 | 150300 | 150100 | 416 |
| 553 | 20240627 | 094200 | 8157303600 | 150200 | 150100 | 150400 | 149800 | 1398 |
| 554 | 20240627 | 094100 | 7947589000 | 150100 | 150200 | 150400 | 150000 | 276 |
| 555 | 20240627 | 094000 | 7906147800 | 150200 | 150100 | 150400 | 150100 | 184 |
| 556 | 20240627 | 093900 | 7878504800 | 150100 | 150300 | 150400 | 150000 | 530 |
| 557 | 20240627 | 093800 | 7798929300 | 150300 | 150300 | 150500 | 150200 | 298 |
| 558 | 20240627 | 093700 | 7754120100 | 150400 | 150000 | 150500 | 150000 | 471 |
| 559 | 20240627 | 093600 | 7683370800 | 150100 | 150100 | 150400 | 149900 | 1611 |
| 560 | 20240627 | 093500 | 7441535300 | 150100 | 150000 | 150400 | 150000 | 1378 |
| 561 | 20240627 | 093400 | 7234663200 | 150000 | 149700 | 150000 | 149700 | 271 |
| 562 | 20240627 | 093300 | 7194022900 | 150000 | 149400 | 150000 | 149400 | 371 |
| 563 | 20240627 | 093200 | 7138528500 | 149300 | 149400 | 149500 | 149200 | 967 |
| 564 | 20240627 | 093100 | 6994108500 | 149500 | 149800 | 149900 | 149300 | 1262 |
| 565 | 20240627 | 093000 | 6805430400 | 149800 | 150200 | 150400 | 149800 | 2077 |
| 566 | 20240627 | 092900 | 6493719700 | 150100 | 150100 | 151500 | 149700 | 3299 |
| 567 | 20240627 | 092800 | 5996429200 | 150100 | 150300 | 150500 | 150100 | 454 |
| 568 | 20240627 | 092700 | 5928248900 | 150200 | 150300 | 150400 | 150200 | 428 |
| 569 | 20240627 | 092600 | 5863930800 | 150500 | 149700 | 150500 | 149600 | 1751 |
| 570 | 20240627 | 092500 | 5601418700 | 149600 | 150000 | 150000 | 149600 | 1199 |
| 571 | 20240627 | 092400 | 5421781200 | 150100 | 150000 | 150100 | 149900 | 75 |
| 572 | 20240627 | 092300 | 5410529600 | 149900 | 149800 | 150000 | 149700 | 481 |
| 573 | 20240627 | 092200 | 5338470900 | 149800 | 150300 | 150300 | 149800 | 866 |
| 574 | 20240627 | 092100 | 5208519900 | 150200 | 150400 | 150400 | 150100 | 484 |
| 575 | 20240627 | 092000 | 5135813700 | 150400 | 150500 | 150500 | 150100 | 855 |
| 576 | 20240627 | 091900 | 5007253300 | 150500 | 150500 | 150600 | 150200 | 617 |
| 577 | 20240627 | 091800 | 4914454500 | 150500 | 151100 | 151100 | 150300 | 1175 |
| 578 | 20240627 | 091700 | 4737286500 | 150900 | 150800 | 151200 | 150600 | 755 |
| 579 | 20240627 | 091600 | 4623396200 | 151300 | 151100 | 151400 | 150800 | 1342 |
| 580 | 20240627 | 091500 | 4420613900 | 151100 | 151300 | 151400 | 151100 | 786 |
| 581 | 20240627 | 091400 | 4301735900 | 151400 | 151300 | 151500 | 151100 | 1595 |
| 582 | 20240627 | 091300 | 4060325300 | 151300 | 150300 | 151500 | 150200 | 1215 |
| 583 | 20240627 | 091200 | 3877117700 | 150300 | 150400 | 150500 | 149800 | 1209 |
| 584 | 20240627 | 091100 | 3695667500 | 150400 | 149700 | 150900 | 149700 | 1318 |
| 585 | 20240627 | 091000 | 3497810900 | 149900 | 149300 | 149900 | 149300 | 959 |
| 586 | 20240627 | 090900 | 3354358900 | 149300 | 149100 | 149900 | 149100 | 1117 |
| 587 | 20240627 | 090800 | 3187588500 | 149100 | 149100 | 149400 | 149000 | 921 |
| 588 | 20240627 | 090700 | 3050264300 | 149000 | 149100 | 149200 | 148800 | 3537 |
| 589 | 20240627 | 090600 | 2523147500 | 149200 | 149600 | 149800 | 149100 | 4252 |
| 590 | 20240627 | 090500 | 1888072500 | 149600 | 150000 | 150300 | 149600 | 1730 |
| 591 | 20240627 | 090400 | 1628867200 | 150100 | 150400 | 150600 | 150000 | 1003 |
| 592 | 20240627 | 090300 | 1478236200 | 150300 | 150000 | 150400 | 149900 | 883 |
| 593 | 20240627 | 090200 | 1345708700 | 150400 | 149700 | 150400 | 149600 | 1080 |
| 594 | 20240627 | 090100 | 1183880500 | 149700 | 150400 | 150600 | 149600 | 1110 |
| 595 | 20240627 | 090000 | 1017529200 | 150400 | 150000 | 151700 | 150000 | 6754 |