34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 184800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 3 | 20240628 | 184700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 4 | 20240628 | 184600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 5 | 20240628 | 184500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 6 | 20240628 | 184400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 7 | 20240628 | 184300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 8 | 20240628 | 184200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 9 | 20240628 | 184100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 10 | 20240628 | 184000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 11 | 20240628 | 183900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 12 | 20240628 | 183800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 13 | 20240628 | 183700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 14 | 20240628 | 183600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 15 | 20240628 | 183500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 16 | 20240628 | 183400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 17 | 20240628 | 183300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 18 | 20240628 | 183200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 19 | 20240628 | 183100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 20 | 20240628 | 183000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 21 | 20240628 | 182900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 22 | 20240628 | 182800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 23 | 20240628 | 182700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 24 | 20240628 | 182600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 25 | 20240628 | 182500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 26 | 20240628 | 182400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 27 | 20240628 | 182300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 28 | 20240628 | 182200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 29 | 20240628 | 182100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 30 | 20240628 | 182000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 31 | 20240628 | 181900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 32 | 20240628 | 181800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 33 | 20240628 | 181700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 34 | 20240628 | 181600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 35 | 20240628 | 181500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 36 | 20240628 | 181400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 37 | 20240628 | 181300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 38 | 20240628 | 181200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 39 | 20240628 | 181100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 40 | 20240628 | 181000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 41 | 20240628 | 180900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 42 | 20240628 | 180800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 43 | 20240628 | 180700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 44 | 20240628 | 180600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 45 | 20240628 | 180500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 46 | 20240628 | 180400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 47 | 20240628 | 180300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 48 | 20240628 | 180200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 49 | 20240628 | 180100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 50 | 20240628 | 180000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 51 | 20240628 | 175900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 52 | 20240628 | 175800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 53 | 20240628 | 175700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 54 | 20240628 | 175600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 55 | 20240628 | 175500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 56 | 20240628 | 175400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 57 | 20240628 | 175300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 58 | 20240628 | 175200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 59 | 20240628 | 175100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 60 | 20240628 | 175000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 61 | 20240628 | 174900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 62 | 20240628 | 174800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 63 | 20240628 | 174700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 64 | 20240628 | 174600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 65 | 20240628 | 174500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 66 | 20240628 | 174400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 67 | 20240628 | 174300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 68 | 20240628 | 174200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 69 | 20240628 | 174100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 70 | 20240628 | 174000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 71 | 20240628 | 173900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 72 | 20240628 | 173800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 73 | 20240628 | 173700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 74 | 20240628 | 173600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 75 | 20240628 | 173500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 76 | 20240628 | 173400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 77 | 20240628 | 173300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 78 | 20240628 | 173200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 79 | 20240628 | 173100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 80 | 20240628 | 173000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 81 | 20240628 | 172900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 82 | 20240628 | 172800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 83 | 20240628 | 172700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 84 | 20240628 | 172600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 85 | 20240628 | 172500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 86 | 20240628 | 172400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 87 | 20240628 | 172300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 88 | 20240628 | 172200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 89 | 20240628 | 172100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 90 | 20240628 | 172000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 91 | 20240628 | 171900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 92 | 20240628 | 171800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 93 | 20240628 | 171700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 94 | 20240628 | 171600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 95 | 20240628 | 171500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 96 | 20240628 | 171400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 97 | 20240628 | 171300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 98 | 20240628 | 171200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 99 | 20240628 | 171100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 100 | 20240628 | 171000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 101 | 20240628 | 170900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 102 | 20240628 | 170800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 103 | 20240628 | 170700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 104 | 20240628 | 170600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 105 | 20240628 | 170500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 106 | 20240628 | 170400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 107 | 20240628 | 170300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 108 | 20240628 | 170200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 109 | 20240628 | 170100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 110 | 20240628 | 170000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 111 | 20240628 | 165900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 112 | 20240628 | 165800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 113 | 20240628 | 165700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 114 | 20240628 | 165600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 115 | 20240628 | 165500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 116 | 20240628 | 165400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 117 | 20240628 | 165300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 118 | 20240628 | 165200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 119 | 20240628 | 165100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 120 | 20240628 | 165000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 121 | 20240628 | 164900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 122 | 20240628 | 164800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 123 | 20240628 | 164700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 124 | 20240628 | 164600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 125 | 20240628 | 164500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 126 | 20240628 | 164400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 127 | 20240628 | 164300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 128 | 20240628 | 164200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 129 | 20240628 | 164100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 130 | 20240628 | 164000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 131 | 20240628 | 163900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 132 | 20240628 | 163800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 133 | 20240628 | 163700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 134 | 20240628 | 163600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 135 | 20240628 | 163500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 136 | 20240628 | 163400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 137 | 20240628 | 163300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 138 | 20240628 | 163200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 139 | 20240628 | 163100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 140 | 20240628 | 163000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 141 | 20240628 | 162900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 142 | 20240628 | 162800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 143 | 20240628 | 162700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 144 | 20240628 | 162600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 145 | 20240628 | 162500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 146 | 20240628 | 162400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 147 | 20240628 | 162300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 148 | 20240628 | 162200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 149 | 20240628 | 162100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 150 | 20240628 | 162000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 151 | 20240628 | 161900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 152 | 20240628 | 161800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 153 | 20240628 | 161700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 154 | 20240628 | 161600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 155 | 20240628 | 161500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 156 | 20240628 | 161400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 157 | 20240628 | 161300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 158 | 20240628 | 161200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 159 | 20240628 | 161100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 160 | 20240628 | 161000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 161 | 20240628 | 160900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 162 | 20240628 | 160800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 163 | 20240628 | 160700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 164 | 20240628 | 160600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 165 | 20240628 | 160500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 166 | 20240628 | 160400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 167 | 20240628 | 160300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 168 | 20240628 | 160200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 169 | 20240628 | 160100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 170 | 20240628 | 160000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 171 | 20240628 | 155900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 172 | 20240628 | 155800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 173 | 20240628 | 155700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 174 | 20240628 | 155600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 175 | 20240628 | 155500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 176 | 20240628 | 155400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 177 | 20240628 | 155300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 178 | 20240628 | 155200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 179 | 20240628 | 155100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 180 | 20240628 | 155000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 181 | 20240628 | 154900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 182 | 20240628 | 154800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 183 | 20240628 | 154700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 184 | 20240628 | 154600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 185 | 20240628 | 154500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 186 | 20240628 | 154400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 187 | 20240628 | 154300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 188 | 20240628 | 154200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 189 | 20240628 | 154100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 190 | 20240628 | 154000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 191 | 20240628 | 153900 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 192 | 20240628 | 153800 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 193 | 20240628 | 153700 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 194 | 20240628 | 153600 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 195 | 20240628 | 153500 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 196 | 20240628 | 153400 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 197 | 20240628 | 153300 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 198 | 20240628 | 153200 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 199 | 20240628 | 153100 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 200 | 20240628 | 153000 | 55453234800 | 143900 | 143900 | 143900 | 143900 | 13864 |
| 201 | 20240628 | 152900 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 202 | 20240628 | 152800 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 203 | 20240628 | 152700 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 204 | 20240628 | 152600 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 205 | 20240628 | 152500 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 206 | 20240628 | 152400 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 207 | 20240628 | 152300 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 208 | 20240628 | 152200 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 209 | 20240628 | 152100 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 210 | 20240628 | 152000 | 53458205200 | 144100 | 144100 | 144100 | 144100 | 0 |
| 211 | 20240628 | 151900 | 53458205200 | 144100 | 143900 | 144100 | 143800 | 1621 |
| 212 | 20240628 | 151800 | 53224905700 | 143800 | 143600 | 144000 | 143600 | 702 |
| 213 | 20240628 | 151700 | 53123950600 | 143800 | 143800 | 143900 | 143600 | 412 |
| 214 | 20240628 | 151600 | 53064723500 | 143800 | 144100 | 144200 | 143800 | 1039 |
| 215 | 20240628 | 151500 | 52915106200 | 144100 | 144100 | 144200 | 144000 | 433 |
| 216 | 20240628 | 151400 | 52852712800 | 144100 | 143900 | 144200 | 143900 | 463 |
| 217 | 20240628 | 151300 | 52785977400 | 143900 | 143600 | 144000 | 143600 | 765 |
| 218 | 20240628 | 151200 | 52676011200 | 143600 | 143400 | 143600 | 143400 | 684 |
| 219 | 20240628 | 151100 | 52577856100 | 143500 | 143400 | 143500 | 143400 | 229 |
| 220 | 20240628 | 151000 | 52545008300 | 143500 | 143500 | 143600 | 143300 | 672 |
| 221 | 20240628 | 150900 | 52448610300 | 143600 | 143300 | 143700 | 143300 | 1195 |
| 222 | 20240628 | 150800 | 52277173400 | 143400 | 143400 | 143500 | 143300 | 175 |
| 223 | 20240628 | 150700 | 52252087200 | 143400 | 143300 | 143500 | 143300 | 474 |
| 224 | 20240628 | 150600 | 52184138600 | 143300 | 143300 | 143400 | 143200 | 494 |
| 225 | 20240628 | 150500 | 52113354500 | 143300 | 143200 | 143400 | 143200 | 703 |
| 226 | 20240628 | 150400 | 52012625500 | 143200 | 143300 | 143400 | 143200 | 696 |
| 227 | 20240628 | 150300 | 51912904400 | 143300 | 143300 | 143400 | 143300 | 563 |
| 228 | 20240628 | 150200 | 51832225000 | 143300 | 143300 | 143400 | 143300 | 727 |
| 229 | 20240628 | 150100 | 51728033800 | 143300 | 143400 | 143400 | 143300 | 210 |
| 230 | 20240628 | 150000 | 51697937500 | 143400 | 143400 | 143400 | 143300 | 1036 |
| 231 | 20240628 | 145900 | 51549420300 | 143400 | 143300 | 143400 | 143300 | 585 |
| 232 | 20240628 | 145800 | 51465578000 | 143300 | 143300 | 143400 | 143300 | 260 |
| 233 | 20240628 | 145700 | 51428300500 | 143400 | 143400 | 143400 | 143300 | 462 |
| 234 | 20240628 | 145600 | 51362066400 | 143300 | 143300 | 143500 | 143300 | 554 |
| 235 | 20240628 | 145500 | 51282633100 | 143400 | 143300 | 143400 | 143300 | 147 |
| 236 | 20240628 | 145400 | 51261566100 | 143400 | 143300 | 143400 | 143300 | 212 |
| 237 | 20240628 | 145300 | 51231182600 | 143300 | 143300 | 143600 | 143200 | 593 |
| 238 | 20240628 | 145200 | 51146173800 | 143200 | 143300 | 143300 | 143200 | 967 |
| 239 | 20240628 | 145100 | 51007616200 | 143300 | 143100 | 143300 | 143100 | 541 |
| 240 | 20240628 | 145000 | 50930139000 | 143100 | 143100 | 143200 | 143100 | 634 |
| 241 | 20240628 | 144900 | 50839377100 | 143200 | 143300 | 143400 | 143100 | 1530 |
| 242 | 20240628 | 144800 | 50620241400 | 143300 | 143400 | 143400 | 143300 | 511 |
| 243 | 20240628 | 144700 | 50546986600 | 143400 | 143400 | 143500 | 143300 | 730 |
| 244 | 20240628 | 144600 | 50442287300 | 143400 | 143400 | 143500 | 143300 | 476 |
| 245 | 20240628 | 144500 | 50374040500 | 143400 | 143500 | 143600 | 143400 | 1276 |
| 246 | 20240628 | 144400 | 50190976700 | 143500 | 143600 | 143600 | 143400 | 654 |
| 247 | 20240628 | 144300 | 50097081000 | 143500 | 143600 | 143700 | 143500 | 894 |
| 248 | 20240628 | 144200 | 49968714500 | 143600 | 143700 | 143700 | 143600 | 155 |
| 249 | 20240628 | 144100 | 49946451200 | 143600 | 143600 | 143700 | 143600 | 223 |
| 250 | 20240628 | 144000 | 49914412500 | 143600 | 143600 | 143700 | 143500 | 1215 |
| 251 | 20240628 | 143900 | 49739939100 | 143600 | 143700 | 143700 | 143600 | 175 |
| 252 | 20240628 | 143800 | 49714795700 | 143700 | 143600 | 143700 | 143600 | 382 |
| 253 | 20240628 | 143700 | 49659906900 | 143600 | 143500 | 143700 | 143500 | 591 |
| 254 | 20240628 | 143600 | 49575036200 | 143600 | 143800 | 143800 | 143500 | 2583 |
| 255 | 20240628 | 143500 | 49204061500 | 143700 | 143600 | 143800 | 143600 | 628 |
| 256 | 20240628 | 143400 | 49113850100 | 143500 | 143400 | 143600 | 143400 | 954 |
| 257 | 20240628 | 143300 | 48976932200 | 143500 | 143400 | 143500 | 143400 | 659 |
| 258 | 20240628 | 143200 | 48882385200 | 143500 | 143400 | 143500 | 143400 | 309 |
| 259 | 20240628 | 143100 | 48838070900 | 143400 | 143500 | 143500 | 143400 | 362 |
| 260 | 20240628 | 143000 | 48786129400 | 143500 | 143400 | 143500 | 143400 | 328 |
| 261 | 20240628 | 142900 | 48739074900 | 143400 | 143100 | 143600 | 143100 | 1181 |
| 262 | 20240628 | 142800 | 48569745600 | 143100 | 143200 | 143300 | 143100 | 620 |
| 263 | 20240628 | 142700 | 48480979700 | 143200 | 143200 | 143300 | 143200 | 656 |
| 264 | 20240628 | 142600 | 48387036400 | 143100 | 143100 | 143200 | 143100 | 397 |
| 265 | 20240628 | 142500 | 48330222900 | 143200 | 143100 | 143200 | 143100 | 652 |
| 266 | 20240628 | 142400 | 48236889500 | 143200 | 143100 | 143200 | 143100 | 522 |
| 267 | 20240628 | 142300 | 48162185400 | 143100 | 143100 | 143200 | 143100 | 323 |
| 268 | 20240628 | 142200 | 48115962400 | 143200 | 143100 | 143200 | 143100 | 518 |
| 269 | 20240628 | 142100 | 48041822800 | 143200 | 143100 | 143200 | 143100 | 478 |
| 270 | 20240628 | 142000 | 47973417200 | 143100 | 143100 | 143200 | 143100 | 838 |
| 271 | 20240628 | 141900 | 47853485900 | 143200 | 143300 | 143300 | 143100 | 856 |
| 272 | 20240628 | 141800 | 47730938400 | 143200 | 143200 | 143300 | 143200 | 559 |
| 273 | 20240628 | 141700 | 47650886500 | 143200 | 143200 | 143300 | 143200 | 298 |
| 274 | 20240628 | 141600 | 47608202800 | 143200 | 143200 | 143300 | 143200 | 507 |
| 275 | 20240628 | 141500 | 47535586100 | 143200 | 143200 | 143300 | 143200 | 290 |
| 276 | 20240628 | 141400 | 47494055300 | 143300 | 143200 | 143300 | 143200 | 215 |
| 277 | 20240628 | 141300 | 47463256100 | 143200 | 143200 | 143300 | 143200 | 462 |
| 278 | 20240628 | 141200 | 47397071000 | 143300 | 143200 | 143300 | 143200 | 430 |
| 279 | 20240628 | 141100 | 47335493200 | 143300 | 143200 | 143300 | 143200 | 316 |
| 280 | 20240628 | 141000 | 47290230900 | 143300 | 143200 | 143300 | 143200 | 323 |
| 281 | 20240628 | 140900 | 47243958200 | 143200 | 143300 | 143400 | 143200 | 282 |
| 282 | 20240628 | 140800 | 47203559200 | 143300 | 143200 | 143400 | 143100 | 572 |
| 283 | 20240628 | 140700 | 47121625700 | 143200 | 143100 | 143200 | 143100 | 526 |
| 284 | 20240628 | 140600 | 47046321200 | 143100 | 143100 | 143200 | 143100 | 533 |
| 285 | 20240628 | 140500 | 46970015600 | 143100 | 143100 | 143200 | 143100 | 1238 |
| 286 | 20240628 | 140400 | 46792795200 | 143100 | 143200 | 143200 | 143100 | 375 |
| 287 | 20240628 | 140300 | 46739116000 | 143100 | 143300 | 143400 | 143100 | 967 |
| 288 | 20240628 | 140200 | 46600650400 | 143300 | 143300 | 143400 | 143300 | 208 |
| 289 | 20240628 | 140100 | 46570843800 | 143300 | 143200 | 143400 | 143200 | 426 |
| 290 | 20240628 | 140000 | 46509803800 | 143300 | 143300 | 143300 | 143200 | 350 |
| 291 | 20240628 | 135900 | 46459680800 | 143200 | 143200 | 143400 | 143200 | 160 |
| 292 | 20240628 | 135800 | 46436756000 | 143200 | 143400 | 143400 | 143200 | 617 |
| 293 | 20240628 | 135700 | 46348353800 | 143300 | 143100 | 143300 | 143100 | 2402 |
| 294 | 20240628 | 135600 | 46004461400 | 143100 | 143200 | 143200 | 143100 | 457 |
| 295 | 20240628 | 135500 | 45939033600 | 143200 | 143100 | 143200 | 143100 | 498 |
| 296 | 20240628 | 135400 | 45867748900 | 143200 | 143200 | 143300 | 143100 | 1392 |
| 297 | 20240628 | 135300 | 45668456700 | 143200 | 143300 | 143400 | 143200 | 1392 |
| 298 | 20240628 | 135200 | 45469010800 | 143300 | 143300 | 143400 | 143300 | 326 |
| 299 | 20240628 | 135100 | 45422293700 | 143400 | 143400 | 143500 | 143300 | 996 |
| 300 | 20240628 | 135000 | 45279471700 | 143400 | 143500 | 143500 | 143400 | 446 |
| 301 | 20240628 | 134900 | 45215504400 | 143500 | 143400 | 143500 | 143400 | 352 |
| 302 | 20240628 | 134800 | 45165021200 | 143500 | 143500 | 143500 | 143400 | 585 |
| 303 | 20240628 | 134700 | 45081109500 | 143400 | 143700 | 143700 | 143400 | 1167 |
| 304 | 20240628 | 134600 | 44913604800 | 143700 | 143700 | 143700 | 143600 | 292 |
| 305 | 20240628 | 134500 | 44871649600 | 143700 | 143700 | 143700 | 143600 | 246 |
| 306 | 20240628 | 134400 | 44836311800 | 143700 | 143500 | 143700 | 143500 | 471 |
| 307 | 20240628 | 134300 | 44768691800 | 143500 | 143800 | 143800 | 143500 | 1001 |
| 308 | 20240628 | 134200 | 44624960200 | 143700 | 143600 | 143800 | 143600 | 501 |
| 309 | 20240628 | 134100 | 44552973700 | 143600 | 143500 | 143700 | 143400 | 986 |
| 310 | 20240628 | 134000 | 44411449500 | 143500 | 143900 | 144000 | 143400 | 6153 |
| 311 | 20240628 | 133900 | 43527385300 | 143900 | 144000 | 144100 | 143900 | 911 |
| 312 | 20240628 | 133800 | 43396232300 | 144000 | 144000 | 144100 | 144000 | 804 |
| 313 | 20240628 | 133700 | 43280446800 | 144000 | 144200 | 144200 | 144000 | 1418 |
| 314 | 20240628 | 133600 | 43076150500 | 144200 | 144200 | 144300 | 144100 | 460 |
| 315 | 20240628 | 133500 | 43009831000 | 144100 | 144300 | 144300 | 144100 | 587 |
| 316 | 20240628 | 133400 | 42925189500 | 144300 | 144200 | 144300 | 144200 | 248 |
| 317 | 20240628 | 133300 | 42889423600 | 144200 | 144300 | 144400 | 144200 | 259 |
| 318 | 20240628 | 133200 | 42852058000 | 144300 | 144300 | 144300 | 144200 | 883 |
| 319 | 20240628 | 133100 | 42724664400 | 144300 | 144400 | 144500 | 144300 | 468 |
| 320 | 20240628 | 133000 | 42657105800 | 144400 | 144600 | 144600 | 144400 | 1004 |
| 321 | 20240628 | 132900 | 42512033300 | 144500 | 144600 | 144700 | 144500 | 461 |
| 322 | 20240628 | 132800 | 42445380000 | 144600 | 144700 | 144800 | 144600 | 251 |
| 323 | 20240628 | 132700 | 42409062700 | 144700 | 144800 | 144800 | 144700 | 333 |
| 324 | 20240628 | 132600 | 42360863100 | 144800 | 144800 | 144900 | 144700 | 1035 |
| 325 | 20240628 | 132500 | 42210988100 | 144800 | 144800 | 144900 | 144800 | 436 |
| 326 | 20240628 | 132400 | 42147818700 | 144900 | 144800 | 144900 | 144800 | 406 |
| 327 | 20240628 | 132300 | 42089028200 | 144800 | 144900 | 144900 | 144800 | 221 |
| 328 | 20240628 | 132200 | 42057016600 | 144900 | 144800 | 144900 | 144800 | 310 |
| 329 | 20240628 | 132100 | 42012104600 | 144900 | 144800 | 144900 | 144800 | 162 |
| 330 | 20240628 | 132000 | 41988640400 | 144800 | 144900 | 144900 | 144800 | 152 |
| 331 | 20240628 | 131900 | 41966620800 | 144800 | 144900 | 145000 | 144800 | 463 |
| 332 | 20240628 | 131800 | 41899535600 | 144900 | 144900 | 144900 | 144800 | 221 |
| 333 | 20240628 | 131700 | 41867519000 | 144800 | 144800 | 144900 | 144800 | 492 |
| 334 | 20240628 | 131600 | 41796266500 | 144800 | 144900 | 144900 | 144800 | 248 |
| 335 | 20240628 | 131500 | 41760350100 | 144800 | 144900 | 145000 | 144800 | 655 |
| 336 | 20240628 | 131400 | 41665488000 | 145000 | 144800 | 145000 | 144800 | 350 |
| 337 | 20240628 | 131300 | 41614766200 | 144800 | 144600 | 144900 | 144600 | 322 |
| 338 | 20240628 | 131200 | 41568163300 | 144600 | 144700 | 144800 | 144600 | 566 |
| 339 | 20240628 | 131100 | 41486269700 | 144700 | 144800 | 144800 | 144700 | 98 |
| 340 | 20240628 | 131000 | 41472086400 | 144700 | 144900 | 144900 | 144700 | 633 |
| 341 | 20240628 | 130900 | 41380429100 | 144800 | 144800 | 144900 | 144800 | 311 |
| 342 | 20240628 | 130800 | 41335385800 | 144800 | 144900 | 144900 | 144800 | 118 |
| 343 | 20240628 | 130700 | 41318297400 | 144800 | 144900 | 144900 | 144800 | 242 |
| 344 | 20240628 | 130600 | 41283239600 | 144900 | 144800 | 144900 | 144800 | 301 |
| 345 | 20240628 | 130500 | 41239630700 | 144800 | 144800 | 144900 | 144800 | 419 |
| 346 | 20240628 | 130400 | 41178933200 | 144800 | 144900 | 144900 | 144800 | 122 |
| 347 | 20240628 | 130300 | 41161260000 | 144900 | 144800 | 144900 | 144700 | 254 |
| 348 | 20240628 | 130200 | 41124473300 | 144800 | 144800 | 144800 | 144700 | 119 |
| 349 | 20240628 | 130100 | 41107243300 | 144700 | 144700 | 144800 | 144700 | 361 |
| 350 | 20240628 | 130000 | 41054988900 | 144700 | 144800 | 144800 | 144700 | 117 |
| 351 | 20240628 | 125900 | 41038050600 | 144700 | 144800 | 144800 | 144700 | 90 |
| 352 | 20240628 | 125800 | 41025020500 | 144800 | 144600 | 144800 | 144600 | 217 |
| 353 | 20240628 | 125700 | 40993622300 | 144700 | 144400 | 144700 | 144300 | 432 |
| 354 | 20240628 | 125600 | 40931198200 | 144500 | 144300 | 144500 | 144300 | 285 |
| 355 | 20240628 | 125500 | 40890041500 | 144300 | 144400 | 144500 | 144300 | 302 |
| 356 | 20240628 | 125400 | 40846431400 | 144500 | 144400 | 144500 | 144300 | 278 |
| 357 | 20240628 | 125300 | 40806286900 | 144400 | 144500 | 144600 | 144300 | 611 |
| 358 | 20240628 | 125200 | 40718058400 | 144400 | 144700 | 144700 | 144400 | 1284 |
| 359 | 20240628 | 125100 | 40532360600 | 144700 | 144700 | 144700 | 144600 | 201 |
| 360 | 20240628 | 125000 | 40503277400 | 144800 | 144700 | 144900 | 144600 | 608 |
| 361 | 20240628 | 124900 | 40415281300 | 144700 | 144700 | 144800 | 144700 | 617 |
| 362 | 20240628 | 124800 | 40325948000 | 144800 | 144600 | 144800 | 144500 | 518 |
| 363 | 20240628 | 124700 | 40251054100 | 144500 | 144500 | 144600 | 144500 | 158 |
| 364 | 20240628 | 124600 | 40228212200 | 144600 | 144600 | 144600 | 144500 | 206 |
| 365 | 20240628 | 124500 | 40198433800 | 144500 | 144600 | 144600 | 144500 | 256 |
| 366 | 20240628 | 124400 | 40161418900 | 144600 | 144500 | 144700 | 144500 | 472 |
| 367 | 20240628 | 124300 | 40093161300 | 144500 | 144600 | 144600 | 144500 | 113 |
| 368 | 20240628 | 124200 | 40076824500 | 144500 | 144600 | 144900 | 144500 | 472 |
| 369 | 20240628 | 124100 | 40008542300 | 144600 | 144500 | 144900 | 144500 | 486 |
| 370 | 20240628 | 124000 | 39938216000 | 144500 | 144800 | 144800 | 144500 | 762 |
| 371 | 20240628 | 123900 | 39827973000 | 144900 | 144800 | 144900 | 144800 | 157 |
| 372 | 20240628 | 123800 | 39805227400 | 144800 | 144500 | 145000 | 144500 | 504 |
| 373 | 20240628 | 123700 | 39732298200 | 144500 | 144700 | 144700 | 144500 | 503 |
| 374 | 20240628 | 123600 | 39659547000 | 144600 | 144400 | 144700 | 144400 | 320 |
| 375 | 20240628 | 123500 | 39613311800 | 144400 | 144300 | 144400 | 144100 | 525 |
| 376 | 20240628 | 123400 | 39537596700 | 144300 | 144400 | 144400 | 144300 | 337 |
| 377 | 20240628 | 123300 | 39488961200 | 144300 | 144400 | 144400 | 144300 | 315 |
| 378 | 20240628 | 123200 | 39443487800 | 144400 | 144400 | 144600 | 144300 | 294 |
| 379 | 20240628 | 123100 | 39401021100 | 144400 | 144600 | 144600 | 144400 | 312 |
| 380 | 20240628 | 123000 | 39355932000 | 144500 | 144500 | 144600 | 144400 | 420 |
| 381 | 20240628 | 122900 | 39295232900 | 144500 | 144500 | 144500 | 144400 | 140 |
| 382 | 20240628 | 122800 | 39275007800 | 144400 | 144200 | 144500 | 144200 | 237 |
| 383 | 20240628 | 122700 | 39240779900 | 144200 | 144100 | 144400 | 144000 | 587 |
| 384 | 20240628 | 122600 | 39156157800 | 144100 | 144000 | 144100 | 144000 | 182 |
| 385 | 20240628 | 122500 | 39129944800 | 144000 | 144000 | 144100 | 144000 | 84 |
| 386 | 20240628 | 122400 | 39117846600 | 144000 | 144000 | 144200 | 144000 | 317 |
| 387 | 20240628 | 122300 | 39072170000 | 144000 | 144000 | 144100 | 144000 | 345 |
| 388 | 20240628 | 122200 | 39022481600 | 144100 | 144200 | 144200 | 144000 | 906 |
| 389 | 20240628 | 122100 | 38891947700 | 144100 | 144100 | 144200 | 144000 | 579 |
| 390 | 20240628 | 122000 | 38808536600 | 144000 | 144300 | 144300 | 144000 | 1163 |
| 391 | 20240628 | 121900 | 38640897600 | 144200 | 144500 | 144500 | 144200 | 337 |
| 392 | 20240628 | 121800 | 38592268300 | 144200 | 144400 | 144500 | 144200 | 289 |
| 393 | 20240628 | 121700 | 38550550300 | 144500 | 144400 | 144500 | 144200 | 954 |
| 394 | 20240628 | 121600 | 38412871400 | 144500 | 144400 | 144600 | 144400 | 192 |
| 395 | 20240628 | 121500 | 38385128700 | 144400 | 144400 | 144500 | 144400 | 238 |
| 396 | 20240628 | 121400 | 38350750100 | 144500 | 144300 | 144600 | 144300 | 243 |
| 397 | 20240628 | 121300 | 38315661000 | 144400 | 144500 | 144600 | 144300 | 294 |
| 398 | 20240628 | 121200 | 38273207600 | 144600 | 144500 | 145100 | 144400 | 295 |
| 399 | 20240628 | 121100 | 38230518600 | 144500 | 144500 | 144700 | 144300 | 202 |
| 400 | 20240628 | 121000 | 38201333800 | 144300 | 144300 | 144500 | 144300 | 275 |
| 401 | 20240628 | 120900 | 38161612600 | 144300 | 144000 | 144400 | 144000 | 418 |
| 402 | 20240628 | 120800 | 38101351700 | 144000 | 144000 | 144100 | 143900 | 599 |
| 403 | 20240628 | 120700 | 38015095900 | 144000 | 144100 | 144100 | 144000 | 109 |
| 404 | 20240628 | 120600 | 37999390800 | 144100 | 144000 | 144100 | 144000 | 421 |
| 405 | 20240628 | 120500 | 37938760000 | 144000 | 143900 | 144000 | 143800 | 203 |
| 406 | 20240628 | 120400 | 37909532600 | 143800 | 143900 | 144000 | 143800 | 368 |
| 407 | 20240628 | 120300 | 37856601300 | 143900 | 144300 | 144300 | 143900 | 1355 |
| 408 | 20240628 | 120200 | 37661517900 | 144300 | 144300 | 144300 | 144100 | 306 |
| 409 | 20240628 | 120100 | 37617408500 | 144300 | 144300 | 144400 | 144100 | 297 |
| 410 | 20240628 | 120000 | 37574562900 | 144400 | 144200 | 144700 | 144100 | 370 |
| 411 | 20240628 | 115900 | 37521156500 | 144300 | 144600 | 144700 | 144100 | 200 |
| 412 | 20240628 | 115800 | 37492292700 | 144400 | 144400 | 144600 | 144100 | 226 |
| 413 | 20240628 | 115700 | 37459674000 | 144500 | 144400 | 144700 | 144200 | 168 |
| 414 | 20240628 | 115600 | 37435401300 | 144200 | 144200 | 145000 | 144200 | 473 |
| 415 | 20240628 | 115500 | 37367041800 | 144100 | 143900 | 144200 | 143900 | 1104 |
| 416 | 20240628 | 115400 | 37207984100 | 143900 | 144000 | 144100 | 143900 | 815 |
| 417 | 20240628 | 115300 | 37090623600 | 144000 | 144100 | 144200 | 144000 | 1805 |
| 418 | 20240628 | 115200 | 36830631200 | 144200 | 144500 | 144500 | 144100 | 3547 |
| 419 | 20240628 | 115100 | 36318893100 | 144400 | 144500 | 144700 | 144400 | 562 |
| 420 | 20240628 | 115000 | 36237713400 | 144500 | 144700 | 145000 | 144500 | 621 |
| 421 | 20240628 | 114900 | 36147935200 | 144700 | 144600 | 145100 | 144500 | 855 |
| 422 | 20240628 | 114800 | 36024117800 | 144500 | 144600 | 144700 | 144400 | 836 |
| 423 | 20240628 | 114700 | 35903292000 | 144500 | 144700 | 144800 | 144500 | 1554 |
| 424 | 20240628 | 114600 | 35678586600 | 144700 | 144800 | 145000 | 144600 | 369 |
| 425 | 20240628 | 114500 | 35625177900 | 144800 | 145000 | 145000 | 144500 | 303 |
| 426 | 20240628 | 114400 | 35581341000 | 144500 | 145200 | 145200 | 144500 | 2248 |
| 427 | 20240628 | 114300 | 35256178400 | 145200 | 144900 | 145400 | 144800 | 490 |
| 428 | 20240628 | 114200 | 35185166000 | 144800 | 144600 | 145500 | 144600 | 906 |
| 429 | 20240628 | 114100 | 35054073200 | 144600 | 145100 | 145300 | 144600 | 2879 |
| 430 | 20240628 | 114000 | 34637151400 | 145000 | 145000 | 145200 | 144900 | 1695 |
| 431 | 20240628 | 113900 | 34391351600 | 145100 | 145500 | 145500 | 145000 | 2887 |
| 432 | 20240628 | 113800 | 33972061900 | 145500 | 145500 | 145600 | 145500 | 259 |
| 433 | 20240628 | 113700 | 33934369900 | 145600 | 145600 | 145600 | 145500 | 192 |
| 434 | 20240628 | 113600 | 33906420800 | 145500 | 145700 | 145800 | 145500 | 632 |
| 435 | 20240628 | 113500 | 33814323400 | 145700 | 145900 | 145900 | 145700 | 325 |
| 436 | 20240628 | 113400 | 33766933800 | 145900 | 145900 | 146000 | 145900 | 386 |
| 437 | 20240628 | 113300 | 33710596700 | 146000 | 146400 | 146400 | 145900 | 273 |
| 438 | 20240628 | 113200 | 33670736400 | 146400 | 146200 | 146400 | 146100 | 134 |
| 439 | 20240628 | 113100 | 33651142600 | 146100 | 146000 | 146200 | 145900 | 239 |
| 440 | 20240628 | 113000 | 33616236500 | 145900 | 145500 | 145900 | 145400 | 303 |
| 441 | 20240628 | 112900 | 33572104100 | 145500 | 145400 | 145500 | 145300 | 235 |
| 442 | 20240628 | 112800 | 33537931100 | 145500 | 145400 | 145500 | 145300 | 212 |
| 443 | 20240628 | 112700 | 33507102400 | 145400 | 145500 | 145500 | 145300 | 1532 |
| 444 | 20240628 | 112600 | 33284306200 | 145500 | 146000 | 146000 | 145500 | 2200 |
| 445 | 20240628 | 112500 | 32963715900 | 146000 | 146200 | 146200 | 145800 | 212 |
| 446 | 20240628 | 112400 | 32932775900 | 146200 | 145800 | 146200 | 145800 | 224 |
| 447 | 20240628 | 112300 | 32900065800 | 145800 | 146200 | 146200 | 145800 | 348 |
| 448 | 20240628 | 112200 | 32849317200 | 146200 | 146100 | 146200 | 145900 | 680 |
| 449 | 20240628 | 112100 | 32750073900 | 146200 | 146000 | 146200 | 145900 | 354 |
| 450 | 20240628 | 112000 | 32698396500 | 145900 | 146000 | 146000 | 145900 | 342 |
| 451 | 20240628 | 111900 | 32648465900 | 146000 | 146000 | 146000 | 145900 | 221 |
| 452 | 20240628 | 111800 | 32616207900 | 145900 | 145900 | 146000 | 145900 | 514 |
| 453 | 20240628 | 111700 | 32541205900 | 146000 | 146100 | 146200 | 146000 | 414 |
| 454 | 20240628 | 111600 | 32480739000 | 146100 | 146200 | 146400 | 146100 | 363 |
| 455 | 20240628 | 111500 | 32427653700 | 146200 | 146100 | 146200 | 145800 | 982 |
| 456 | 20240628 | 111400 | 32284325900 | 146100 | 146200 | 146200 | 146000 | 1486 |
| 457 | 20240628 | 111300 | 32067225000 | 146200 | 146300 | 146400 | 146200 | 653 |
| 458 | 20240628 | 111200 | 31971731800 | 146400 | 146400 | 146500 | 146300 | 917 |
| 459 | 20240628 | 111100 | 31837524200 | 146400 | 146600 | 146700 | 146400 | 402 |
| 460 | 20240628 | 111000 | 31778618100 | 146600 | 146800 | 146800 | 146600 | 147 |
| 461 | 20240628 | 110900 | 31757045000 | 146800 | 146600 | 146800 | 146500 | 191 |
| 462 | 20240628 | 110800 | 31729036000 | 146600 | 146700 | 146800 | 146500 | 188 |
| 463 | 20240628 | 110700 | 31701477800 | 146800 | 146600 | 146800 | 146600 | 196 |
| 464 | 20240628 | 110600 | 31672729800 | 146500 | 146600 | 146800 | 146500 | 535 |
| 465 | 20240628 | 110500 | 31594311600 | 146600 | 146800 | 146900 | 146500 | 349 |
| 466 | 20240628 | 110400 | 31543158300 | 146700 | 146600 | 146800 | 146500 | 350 |
| 467 | 20240628 | 110300 | 31491836600 | 146700 | 147100 | 147200 | 146700 | 702 |
| 468 | 20240628 | 110200 | 31388713200 | 147200 | 147300 | 147300 | 147100 | 195 |
| 469 | 20240628 | 110100 | 31360004200 | 147200 | 147000 | 147300 | 147000 | 192 |
| 470 | 20240628 | 110000 | 31331732700 | 147100 | 147000 | 147200 | 146600 | 411 |
| 471 | 20240628 | 105900 | 31271299500 | 147000 | 146900 | 147100 | 146700 | 1295 |
| 472 | 20240628 | 105800 | 31081156600 | 147000 | 147200 | 147200 | 146900 | 236 |
| 473 | 20240628 | 105700 | 31046466500 | 147200 | 147200 | 147200 | 146800 | 1688 |
| 474 | 20240628 | 105600 | 30798286400 | 147200 | 147400 | 147500 | 147100 | 380 |
| 475 | 20240628 | 105500 | 30742282100 | 147400 | 147300 | 147600 | 147300 | 239 |
| 476 | 20240628 | 105400 | 30707030500 | 147600 | 147300 | 147700 | 147200 | 904 |
| 477 | 20240628 | 105300 | 30573707500 | 147300 | 147500 | 147500 | 147000 | 4666 |
| 478 | 20240628 | 105200 | 29887674200 | 147000 | 147300 | 147600 | 147000 | 6483 |
| 479 | 20240628 | 105100 | 28934018800 | 147300 | 147200 | 147300 | 147100 | 398 |
| 480 | 20240628 | 105000 | 28875412000 | 147300 | 147400 | 147400 | 147200 | 161 |
| 481 | 20240628 | 104900 | 28851706800 | 147400 | 147200 | 147600 | 147100 | 199 |
| 482 | 20240628 | 104800 | 28822384200 | 147200 | 147100 | 147200 | 147100 | 365 |
| 483 | 20240628 | 104700 | 28768689400 | 147100 | 147500 | 147500 | 146800 | 866 |
| 484 | 20240628 | 104600 | 28641316000 | 147400 | 147700 | 147700 | 147400 | 1070 |
| 485 | 20240628 | 104500 | 28483350900 | 147800 | 147600 | 147800 | 147500 | 644 |
| 486 | 20240628 | 104400 | 28388264900 | 147500 | 147500 | 147700 | 147400 | 547 |
| 487 | 20240628 | 104300 | 28307562000 | 147400 | 147200 | 147600 | 147200 | 430 |
| 488 | 20240628 | 104200 | 28244166200 | 147200 | 147100 | 147500 | 147100 | 765 |
| 489 | 20240628 | 104100 | 28131503500 | 147000 | 146900 | 147200 | 146200 | 1455 |
| 490 | 20240628 | 104000 | 27918180800 | 147200 | 147000 | 147200 | 147000 | 314 |
| 491 | 20240628 | 103900 | 27871971900 | 147000 | 146900 | 147000 | 146800 | 794 |
| 492 | 20240628 | 103800 | 27755353300 | 147000 | 146900 | 147000 | 146800 | 425 |
| 493 | 20240628 | 103700 | 27692902400 | 146900 | 146800 | 147000 | 146800 | 337 |
| 494 | 20240628 | 103600 | 27643385100 | 146800 | 146800 | 146900 | 146700 | 298 |
| 495 | 20240628 | 103500 | 27599632100 | 146900 | 147000 | 147000 | 146800 | 108 |
| 496 | 20240628 | 103400 | 27583766700 | 146900 | 146900 | 147000 | 146900 | 217 |
| 497 | 20240628 | 103300 | 27551878900 | 146900 | 146600 | 147000 | 146600 | 401 |
| 498 | 20240628 | 103200 | 27493016400 | 146600 | 146700 | 146900 | 146200 | 2095 |
| 499 | 20240628 | 103100 | 27186219100 | 146600 | 146900 | 147000 | 146600 | 1064 |
| 500 | 20240628 | 103000 | 27030047700 | 146900 | 147400 | 147500 | 146900 | 1004 |
| 501 | 20240628 | 102900 | 26882282000 | 147500 | 147400 | 147600 | 147300 | 361 |
| 502 | 20240628 | 102800 | 26829055200 | 147400 | 147400 | 147500 | 147300 | 544 |
| 503 | 20240628 | 102700 | 26748875300 | 147500 | 147700 | 147900 | 147500 | 649 |
| 504 | 20240628 | 102600 | 26653041100 | 147600 | 147800 | 147800 | 147500 | 1554 |
| 505 | 20240628 | 102500 | 26423641700 | 147700 | 148000 | 148000 | 147700 | 618 |
| 506 | 20240628 | 102400 | 26332241400 | 148000 | 147700 | 148100 | 147700 | 906 |
| 507 | 20240628 | 102300 | 26198229600 | 147700 | 147600 | 147900 | 147600 | 162 |
| 508 | 20240628 | 102200 | 26174310800 | 147600 | 148000 | 148200 | 147500 | 1267 |
| 509 | 20240628 | 102100 | 25987000000 | 148000 | 147100 | 148200 | 147100 | 1634 |
| 510 | 20240628 | 102000 | 25745336700 | 147400 | 147000 | 147400 | 147000 | 360 |
| 511 | 20240628 | 101900 | 25692372600 | 147000 | 146600 | 147000 | 146500 | 1112 |
| 512 | 20240628 | 101800 | 25529154100 | 146600 | 146800 | 147000 | 146600 | 201 |
| 513 | 20240628 | 101700 | 25499654300 | 146900 | 146400 | 146900 | 146200 | 698 |
| 514 | 20240628 | 101600 | 25397372300 | 146600 | 147100 | 147100 | 146200 | 2405 |
| 515 | 20240628 | 101500 | 25044578500 | 147100 | 147500 | 147600 | 147000 | 828 |
| 516 | 20240628 | 101400 | 24922552800 | 147500 | 147700 | 147700 | 147500 | 366 |
| 517 | 20240628 | 101300 | 24868540400 | 147700 | 147500 | 147800 | 147400 | 274 |
| 518 | 20240628 | 101200 | 24828104600 | 147500 | 147600 | 147600 | 147300 | 2462 |
| 519 | 20240628 | 101100 | 24465146700 | 147600 | 147900 | 147900 | 147500 | 1267 |
| 520 | 20240628 | 101000 | 24277886500 | 147900 | 148000 | 148200 | 147900 | 1306 |
| 521 | 20240628 | 100900 | 24084529400 | 147900 | 148100 | 148400 | 147900 | 1896 |
| 522 | 20240628 | 100800 | 23803583400 | 148100 | 148000 | 148200 | 147900 | 2096 |
| 523 | 20240628 | 100700 | 23493392100 | 147900 | 147900 | 148100 | 147800 | 2835 |
| 524 | 20240628 | 100600 | 23073884900 | 147800 | 147000 | 147800 | 147000 | 3170 |
| 525 | 20240628 | 100500 | 22606299300 | 147000 | 147200 | 147200 | 146900 | 248 |
| 526 | 20240628 | 100400 | 22569839700 | 147200 | 147100 | 147200 | 146700 | 601 |
| 527 | 20240628 | 100300 | 22481510300 | 147100 | 147400 | 147500 | 146800 | 821 |
| 528 | 20240628 | 100200 | 22360576100 | 147400 | 147300 | 147500 | 147300 | 937 |
| 529 | 20240628 | 100100 | 22222464600 | 147300 | 146900 | 147300 | 146800 | 503 |
| 530 | 20240628 | 100000 | 22148469200 | 146900 | 146900 | 146900 | 146800 | 375 |
| 531 | 20240628 | 095900 | 22093405900 | 146900 | 147200 | 147300 | 146700 | 1307 |
| 532 | 20240628 | 095800 | 21901200400 | 147200 | 146900 | 147300 | 146700 | 1552 |
| 533 | 20240628 | 095700 | 21672964500 | 146700 | 147000 | 147000 | 146600 | 875 |
| 534 | 20240628 | 095600 | 21544500400 | 147000 | 146800 | 147000 | 146700 | 437 |
| 535 | 20240628 | 095500 | 21480300200 | 146800 | 146300 | 146900 | 146300 | 2308 |
| 536 | 20240628 | 095400 | 21141934700 | 146400 | 145900 | 146500 | 145900 | 1618 |
| 537 | 20240628 | 095300 | 20905074800 | 145900 | 146100 | 146300 | 145900 | 1220 |
| 538 | 20240628 | 095200 | 20726795500 | 146200 | 145900 | 146400 | 145900 | 6159 |
| 539 | 20240628 | 095100 | 19827027500 | 145800 | 145900 | 146300 | 145800 | 618 |
| 540 | 20240628 | 095000 | 19736802200 | 145900 | 145200 | 146000 | 145100 | 840 |
| 541 | 20240628 | 094900 | 19614547000 | 145100 | 145200 | 145200 | 145000 | 1501 |
| 542 | 20240628 | 094800 | 19396637300 | 145000 | 145000 | 145200 | 145000 | 248 |
| 543 | 20240628 | 094700 | 19360647400 | 145000 | 144800 | 145200 | 144700 | 2977 |
| 544 | 20240628 | 094600 | 18929724900 | 144800 | 145100 | 145100 | 144800 | 1154 |
| 545 | 20240628 | 094500 | 18762518400 | 145100 | 145200 | 145200 | 144900 | 1067 |
| 546 | 20240628 | 094400 | 18607800100 | 145200 | 145500 | 145500 | 145100 | 1106 |
| 547 | 20240628 | 094300 | 18447050900 | 145600 | 146300 | 146300 | 145500 | 827 |
| 548 | 20240628 | 094200 | 18326532500 | 145800 | 145100 | 146600 | 144600 | 8423 |
| 549 | 20240628 | 094100 | 17105285300 | 145000 | 145100 | 145200 | 144900 | 1987 |
| 550 | 20240628 | 094000 | 16817115100 | 145100 | 145400 | 145800 | 145000 | 2907 |
| 551 | 20240628 | 093900 | 16394541500 | 145400 | 146100 | 146100 | 145200 | 4588 |
| 552 | 20240628 | 093800 | 15726896600 | 145900 | 146400 | 146400 | 145900 | 1311 |
| 553 | 20240628 | 093700 | 15535452100 | 146400 | 146300 | 146400 | 146000 | 2810 |
| 554 | 20240628 | 093600 | 15124711400 | 146200 | 146500 | 146500 | 146200 | 1984 |
| 555 | 20240628 | 093500 | 14834521300 | 146500 | 146700 | 146700 | 146400 | 2470 |
| 556 | 20240628 | 093400 | 14472583100 | 146600 | 147100 | 147200 | 146600 | 2418 |
| 557 | 20240628 | 093300 | 14117397800 | 147100 | 147200 | 147300 | 147000 | 998 |
| 558 | 20240628 | 093200 | 13970618000 | 147300 | 147600 | 147700 | 147100 | 1249 |
| 559 | 20240628 | 093100 | 13786519000 | 147700 | 147800 | 147900 | 147500 | 1417 |
| 560 | 20240628 | 093000 | 13577185700 | 147900 | 147900 | 147900 | 147700 | 613 |
| 561 | 20240628 | 092900 | 13486567000 | 147900 | 147500 | 148000 | 147400 | 620 |
| 562 | 20240628 | 092800 | 13394947700 | 147400 | 147600 | 147700 | 147400 | 691 |
| 563 | 20240628 | 092700 | 13292983600 | 147600 | 147700 | 147900 | 147400 | 2016 |
| 564 | 20240628 | 092600 | 12995347900 | 147700 | 147500 | 147700 | 147500 | 1168 |
| 565 | 20240628 | 092500 | 12822981400 | 147700 | 148000 | 148200 | 147700 | 2076 |
| 566 | 20240628 | 092400 | 12515783300 | 148000 | 147200 | 148100 | 146800 | 3009 |
| 567 | 20240628 | 092300 | 12071720500 | 146700 | 147400 | 147700 | 146700 | 1520 |
| 568 | 20240628 | 092200 | 11847955900 | 147600 | 147300 | 147800 | 147200 | 2095 |
| 569 | 20240628 | 092100 | 11539004600 | 147300 | 146600 | 147300 | 146500 | 1118 |
| 570 | 20240628 | 092000 | 11374648900 | 146600 | 146400 | 146600 | 146400 | 955 |
| 571 | 20240628 | 091900 | 11234763700 | 146400 | 146600 | 146600 | 146300 | 1098 |
| 572 | 20240628 | 091800 | 11073982400 | 146600 | 146400 | 146900 | 146400 | 508 |
| 573 | 20240628 | 091700 | 10999445600 | 146400 | 146100 | 147000 | 146000 | 1467 |
| 574 | 20240628 | 091600 | 10784836900 | 146100 | 147700 | 147700 | 146000 | 5017 |
| 575 | 20240628 | 091500 | 10047629200 | 147700 | 147500 | 147700 | 147400 | 718 |
| 576 | 20240628 | 091400 | 9941691200 | 147400 | 147500 | 147800 | 147300 | 2234 |
| 577 | 20240628 | 091300 | 9612331300 | 147400 | 147900 | 148200 | 147400 | 1238 |
| 578 | 20240628 | 091200 | 9429301400 | 147700 | 147800 | 147800 | 147000 | 3329 |
| 579 | 20240628 | 091100 | 8938882900 | 147700 | 147700 | 148200 | 147700 | 2136 |
| 580 | 20240628 | 091000 | 8622751100 | 147700 | 148000 | 148100 | 147100 | 2231 |
| 581 | 20240628 | 090900 | 8293745400 | 148000 | 148700 | 149000 | 147500 | 5282 |
| 582 | 20240628 | 090800 | 7510905800 | 148800 | 148800 | 148800 | 148100 | 6071 |
| 583 | 20240628 | 090700 | 6609566500 | 148800 | 149200 | 149900 | 148500 | 10502 |
| 584 | 20240628 | 090600 | 5039581700 | 149200 | 148500 | 149200 | 148500 | 4716 |
| 585 | 20240628 | 090500 | 4337033100 | 148500 | 149400 | 149400 | 148400 | 6598 |
| 586 | 20240628 | 090400 | 3355313500 | 149400 | 147500 | 149500 | 147400 | 8930 |
| 587 | 20240628 | 090300 | 2028825200 | 147500 | 145800 | 147600 | 145800 | 2625 |
| 588 | 20240628 | 090200 | 1642558700 | 145800 | 145600 | 146400 | 145200 | 1224 |
| 589 | 20240628 | 090100 | 1464426800 | 145500 | 146500 | 147100 | 145500 | 4146 |
| 590 | 20240628 | 090000 | 858050400 | 146500 | 146500 | 146900 | 146100 | 5701 |