35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 185300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 3 | 20240624 | 185200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 4 | 20240624 | 185100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 5 | 20240624 | 185000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 6 | 20240624 | 184900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 7 | 20240624 | 184800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 8 | 20240624 | 184700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 9 | 20240624 | 184600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 10 | 20240624 | 184500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 11 | 20240624 | 184400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 12 | 20240624 | 184300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 13 | 20240624 | 184200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 14 | 20240624 | 184100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 15 | 20240624 | 184000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 16 | 20240624 | 183900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 17 | 20240624 | 183800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 18 | 20240624 | 183700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 19 | 20240624 | 183600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 20 | 20240624 | 183500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 21 | 20240624 | 183400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 22 | 20240624 | 183300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 23 | 20240624 | 183200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 24 | 20240624 | 183100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 25 | 20240624 | 183000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 26 | 20240624 | 182900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 27 | 20240624 | 182800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 28 | 20240624 | 182700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 29 | 20240624 | 182600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 30 | 20240624 | 182500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 31 | 20240624 | 182400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 32 | 20240624 | 182300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 33 | 20240624 | 182200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 34 | 20240624 | 182100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 35 | 20240624 | 182000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 36 | 20240624 | 181900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 37 | 20240624 | 181800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 38 | 20240624 | 181700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 39 | 20240624 | 181600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 40 | 20240624 | 181500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 41 | 20240624 | 181400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 42 | 20240624 | 181300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 43 | 20240624 | 181200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 44 | 20240624 | 181100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 45 | 20240624 | 181000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 46 | 20240624 | 180900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 47 | 20240624 | 180800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 48 | 20240624 | 180700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 49 | 20240624 | 180600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 50 | 20240624 | 180500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 51 | 20240624 | 180400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 52 | 20240624 | 180300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 53 | 20240624 | 180200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 54 | 20240624 | 180100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 55 | 20240624 | 180000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 56 | 20240624 | 175900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 57 | 20240624 | 175800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 58 | 20240624 | 175700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 59 | 20240624 | 175600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 60 | 20240624 | 175500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 61 | 20240624 | 175400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 62 | 20240624 | 175300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 63 | 20240624 | 175200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 64 | 20240624 | 175100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 65 | 20240624 | 175000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 66 | 20240624 | 174900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 67 | 20240624 | 174800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 68 | 20240624 | 174700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 69 | 20240624 | 174600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 70 | 20240624 | 174500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 71 | 20240624 | 174400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 72 | 20240624 | 174300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 73 | 20240624 | 174200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 74 | 20240624 | 174100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 75 | 20240624 | 174000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 76 | 20240624 | 173900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 77 | 20240624 | 173800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 78 | 20240624 | 173700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 79 | 20240624 | 173600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 80 | 20240624 | 173500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 81 | 20240624 | 173400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 82 | 20240624 | 173300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 83 | 20240624 | 173200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 84 | 20240624 | 173100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 85 | 20240624 | 173000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 86 | 20240624 | 172900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 87 | 20240624 | 172800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 88 | 20240624 | 172700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 89 | 20240624 | 172600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 90 | 20240624 | 172500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 91 | 20240624 | 172400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 92 | 20240624 | 172300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 93 | 20240624 | 172200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 94 | 20240624 | 172100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 95 | 20240624 | 172000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 96 | 20240624 | 171900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 97 | 20240624 | 171800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 98 | 20240624 | 171700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 99 | 20240624 | 171600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 100 | 20240624 | 171500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 101 | 20240624 | 171400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 102 | 20240624 | 171300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 103 | 20240624 | 171200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 104 | 20240624 | 171100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 105 | 20240624 | 171000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 106 | 20240624 | 170900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 107 | 20240624 | 170800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 108 | 20240624 | 170700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 109 | 20240624 | 170600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 110 | 20240624 | 170500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 111 | 20240624 | 170400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 112 | 20240624 | 170300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 113 | 20240624 | 170200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 114 | 20240624 | 170100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 115 | 20240624 | 170000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 116 | 20240624 | 165900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 117 | 20240624 | 165800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 118 | 20240624 | 165700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 119 | 20240624 | 165600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 120 | 20240624 | 165500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 121 | 20240624 | 165400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 122 | 20240624 | 165300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 123 | 20240624 | 165200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 124 | 20240624 | 165100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 125 | 20240624 | 165000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 126 | 20240624 | 164900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 127 | 20240624 | 164800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 128 | 20240624 | 164700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 129 | 20240624 | 164600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 130 | 20240624 | 164500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 131 | 20240624 | 164400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 132 | 20240624 | 164300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 133 | 20240624 | 164200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 134 | 20240624 | 164100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 135 | 20240624 | 164000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 136 | 20240624 | 163900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 137 | 20240624 | 163800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 138 | 20240624 | 163700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 139 | 20240624 | 163600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 140 | 20240624 | 163500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 141 | 20240624 | 163400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 142 | 20240624 | 163300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 143 | 20240624 | 163200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 144 | 20240624 | 163100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 145 | 20240624 | 163000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 146 | 20240624 | 162900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 147 | 20240624 | 162800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 148 | 20240624 | 162700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 149 | 20240624 | 162600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 150 | 20240624 | 162500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 151 | 20240624 | 162400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 152 | 20240624 | 162300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 153 | 20240624 | 162200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 154 | 20240624 | 162100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 155 | 20240624 | 162000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 156 | 20240624 | 161900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 157 | 20240624 | 161800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 158 | 20240624 | 161700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 159 | 20240624 | 161600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 160 | 20240624 | 161500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 161 | 20240624 | 161400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 162 | 20240624 | 161300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 163 | 20240624 | 161200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 164 | 20240624 | 161100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 165 | 20240624 | 161000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 166 | 20240624 | 160900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 167 | 20240624 | 160800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 168 | 20240624 | 160700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 169 | 20240624 | 160600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 170 | 20240624 | 160500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 171 | 20240624 | 160400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 172 | 20240624 | 160300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 173 | 20240624 | 160200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 174 | 20240624 | 160100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 175 | 20240624 | 160000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 176 | 20240624 | 155900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 177 | 20240624 | 155800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 178 | 20240624 | 155700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 179 | 20240624 | 155600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 180 | 20240624 | 155500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 181 | 20240624 | 155400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 182 | 20240624 | 155300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 183 | 20240624 | 155200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 184 | 20240624 | 155100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 185 | 20240624 | 155000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 186 | 20240624 | 154900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 187 | 20240624 | 154800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 188 | 20240624 | 154700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 189 | 20240624 | 154600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 190 | 20240624 | 154500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 191 | 20240624 | 154400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 192 | 20240624 | 154300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 193 | 20240624 | 154200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 194 | 20240624 | 154100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 195 | 20240624 | 154000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 196 | 20240624 | 153900 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 197 | 20240624 | 153800 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 198 | 20240624 | 153700 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 199 | 20240624 | 153600 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 200 | 20240624 | 153500 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 201 | 20240624 | 153400 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 202 | 20240624 | 153300 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 203 | 20240624 | 153200 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 204 | 20240624 | 153100 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 0 |
| 205 | 20240624 | 153000 | 55955111600 | 154300 | 154300 | 154300 | 154300 | 14252 |
| 206 | 20240624 | 152900 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 207 | 20240624 | 152800 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 208 | 20240624 | 152700 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 209 | 20240624 | 152600 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 210 | 20240624 | 152500 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 211 | 20240624 | 152400 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 212 | 20240624 | 152300 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 213 | 20240624 | 152200 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 214 | 20240624 | 152100 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 215 | 20240624 | 152000 | 53756028000 | 154200 | 154200 | 154200 | 154200 | 0 |
| 216 | 20240624 | 151900 | 53756028000 | 154200 | 154600 | 154600 | 154100 | 734 |
| 217 | 20240624 | 151800 | 53642757600 | 154500 | 154600 | 154700 | 154500 | 494 |
| 218 | 20240624 | 151700 | 53566397800 | 154600 | 154300 | 154600 | 154300 | 742 |
| 219 | 20240624 | 151600 | 53451739900 | 154200 | 154200 | 154300 | 154200 | 279 |
| 220 | 20240624 | 151500 | 53408692400 | 154100 | 154200 | 154300 | 154100 | 343 |
| 221 | 20240624 | 151400 | 53355804200 | 154200 | 154300 | 154300 | 154000 | 2960 |
| 222 | 20240624 | 151300 | 52899583300 | 154200 | 154500 | 154600 | 154200 | 1671 |
| 223 | 20240624 | 151200 | 52641516500 | 154500 | 154800 | 154800 | 154500 | 3308 |
| 224 | 20240624 | 151100 | 52129865800 | 154800 | 154800 | 154800 | 154700 | 486 |
| 225 | 20240624 | 151000 | 52054636000 | 154800 | 154700 | 154800 | 154700 | 528 |
| 226 | 20240624 | 150900 | 51972903400 | 154800 | 154700 | 154800 | 154600 | 742 |
| 227 | 20240624 | 150800 | 51858101500 | 154800 | 154700 | 154800 | 154700 | 1108 |
| 228 | 20240624 | 150700 | 51686676800 | 154700 | 154700 | 154800 | 154600 | 833 |
| 229 | 20240624 | 150600 | 51557807500 | 154700 | 154700 | 154700 | 154600 | 628 |
| 230 | 20240624 | 150500 | 51460661400 | 154700 | 154700 | 154700 | 154600 | 334 |
| 231 | 20240624 | 150400 | 51408992600 | 154700 | 154700 | 154700 | 154600 | 242 |
| 232 | 20240624 | 150300 | 51371558800 | 154700 | 154600 | 154700 | 154500 | 597 |
| 233 | 20240624 | 150200 | 51279252000 | 154700 | 154600 | 154700 | 154500 | 540 |
| 234 | 20240624 | 150100 | 51195772100 | 154600 | 154600 | 154600 | 154500 | 175 |
| 235 | 20240624 | 150000 | 51168717800 | 154600 | 154300 | 154600 | 154300 | 1113 |
| 236 | 20240624 | 145900 | 50996764800 | 154300 | 154500 | 154500 | 154200 | 752 |
| 237 | 20240624 | 145800 | 50880697500 | 154500 | 154500 | 154500 | 154400 | 286 |
| 238 | 20240624 | 145700 | 50836513400 | 154500 | 154400 | 154500 | 154300 | 208 |
| 239 | 20240624 | 145600 | 50804397100 | 154400 | 154400 | 154400 | 154300 | 653 |
| 240 | 20240624 | 145500 | 50703595500 | 154300 | 154300 | 154400 | 154300 | 671 |
| 241 | 20240624 | 145400 | 50600014300 | 154400 | 154300 | 154400 | 154200 | 741 |
| 242 | 20240624 | 145300 | 50485672400 | 154300 | 154300 | 154400 | 154200 | 271 |
| 243 | 20240624 | 145200 | 50443857400 | 154300 | 154300 | 154300 | 154200 | 201 |
| 244 | 20240624 | 145100 | 50412844200 | 154200 | 154200 | 154300 | 154200 | 280 |
| 245 | 20240624 | 145000 | 50369643200 | 154300 | 154300 | 154300 | 154300 | 202 |
| 246 | 20240624 | 144900 | 50338474600 | 154300 | 154300 | 154300 | 154200 | 112 |
| 247 | 20240624 | 144800 | 50321193100 | 154300 | 154300 | 154400 | 154100 | 472 |
| 248 | 20240624 | 144700 | 50248385200 | 154300 | 154300 | 154300 | 154100 | 605 |
| 249 | 20240624 | 144600 | 50155086900 | 154300 | 154300 | 154400 | 154200 | 84 |
| 250 | 20240624 | 144500 | 50142126400 | 154300 | 154300 | 154400 | 154200 | 352 |
| 251 | 20240624 | 144400 | 50087811500 | 154300 | 154200 | 154300 | 154200 | 369 |
| 252 | 20240624 | 144300 | 50030904200 | 154200 | 154200 | 154200 | 154100 | 624 |
| 253 | 20240624 | 144200 | 49934686900 | 154100 | 154100 | 154200 | 154100 | 95 |
| 254 | 20240624 | 144100 | 49920038700 | 154200 | 154200 | 154400 | 154100 | 221 |
| 255 | 20240624 | 144000 | 49885958700 | 154200 | 154100 | 154200 | 154100 | 670 |
| 256 | 20240624 | 143900 | 49782648600 | 154200 | 154300 | 154400 | 154100 | 814 |
| 257 | 20240624 | 143800 | 49657090700 | 154300 | 154300 | 154300 | 154200 | 147 |
| 258 | 20240624 | 143700 | 49634410700 | 154300 | 154300 | 154300 | 154200 | 106 |
| 259 | 20240624 | 143600 | 49618055400 | 154300 | 154300 | 154400 | 154200 | 151 |
| 260 | 20240624 | 143500 | 49594755600 | 154300 | 154300 | 154300 | 154200 | 309 |
| 261 | 20240624 | 143400 | 49547093700 | 154300 | 154200 | 154400 | 154100 | 850 |
| 262 | 20240624 | 143300 | 49416008500 | 154200 | 154300 | 154300 | 154100 | 2188 |
| 263 | 20240624 | 143200 | 49078520400 | 154400 | 154400 | 154400 | 154300 | 574 |
| 264 | 20240624 | 143100 | 48989943000 | 154400 | 154500 | 154500 | 154300 | 762 |
| 265 | 20240624 | 143000 | 48872291800 | 154500 | 154500 | 154500 | 154400 | 302 |
| 266 | 20240624 | 142900 | 48825648300 | 154600 | 154600 | 154600 | 154400 | 245 |
| 267 | 20240624 | 142800 | 48787779200 | 154600 | 154500 | 154600 | 154400 | 278 |
| 268 | 20240624 | 142700 | 48744819000 | 154500 | 154500 | 154600 | 154400 | 103 |
| 269 | 20240624 | 142600 | 48728904200 | 154500 | 154500 | 154600 | 154500 | 363 |
| 270 | 20240624 | 142500 | 48672816900 | 154400 | 154600 | 154600 | 154400 | 818 |
| 271 | 20240624 | 142400 | 48546432900 | 154600 | 154600 | 154700 | 154500 | 385 |
| 272 | 20240624 | 142300 | 48486915900 | 154600 | 154600 | 154600 | 154600 | 109 |
| 273 | 20240624 | 142200 | 48470064500 | 154600 | 154600 | 154600 | 154500 | 201 |
| 274 | 20240624 | 142100 | 48438996800 | 154500 | 154600 | 154600 | 154500 | 225 |
| 275 | 20240624 | 142000 | 48404219500 | 154600 | 154500 | 154600 | 154400 | 689 |
| 276 | 20240624 | 141900 | 48297764200 | 154500 | 154500 | 154500 | 154400 | 195 |
| 277 | 20240624 | 141800 | 48267636800 | 154500 | 154500 | 154500 | 154400 | 165 |
| 278 | 20240624 | 141700 | 48242146600 | 154400 | 154500 | 154600 | 154400 | 295 |
| 279 | 20240624 | 141600 | 48196568900 | 154500 | 154600 | 154600 | 154400 | 777 |
| 280 | 20240624 | 141500 | 48076486800 | 154600 | 154600 | 154600 | 154500 | 401 |
| 281 | 20240624 | 141400 | 48014510100 | 154600 | 154600 | 154600 | 154500 | 469 |
| 282 | 20240624 | 141300 | 47942005300 | 154600 | 154600 | 154600 | 154500 | 186 |
| 283 | 20240624 | 141200 | 47913250700 | 154500 | 154600 | 154600 | 154400 | 448 |
| 284 | 20240624 | 141100 | 47844029500 | 154600 | 154500 | 154600 | 154500 | 237 |
| 285 | 20240624 | 141000 | 47807410100 | 154500 | 154600 | 154600 | 154400 | 323 |
| 286 | 20240624 | 140900 | 47757500300 | 154600 | 154600 | 154600 | 154500 | 186 |
| 287 | 20240624 | 140800 | 47728745000 | 154600 | 154600 | 154600 | 154500 | 195 |
| 288 | 20240624 | 140700 | 47698599300 | 154600 | 154600 | 154700 | 154400 | 144 |
| 289 | 20240624 | 140600 | 47676339700 | 154600 | 154500 | 154700 | 154400 | 273 |
| 290 | 20240624 | 140500 | 47634146400 | 154600 | 154500 | 154600 | 154500 | 147 |
| 291 | 20240624 | 140400 | 47611425200 | 154500 | 154400 | 154500 | 154300 | 186 |
| 292 | 20240624 | 140300 | 47582704400 | 154400 | 154400 | 154600 | 154300 | 367 |
| 293 | 20240624 | 140200 | 47526015300 | 154400 | 154200 | 154600 | 154200 | 807 |
| 294 | 20240624 | 140100 | 47401499400 | 154200 | 154200 | 154200 | 154100 | 380 |
| 295 | 20240624 | 140000 | 47342915300 | 154200 | 154100 | 154200 | 154100 | 132 |
| 296 | 20240624 | 135900 | 47322562600 | 154200 | 154200 | 154200 | 154100 | 582 |
| 297 | 20240624 | 135800 | 47232833500 | 154200 | 154200 | 154200 | 154100 | 382 |
| 298 | 20240624 | 135700 | 47173934500 | 154200 | 154200 | 154200 | 154100 | 349 |
| 299 | 20240624 | 135600 | 47120119800 | 154200 | 154200 | 154200 | 154100 | 318 |
| 300 | 20240624 | 135500 | 47071099300 | 154100 | 154200 | 154200 | 154100 | 70 |
| 301 | 20240624 | 135400 | 47060306600 | 154200 | 154300 | 154300 | 154100 | 398 |
| 302 | 20240624 | 135300 | 46998926200 | 154300 | 154300 | 154300 | 154200 | 120 |
| 303 | 20240624 | 135200 | 46980415600 | 154300 | 154300 | 154500 | 154200 | 236 |
| 304 | 20240624 | 135100 | 46943999400 | 154300 | 154200 | 154300 | 154200 | 102 |
| 305 | 20240624 | 135000 | 46928265300 | 154200 | 154200 | 154200 | 154100 | 181 |
| 306 | 20240624 | 134900 | 46900360900 | 154200 | 154200 | 154200 | 154100 | 118 |
| 307 | 20240624 | 134800 | 46882169000 | 154200 | 154200 | 154300 | 154100 | 82 |
| 308 | 20240624 | 134700 | 46869525400 | 154200 | 154300 | 154400 | 153900 | 902 |
| 309 | 20240624 | 134600 | 46730426500 | 154300 | 154300 | 154700 | 154200 | 169 |
| 310 | 20240624 | 134500 | 46704325500 | 154700 | 154300 | 154700 | 154200 | 661 |
| 311 | 20240624 | 134400 | 46602229400 | 154300 | 154100 | 154700 | 154000 | 671 |
| 312 | 20240624 | 134300 | 46498657300 | 154100 | 154000 | 154100 | 153900 | 799 |
| 313 | 20240624 | 134200 | 46375560300 | 154000 | 154000 | 154100 | 153900 | 237 |
| 314 | 20240624 | 134100 | 46339060100 | 154000 | 153900 | 154000 | 153800 | 216 |
| 315 | 20240624 | 134000 | 46305806200 | 153900 | 154000 | 154100 | 153800 | 687 |
| 316 | 20240624 | 133900 | 46200019100 | 154100 | 154100 | 154200 | 154000 | 420 |
| 317 | 20240624 | 133800 | 46135296900 | 154100 | 154200 | 154200 | 154100 | 447 |
| 318 | 20240624 | 133700 | 46066394200 | 154200 | 154200 | 154200 | 154100 | 319 |
| 319 | 20240624 | 133600 | 46017210900 | 154200 | 154300 | 154500 | 154100 | 327 |
| 320 | 20240624 | 133500 | 45966769000 | 154300 | 154200 | 154300 | 154200 | 128 |
| 321 | 20240624 | 133400 | 45947021200 | 154200 | 154100 | 154400 | 154000 | 397 |
| 322 | 20240624 | 133300 | 45885814000 | 154100 | 154100 | 154400 | 154000 | 532 |
| 323 | 20240624 | 133200 | 45803824800 | 154000 | 154400 | 154400 | 154000 | 1317 |
| 324 | 20240624 | 133100 | 45600777600 | 154400 | 154400 | 154400 | 154300 | 111 |
| 325 | 20240624 | 133000 | 45583645100 | 154400 | 154300 | 154400 | 154300 | 110 |
| 326 | 20240624 | 132900 | 45566664400 | 154300 | 154500 | 154500 | 154300 | 938 |
| 327 | 20240624 | 132800 | 45421867500 | 154500 | 154400 | 154500 | 154400 | 106 |
| 328 | 20240624 | 132700 | 45405490900 | 154500 | 154500 | 154500 | 154400 | 587 |
| 329 | 20240624 | 132600 | 45314852100 | 154500 | 154600 | 154600 | 154500 | 763 |
| 330 | 20240624 | 132500 | 45196952800 | 154500 | 154600 | 154800 | 154500 | 874 |
| 331 | 20240624 | 132400 | 45061813300 | 154500 | 154400 | 154700 | 154200 | 1833 |
| 332 | 20240624 | 132300 | 44778729700 | 154400 | 154400 | 154400 | 154300 | 169 |
| 333 | 20240624 | 132200 | 44752639400 | 154400 | 154400 | 154400 | 154300 | 289 |
| 334 | 20240624 | 132100 | 44708026200 | 154300 | 154300 | 154400 | 154300 | 71 |
| 335 | 20240624 | 132000 | 44697065400 | 154400 | 154300 | 154400 | 154300 | 125 |
| 336 | 20240624 | 131900 | 44677770300 | 154400 | 154100 | 154500 | 153600 | 1197 |
| 337 | 20240624 | 131800 | 44493442300 | 154000 | 154100 | 154100 | 154000 | 689 |
| 338 | 20240624 | 131700 | 44387293500 | 154100 | 154100 | 154100 | 154000 | 930 |
| 339 | 20240624 | 131600 | 44244017000 | 154200 | 154200 | 154400 | 154100 | 869 |
| 340 | 20240624 | 131500 | 44110031300 | 154300 | 154300 | 154300 | 154200 | 444 |
| 341 | 20240624 | 131400 | 44041558100 | 154300 | 154300 | 154300 | 154200 | 164 |
| 342 | 20240624 | 131300 | 44016265000 | 154300 | 154200 | 154400 | 154200 | 284 |
| 343 | 20240624 | 131200 | 43972460000 | 154200 | 154400 | 154400 | 154100 | 730 |
| 344 | 20240624 | 131100 | 43859870100 | 154300 | 154400 | 154500 | 154300 | 476 |
| 345 | 20240624 | 131000 | 43786388700 | 154400 | 154400 | 154500 | 154300 | 244 |
| 346 | 20240624 | 130900 | 43748712500 | 154400 | 154400 | 154500 | 154300 | 330 |
| 347 | 20240624 | 130800 | 43697753000 | 154400 | 154300 | 154400 | 154300 | 295 |
| 348 | 20240624 | 130700 | 43652214300 | 154300 | 154200 | 154400 | 154100 | 109 |
| 349 | 20240624 | 130600 | 43635405600 | 154200 | 154200 | 154300 | 154100 | 331 |
| 350 | 20240624 | 130500 | 43584365000 | 154300 | 154300 | 154400 | 154100 | 964 |
| 351 | 20240624 | 130400 | 43435670100 | 154400 | 154400 | 154400 | 154300 | 71 |
| 352 | 20240624 | 130300 | 43424708100 | 154400 | 154500 | 154500 | 154300 | 551 |
| 353 | 20240624 | 130200 | 43339632400 | 154400 | 154500 | 154500 | 154400 | 188 |
| 354 | 20240624 | 130100 | 43310601700 | 154500 | 154500 | 154500 | 154400 | 224 |
| 355 | 20240624 | 130000 | 43275993800 | 154500 | 154600 | 154600 | 154400 | 173 |
| 356 | 20240624 | 125900 | 43249260700 | 154600 | 154600 | 154600 | 154500 | 917 |
| 357 | 20240624 | 125800 | 43107526500 | 154700 | 154600 | 154700 | 154600 | 684 |
| 358 | 20240624 | 125700 | 43001715700 | 154700 | 154600 | 154700 | 154600 | 283 |
| 359 | 20240624 | 125600 | 42957953200 | 154700 | 154700 | 154700 | 154600 | 61 |
| 360 | 20240624 | 125500 | 42948518500 | 154700 | 154700 | 154700 | 154600 | 71 |
| 361 | 20240624 | 125400 | 42937534900 | 154700 | 154700 | 154700 | 154600 | 97 |
| 362 | 20240624 | 125300 | 42922532500 | 154700 | 154700 | 154700 | 154600 | 84 |
| 363 | 20240624 | 125200 | 42909538900 | 154700 | 154700 | 154700 | 154600 | 135 |
| 364 | 20240624 | 125100 | 42888656400 | 154700 | 154700 | 154700 | 154600 | 174 |
| 365 | 20240624 | 125000 | 42861742500 | 154700 | 154900 | 155000 | 154700 | 507 |
| 366 | 20240624 | 124900 | 42783226600 | 154900 | 155000 | 155000 | 154900 | 227 |
| 367 | 20240624 | 124800 | 42748055800 | 155000 | 155100 | 155100 | 154900 | 667 |
| 368 | 20240624 | 124700 | 42644654000 | 155200 | 155100 | 155300 | 155000 | 4955 |
| 369 | 20240624 | 124600 | 41875700400 | 155100 | 155100 | 155100 | 155000 | 366 |
| 370 | 20240624 | 124500 | 41818936900 | 155000 | 155000 | 155100 | 154900 | 203 |
| 371 | 20240624 | 124400 | 41787470500 | 155000 | 155000 | 155100 | 155000 | 412 |
| 372 | 20240624 | 124300 | 41723610200 | 155000 | 155100 | 155100 | 155000 | 189 |
| 373 | 20240624 | 124200 | 41694311100 | 155100 | 155100 | 155100 | 155000 | 340 |
| 374 | 20240624 | 124100 | 41641595200 | 155100 | 154900 | 155100 | 154900 | 593 |
| 375 | 20240624 | 124000 | 41549649000 | 155000 | 154800 | 155000 | 154800 | 360 |
| 376 | 20240624 | 123900 | 41493885800 | 154800 | 154800 | 154900 | 154700 | 221 |
| 377 | 20240624 | 123800 | 41459674500 | 154800 | 154800 | 154800 | 154700 | 78 |
| 378 | 20240624 | 123700 | 41447601900 | 154800 | 154900 | 154900 | 154700 | 368 |
| 379 | 20240624 | 123600 | 41390632100 | 154900 | 155000 | 155000 | 154800 | 154 |
| 380 | 20240624 | 123500 | 41366777200 | 155000 | 154800 | 155000 | 154800 | 309 |
| 381 | 20240624 | 123400 | 41318911400 | 154900 | 154800 | 154900 | 154800 | 131 |
| 382 | 20240624 | 123300 | 41298627900 | 154800 | 154700 | 154900 | 154600 | 320 |
| 383 | 20240624 | 123200 | 41249115100 | 154700 | 154800 | 154900 | 154700 | 377 |
| 384 | 20240624 | 123100 | 41190774300 | 154900 | 154900 | 155000 | 154800 | 70 |
| 385 | 20240624 | 123000 | 41179931400 | 154900 | 155000 | 155100 | 154900 | 168 |
| 386 | 20240624 | 122900 | 41153900300 | 155000 | 155100 | 155200 | 154900 | 2376 |
| 387 | 20240624 | 122800 | 40785392200 | 155100 | 155000 | 155100 | 154900 | 2851 |
| 388 | 20240624 | 122700 | 40343423300 | 154900 | 154800 | 155000 | 154700 | 742 |
| 389 | 20240624 | 122600 | 40228567900 | 154800 | 154700 | 154900 | 154700 | 752 |
| 390 | 20240624 | 122500 | 40112130600 | 154700 | 154500 | 154700 | 154400 | 182 |
| 391 | 20240624 | 122400 | 40083988800 | 154500 | 154600 | 154700 | 154400 | 291 |
| 392 | 20240624 | 122300 | 40039017200 | 154600 | 154600 | 154600 | 154500 | 72 |
| 393 | 20240624 | 122200 | 40027886300 | 154600 | 154700 | 154700 | 154500 | 766 |
| 394 | 20240624 | 122100 | 39909458900 | 154700 | 154600 | 154700 | 154600 | 56 |
| 395 | 20240624 | 122000 | 39900799900 | 154600 | 154800 | 154800 | 154600 | 195 |
| 396 | 20240624 | 121900 | 39870636100 | 154700 | 154600 | 154800 | 154500 | 119 |
| 397 | 20240624 | 121800 | 39852236800 | 154600 | 154600 | 154800 | 154500 | 166 |
| 398 | 20240624 | 121700 | 39826559000 | 154700 | 154500 | 154700 | 154500 | 202 |
| 399 | 20240624 | 121600 | 39795333900 | 154500 | 154700 | 154700 | 154300 | 483 |
| 400 | 20240624 | 121500 | 39720721100 | 154700 | 154400 | 154900 | 154400 | 189 |
| 401 | 20240624 | 121400 | 39691514200 | 154500 | 154400 | 154900 | 154400 | 318 |
| 402 | 20240624 | 121300 | 39642388300 | 154900 | 154800 | 154900 | 154300 | 550 |
| 403 | 20240624 | 121200 | 39557359700 | 154800 | 154800 | 154900 | 154700 | 420 |
| 404 | 20240624 | 121100 | 39492343800 | 154800 | 154800 | 154800 | 154700 | 266 |
| 405 | 20240624 | 121000 | 39451181900 | 154800 | 154500 | 154800 | 154400 | 932 |
| 406 | 20240624 | 120900 | 39307028200 | 154600 | 154400 | 154600 | 154300 | 249 |
| 407 | 20240624 | 120800 | 39268569700 | 154600 | 154400 | 154600 | 154400 | 361 |
| 408 | 20240624 | 120700 | 39212799000 | 154500 | 154400 | 154600 | 154200 | 1435 |
| 409 | 20240624 | 120600 | 38991321400 | 154300 | 154200 | 154300 | 154100 | 2418 |
| 410 | 20240624 | 120500 | 38618486000 | 154200 | 154300 | 154300 | 154100 | 278 |
| 411 | 20240624 | 120400 | 38575610200 | 154300 | 154200 | 154300 | 154000 | 384 |
| 412 | 20240624 | 120300 | 38516430700 | 154100 | 154100 | 154300 | 154100 | 361 |
| 413 | 20240624 | 120200 | 38460747100 | 154100 | 154100 | 154300 | 154000 | 697 |
| 414 | 20240624 | 120100 | 38353317900 | 154000 | 153800 | 154000 | 153700 | 538 |
| 415 | 20240624 | 120000 | 38270517600 | 153800 | 153900 | 153900 | 153600 | 717 |
| 416 | 20240624 | 115900 | 38160296100 | 153900 | 153900 | 153900 | 153700 | 245 |
| 417 | 20240624 | 115800 | 38122618500 | 153800 | 153700 | 153900 | 153700 | 350 |
| 418 | 20240624 | 115700 | 38068793400 | 153700 | 153800 | 153800 | 153700 | 172 |
| 419 | 20240624 | 115600 | 38042352700 | 153800 | 153800 | 153800 | 153600 | 132 |
| 420 | 20240624 | 115500 | 38022062200 | 153800 | 153800 | 153800 | 153600 | 339 |
| 421 | 20240624 | 115400 | 37969954200 | 153800 | 153800 | 153800 | 153500 | 168 |
| 422 | 20240624 | 115300 | 37944131800 | 153800 | 153700 | 153800 | 153400 | 555 |
| 423 | 20240624 | 115200 | 37858873000 | 153700 | 153700 | 153700 | 153500 | 176 |
| 424 | 20240624 | 115100 | 37831830100 | 153500 | 153800 | 153800 | 153400 | 263 |
| 425 | 20240624 | 115000 | 37791448800 | 153800 | 153600 | 153800 | 153300 | 1476 |
| 426 | 20240624 | 114900 | 37564955500 | 153600 | 153600 | 153600 | 153500 | 156 |
| 427 | 20240624 | 114800 | 37540998900 | 153600 | 154000 | 154000 | 153500 | 556 |
| 428 | 20240624 | 114700 | 37455583500 | 154000 | 153800 | 154000 | 153700 | 556 |
| 429 | 20240624 | 114600 | 37370100300 | 153800 | 153800 | 153900 | 153700 | 219 |
| 430 | 20240624 | 114500 | 37336409300 | 153800 | 154000 | 154000 | 153800 | 391 |
| 431 | 20240624 | 114400 | 37276260700 | 154000 | 154100 | 154100 | 153900 | 202 |
| 432 | 20240624 | 114300 | 37245150500 | 154100 | 154100 | 154100 | 153800 | 836 |
| 433 | 20240624 | 114200 | 37116426000 | 154100 | 154200 | 154200 | 154000 | 311 |
| 434 | 20240624 | 114100 | 37068499800 | 154200 | 154100 | 154200 | 154100 | 436 |
| 435 | 20240624 | 114000 | 37001299400 | 154200 | 154400 | 154400 | 154100 | 359 |
| 436 | 20240624 | 113900 | 36945924500 | 154400 | 154300 | 154400 | 154300 | 91 |
| 437 | 20240624 | 113800 | 36931881100 | 154100 | 154300 | 154400 | 154100 | 140 |
| 438 | 20240624 | 113700 | 36910289000 | 154300 | 154300 | 154500 | 154200 | 189 |
| 439 | 20240624 | 113600 | 36881125400 | 154300 | 154400 | 154500 | 154200 | 130 |
| 440 | 20240624 | 113500 | 36861064400 | 154200 | 154100 | 154600 | 154100 | 201 |
| 441 | 20240624 | 113400 | 36830026600 | 154200 | 154300 | 154300 | 154100 | 354 |
| 442 | 20240624 | 113300 | 36775467000 | 154300 | 154300 | 154500 | 154300 | 302 |
| 443 | 20240624 | 113200 | 36728849000 | 154300 | 154300 | 154300 | 154200 | 154 |
| 444 | 20240624 | 113100 | 36705099300 | 154300 | 154600 | 154600 | 154300 | 134 |
| 445 | 20240624 | 113000 | 36684414300 | 154600 | 154500 | 154600 | 154400 | 161 |
| 446 | 20240624 | 112900 | 36659544500 | 154500 | 154400 | 154500 | 154200 | 138 |
| 447 | 20240624 | 112800 | 36638241000 | 154500 | 154500 | 154500 | 154400 | 80 |
| 448 | 20240624 | 112700 | 36625885300 | 154500 | 154100 | 154500 | 154100 | 544 |
| 449 | 20240624 | 112600 | 36542015700 | 154100 | 154400 | 154400 | 154000 | 1271 |
| 450 | 20240624 | 112500 | 36346037100 | 154500 | 154600 | 154600 | 154400 | 838 |
| 451 | 20240624 | 112400 | 36216617100 | 154500 | 154600 | 154800 | 154400 | 551 |
| 452 | 20240624 | 112300 | 36131482200 | 154600 | 154900 | 154900 | 154500 | 116 |
| 453 | 20240624 | 112200 | 36113545100 | 154900 | 154500 | 154900 | 154400 | 368 |
| 454 | 20240624 | 112100 | 36056652100 | 154400 | 154700 | 154900 | 154400 | 839 |
| 455 | 20240624 | 112000 | 35927084100 | 155000 | 154800 | 155000 | 154400 | 1757 |
| 456 | 20240624 | 111900 | 35655472500 | 154700 | 154800 | 154800 | 154700 | 147 |
| 457 | 20240624 | 111800 | 35632728000 | 154800 | 154700 | 154900 | 154500 | 90 |
| 458 | 20240624 | 111700 | 35618802400 | 154700 | 154500 | 155000 | 154500 | 487 |
| 459 | 20240624 | 111600 | 35543542900 | 155000 | 154800 | 155100 | 154500 | 539 |
| 460 | 20240624 | 111500 | 35460098000 | 154800 | 155100 | 155200 | 154700 | 1154 |
| 461 | 20240624 | 111400 | 35281289400 | 155100 | 155000 | 155200 | 155000 | 643 |
| 462 | 20240624 | 111300 | 35181537500 | 154900 | 154900 | 155200 | 154800 | 437 |
| 463 | 20240624 | 111200 | 35113809300 | 155200 | 155100 | 155200 | 154900 | 306 |
| 464 | 20240624 | 111100 | 35066360600 | 155200 | 155200 | 155200 | 155100 | 102 |
| 465 | 20240624 | 111000 | 35050536600 | 155000 | 155000 | 155200 | 154800 | 621 |
| 466 | 20240624 | 110900 | 34954306500 | 154900 | 155000 | 155200 | 154900 | 849 |
| 467 | 20240624 | 110800 | 34822683600 | 155000 | 154900 | 155000 | 154800 | 413 |
| 468 | 20240624 | 110700 | 34758729700 | 154800 | 155000 | 155000 | 154700 | 100 |
| 469 | 20240624 | 110600 | 34743243600 | 154800 | 154800 | 155000 | 154700 | 147 |
| 470 | 20240624 | 110500 | 34720485000 | 154800 | 155000 | 155100 | 154800 | 854 |
| 471 | 20240624 | 110400 | 34588159100 | 155000 | 154800 | 155000 | 154600 | 630 |
| 472 | 20240624 | 110300 | 34490659700 | 154800 | 154700 | 154900 | 154400 | 638 |
| 473 | 20240624 | 110200 | 34392010900 | 154400 | 154700 | 154800 | 154400 | 466 |
| 474 | 20240624 | 110100 | 34319965300 | 154700 | 154600 | 154700 | 154400 | 394 |
| 475 | 20240624 | 110000 | 34259058100 | 154600 | 154600 | 154800 | 154500 | 380 |
| 476 | 20240624 | 105900 | 34200315000 | 154500 | 154600 | 154600 | 154500 | 184 |
| 477 | 20240624 | 105800 | 34171871700 | 154600 | 154300 | 154900 | 154200 | 368 |
| 478 | 20240624 | 105700 | 34115007700 | 154800 | 154600 | 154900 | 154400 | 852 |
| 479 | 20240624 | 105600 | 33983289900 | 154200 | 154900 | 155200 | 154200 | 1072 |
| 480 | 20240624 | 105500 | 33817533200 | 155200 | 155300 | 155300 | 154600 | 323 |
| 481 | 20240624 | 105400 | 33767461500 | 155200 | 155500 | 155500 | 154300 | 4943 |
| 482 | 20240624 | 105300 | 33001028500 | 155500 | 155500 | 155500 | 155400 | 1433 |
| 483 | 20240624 | 105200 | 32778200000 | 155500 | 155400 | 155500 | 155200 | 1584 |
| 484 | 20240624 | 105100 | 32532066800 | 155400 | 155400 | 155400 | 155200 | 694 |
| 485 | 20240624 | 105000 | 32424288600 | 155300 | 155100 | 155300 | 155100 | 767 |
| 486 | 20240624 | 104900 | 32305192000 | 155200 | 155100 | 155200 | 155000 | 570 |
| 487 | 20240624 | 104800 | 32216780800 | 155100 | 155000 | 155100 | 154900 | 697 |
| 488 | 20240624 | 104700 | 32108744000 | 155000 | 155000 | 155000 | 154900 | 305 |
| 489 | 20240624 | 104600 | 32061469500 | 155000 | 154600 | 155000 | 154600 | 533 |
| 490 | 20240624 | 104500 | 31978974500 | 154700 | 154600 | 154800 | 154500 | 239 |
| 491 | 20240624 | 104400 | 31942009000 | 154600 | 154500 | 154600 | 154500 | 101 |
| 492 | 20240624 | 104300 | 31926397900 | 154500 | 155000 | 155100 | 154400 | 653 |
| 493 | 20240624 | 104200 | 31825332700 | 155000 | 154700 | 155000 | 154500 | 1230 |
| 494 | 20240624 | 104100 | 31634850000 | 154700 | 154400 | 154700 | 154400 | 294 |
| 495 | 20240624 | 104000 | 31589402400 | 154400 | 154600 | 154700 | 154100 | 1389 |
| 496 | 20240624 | 103900 | 31374946800 | 154600 | 154600 | 154700 | 154500 | 577 |
| 497 | 20240624 | 103800 | 31285739100 | 154600 | 154500 | 154700 | 154400 | 1213 |
| 498 | 20240624 | 103700 | 31098285100 | 154500 | 154500 | 154600 | 154400 | 545 |
| 499 | 20240624 | 103600 | 31014099900 | 154500 | 154800 | 154900 | 154500 | 482 |
| 500 | 20240624 | 103500 | 30939529500 | 154800 | 154900 | 155000 | 154600 | 499 |
| 501 | 20240624 | 103400 | 30862296700 | 154900 | 155000 | 155000 | 154800 | 548 |
| 502 | 20240624 | 103300 | 30777412300 | 155000 | 155300 | 155400 | 154900 | 779 |
| 503 | 20240624 | 103200 | 30656596400 | 155200 | 155100 | 155400 | 155100 | 419 |
| 504 | 20240624 | 103100 | 30591544500 | 155100 | 155000 | 155200 | 155000 | 376 |
| 505 | 20240624 | 103000 | 30533239700 | 155000 | 155100 | 155500 | 154600 | 705 |
| 506 | 20240624 | 102900 | 30423940700 | 155500 | 154500 | 155600 | 154400 | 14643 |
| 507 | 20240624 | 102800 | 28150857100 | 154500 | 154600 | 154900 | 154100 | 1239 |
| 508 | 20240624 | 102700 | 27959473700 | 154600 | 154700 | 154900 | 154600 | 220 |
| 509 | 20240624 | 102600 | 27925439600 | 154700 | 154700 | 154900 | 154600 | 563 |
| 510 | 20240624 | 102500 | 27838323500 | 154700 | 154200 | 154700 | 154100 | 2754 |
| 511 | 20240624 | 102400 | 27412613100 | 154200 | 154200 | 154400 | 154000 | 785 |
| 512 | 20240624 | 102300 | 27291625900 | 154200 | 154100 | 154600 | 154000 | 2373 |
| 513 | 20240624 | 102200 | 26925158900 | 154100 | 154000 | 154400 | 154000 | 845 |
| 514 | 20240624 | 102100 | 26794896900 | 154000 | 154000 | 154000 | 153800 | 336 |
| 515 | 20240624 | 102000 | 26743177000 | 154000 | 153700 | 154100 | 153700 | 2018 |
| 516 | 20240624 | 101900 | 26432603200 | 153800 | 153600 | 153800 | 153600 | 90 |
| 517 | 20240624 | 101800 | 26418768100 | 153600 | 153400 | 153800 | 153300 | 530 |
| 518 | 20240624 | 101700 | 26337411700 | 153400 | 153500 | 153800 | 153300 | 1564 |
| 519 | 20240624 | 101600 | 26097393700 | 153500 | 153500 | 153800 | 153500 | 2302 |
| 520 | 20240624 | 101500 | 25743751400 | 153500 | 153700 | 153700 | 153400 | 300 |
| 521 | 20240624 | 101400 | 25697676500 | 153700 | 153800 | 153800 | 153600 | 562 |
| 522 | 20240624 | 101300 | 25611303100 | 153800 | 153300 | 153800 | 153300 | 609 |
| 523 | 20240624 | 101200 | 25517812200 | 153300 | 153400 | 153500 | 153300 | 351 |
| 524 | 20240624 | 101100 | 25463968100 | 153400 | 153700 | 153700 | 153400 | 1848 |
| 525 | 20240624 | 101000 | 25180155700 | 153700 | 153700 | 153800 | 153700 | 243 |
| 526 | 20240624 | 100900 | 25142805600 | 153700 | 153700 | 153800 | 153600 | 661 |
| 527 | 20240624 | 100800 | 25041207600 | 153700 | 153600 | 153700 | 153600 | 686 |
| 528 | 20240624 | 100700 | 24935774500 | 153600 | 153500 | 153700 | 153400 | 820 |
| 529 | 20240624 | 100600 | 24809872100 | 153500 | 153400 | 153500 | 153300 | 890 |
| 530 | 20240624 | 100500 | 24673347900 | 153400 | 153000 | 153400 | 152800 | 1557 |
| 531 | 20240624 | 100400 | 24435331000 | 153000 | 152900 | 153000 | 152800 | 506 |
| 532 | 20240624 | 100300 | 24357963500 | 152800 | 153300 | 153300 | 152800 | 4686 |
| 533 | 20240624 | 100200 | 23640843500 | 153300 | 153300 | 153500 | 153200 | 469 |
| 534 | 20240624 | 100100 | 23568946800 | 153300 | 153400 | 153500 | 153100 | 606 |
| 535 | 20240624 | 100000 | 23476057300 | 153400 | 153100 | 153500 | 153100 | 392 |
| 536 | 20240624 | 095900 | 23416003800 | 153200 | 153100 | 153400 | 153000 | 892 |
| 537 | 20240624 | 095800 | 23279453200 | 153000 | 153100 | 153200 | 153000 | 1253 |
| 538 | 20240624 | 095700 | 23087671900 | 153100 | 153200 | 153300 | 153000 | 1559 |
| 539 | 20240624 | 095600 | 22848962200 | 153200 | 153300 | 153400 | 153100 | 742 |
| 540 | 20240624 | 095500 | 22735262000 | 153300 | 153400 | 153400 | 153100 | 1766 |
| 541 | 20240624 | 095400 | 22464709800 | 153400 | 153700 | 153700 | 153300 | 2554 |
| 542 | 20240624 | 095300 | 22072817900 | 153500 | 153700 | 154000 | 153500 | 580 |
| 543 | 20240624 | 095200 | 21983652700 | 154000 | 153600 | 154000 | 153500 | 587 |
| 544 | 20240624 | 095100 | 21893408900 | 153900 | 154100 | 154100 | 153600 | 2352 |
| 545 | 20240624 | 095000 | 21531485200 | 154000 | 154200 | 154400 | 154000 | 1460 |
| 546 | 20240624 | 094900 | 21306460200 | 154000 | 154400 | 154700 | 154000 | 2179 |
| 547 | 20240624 | 094800 | 20970342300 | 154400 | 154800 | 154800 | 154400 | 3178 |
| 548 | 20240624 | 094700 | 20479197600 | 154800 | 154800 | 155000 | 154500 | 555 |
| 549 | 20240624 | 094600 | 20393369400 | 154700 | 154700 | 155000 | 154400 | 972 |
| 550 | 20240624 | 094500 | 20242974700 | 154800 | 154900 | 155000 | 154600 | 479 |
| 551 | 20240624 | 094400 | 20168850600 | 154800 | 154400 | 155000 | 154400 | 1539 |
| 552 | 20240624 | 094300 | 19930395700 | 155000 | 154500 | 155000 | 154400 | 970 |
| 553 | 20240624 | 094200 | 19780498300 | 154500 | 154500 | 154600 | 154400 | 610 |
| 554 | 20240624 | 094100 | 19686279800 | 154600 | 154600 | 154600 | 154300 | 863 |
| 555 | 20240624 | 094000 | 19552982100 | 154500 | 155000 | 155400 | 154500 | 2131 |
| 556 | 20240624 | 093900 | 19223234800 | 155000 | 155200 | 155500 | 154900 | 1466 |
| 557 | 20240624 | 093800 | 18995837100 | 155400 | 155600 | 155700 | 155100 | 1865 |
| 558 | 20240624 | 093700 | 18705841100 | 155600 | 155300 | 155600 | 155100 | 1370 |
| 559 | 20240624 | 093600 | 18492968500 | 155300 | 155700 | 155700 | 155000 | 6268 |
| 560 | 20240624 | 093500 | 17517999700 | 155700 | 155700 | 155700 | 155600 | 2666 |
| 561 | 20240624 | 093400 | 17102948700 | 155700 | 155600 | 155700 | 155500 | 2382 |
| 562 | 20240624 | 093300 | 16732362300 | 155600 | 155000 | 155600 | 154800 | 17360 |
| 563 | 20240624 | 093200 | 14039142300 | 155000 | 154900 | 155000 | 154900 | 1537 |
| 564 | 20240624 | 093100 | 13800933800 | 154900 | 154600 | 155000 | 154600 | 7453 |
| 565 | 20240624 | 093000 | 12646840600 | 154700 | 154800 | 154800 | 154600 | 767 |
| 566 | 20240624 | 092900 | 12528193000 | 154800 | 154600 | 154800 | 154600 | 848 |
| 567 | 20240624 | 092800 | 12397041400 | 154700 | 154600 | 154700 | 154600 | 648 |
| 568 | 20240624 | 092700 | 12296812500 | 154600 | 154600 | 154700 | 154500 | 586 |
| 569 | 20240624 | 092600 | 12206211100 | 154600 | 154700 | 154700 | 154500 | 1068 |
| 570 | 20240624 | 092500 | 12041051700 | 154600 | 154700 | 154700 | 154500 | 862 |
| 571 | 20240624 | 092400 | 11907774300 | 154600 | 154800 | 154800 | 154600 | 1124 |
| 572 | 20240624 | 092300 | 11733871500 | 154800 | 154500 | 154800 | 154500 | 2577 |
| 573 | 20240624 | 092200 | 11335179400 | 154500 | 154100 | 154500 | 154100 | 1407 |
| 574 | 20240624 | 092100 | 11118034500 | 154300 | 154100 | 154300 | 153900 | 1964 |
| 575 | 20240624 | 092000 | 10815445600 | 154100 | 153900 | 154100 | 153800 | 939 |
| 576 | 20240624 | 091900 | 10670887100 | 153800 | 153800 | 153900 | 153600 | 868 |
| 577 | 20240624 | 091800 | 10537368600 | 153800 | 153900 | 153900 | 153500 | 1364 |
| 578 | 20240624 | 091700 | 10327662900 | 153900 | 153700 | 153900 | 153500 | 1050 |
| 579 | 20240624 | 091600 | 10166272600 | 153800 | 153900 | 153900 | 153600 | 989 |
| 580 | 20240624 | 091500 | 10014154900 | 153900 | 154700 | 154900 | 153600 | 3614 |
| 581 | 20240624 | 091400 | 9456514600 | 154900 | 154500 | 155000 | 154400 | 9186 |
| 582 | 20240624 | 091300 | 8034101500 | 154400 | 154200 | 154500 | 154100 | 2348 |
| 583 | 20240624 | 091200 | 7671709000 | 154200 | 153900 | 154200 | 153900 | 1525 |
| 584 | 20240624 | 091100 | 7436743500 | 154000 | 154100 | 154100 | 153600 | 1660 |
| 585 | 20240624 | 091000 | 7181204400 | 154100 | 153500 | 154100 | 153300 | 5250 |
| 586 | 20240624 | 090900 | 6374217400 | 153600 | 153600 | 153700 | 153400 | 1364 |
| 587 | 20240624 | 090800 | 6164771700 | 153600 | 153000 | 153600 | 153000 | 2314 |
| 588 | 20240624 | 090700 | 5809990400 | 153000 | 153200 | 153300 | 152900 | 1302 |
| 589 | 20240624 | 090600 | 5610750000 | 153100 | 153400 | 153400 | 152800 | 1648 |
| 590 | 20240624 | 090500 | 5358435600 | 153400 | 153400 | 153400 | 152500 | 3154 |
| 591 | 20240624 | 090400 | 4875749600 | 153400 | 153600 | 153900 | 153300 | 4491 |
| 592 | 20240624 | 090300 | 4185899500 | 153600 | 154000 | 154200 | 153400 | 3169 |
| 593 | 20240624 | 090200 | 3698797300 | 153800 | 152300 | 154000 | 152300 | 11436 |
| 594 | 20240624 | 090100 | 1945468700 | 152300 | 151600 | 152300 | 151300 | 2212 |
| 595 | 20240624 | 090000 | 1610152200 | 151300 | 152000 | 152000 | 150700 | 10592 |