35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 3 | 20240627 | 185100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 4 | 20240627 | 185000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 5 | 20240627 | 184900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 6 | 20240627 | 184800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 7 | 20240627 | 184700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 8 | 20240627 | 184600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 9 | 20240627 | 184500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 10 | 20240627 | 184400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 11 | 20240627 | 184300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 12 | 20240627 | 184200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 13 | 20240627 | 184100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 14 | 20240627 | 184000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 15 | 20240627 | 183900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 16 | 20240627 | 183800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 17 | 20240627 | 183700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 18 | 20240627 | 183600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 19 | 20240627 | 183500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 20 | 20240627 | 183400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 21 | 20240627 | 183300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 22 | 20240627 | 183200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 23 | 20240627 | 183100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 24 | 20240627 | 183000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 25 | 20240627 | 182900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 26 | 20240627 | 182800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 27 | 20240627 | 182700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 28 | 20240627 | 182600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 29 | 20240627 | 182500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 30 | 20240627 | 182400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 31 | 20240627 | 182300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 32 | 20240627 | 182200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 33 | 20240627 | 182100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 34 | 20240627 | 182000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 35 | 20240627 | 181900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 36 | 20240627 | 181800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 37 | 20240627 | 181700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 38 | 20240627 | 181600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 39 | 20240627 | 181500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 40 | 20240627 | 181400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 41 | 20240627 | 181300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 42 | 20240627 | 181200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 43 | 20240627 | 181100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 44 | 20240627 | 181000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 45 | 20240627 | 180900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 46 | 20240627 | 180800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 47 | 20240627 | 180700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 48 | 20240627 | 180600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 49 | 20240627 | 180500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 50 | 20240627 | 180400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 51 | 20240627 | 180300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 52 | 20240627 | 180200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 53 | 20240627 | 180100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 54 | 20240627 | 180000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 55 | 20240627 | 175900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 56 | 20240627 | 175800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 57 | 20240627 | 175700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 58 | 20240627 | 175600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 59 | 20240627 | 175500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 60 | 20240627 | 175400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 61 | 20240627 | 175300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 62 | 20240627 | 175200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 63 | 20240627 | 175100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 64 | 20240627 | 175000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 65 | 20240627 | 174900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 66 | 20240627 | 174800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 67 | 20240627 | 174700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 68 | 20240627 | 174600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 69 | 20240627 | 174500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 70 | 20240627 | 174400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 71 | 20240627 | 174300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 72 | 20240627 | 174200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 73 | 20240627 | 174100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 74 | 20240627 | 174000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 75 | 20240627 | 173900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 76 | 20240627 | 173800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 77 | 20240627 | 173700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 78 | 20240627 | 173600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 79 | 20240627 | 173500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 80 | 20240627 | 173400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 81 | 20240627 | 173300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 82 | 20240627 | 173200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 83 | 20240627 | 173100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 84 | 20240627 | 173000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 85 | 20240627 | 172900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 86 | 20240627 | 172800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 87 | 20240627 | 172700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 88 | 20240627 | 172600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 89 | 20240627 | 172500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 90 | 20240627 | 172400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 91 | 20240627 | 172300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 92 | 20240627 | 172200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 93 | 20240627 | 172100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 94 | 20240627 | 172000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 95 | 20240627 | 171900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 96 | 20240627 | 171800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 97 | 20240627 | 171700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 98 | 20240627 | 171600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 99 | 20240627 | 171500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 100 | 20240627 | 171400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 101 | 20240627 | 171300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 102 | 20240627 | 171200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 103 | 20240627 | 171100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 104 | 20240627 | 171000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 105 | 20240627 | 170900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 106 | 20240627 | 170800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 107 | 20240627 | 170700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 108 | 20240627 | 170600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 109 | 20240627 | 170500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 110 | 20240627 | 170400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 111 | 20240627 | 170300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 112 | 20240627 | 170200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 113 | 20240627 | 170100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 114 | 20240627 | 170000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 115 | 20240627 | 165900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 116 | 20240627 | 165800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 117 | 20240627 | 165700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 118 | 20240627 | 165600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 119 | 20240627 | 165500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 120 | 20240627 | 165400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 121 | 20240627 | 165300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 122 | 20240627 | 165200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 123 | 20240627 | 165100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 124 | 20240627 | 165000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 125 | 20240627 | 164900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 126 | 20240627 | 164800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 127 | 20240627 | 164700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 128 | 20240627 | 164600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 129 | 20240627 | 164500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 130 | 20240627 | 164400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 131 | 20240627 | 164300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 132 | 20240627 | 164200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 133 | 20240627 | 164100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 134 | 20240627 | 164000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 135 | 20240627 | 163900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 136 | 20240627 | 163800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 137 | 20240627 | 163700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 138 | 20240627 | 163600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 139 | 20240627 | 163500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 140 | 20240627 | 163400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 141 | 20240627 | 163300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 142 | 20240627 | 163200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 143 | 20240627 | 163100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 144 | 20240627 | 163000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 145 | 20240627 | 162900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 146 | 20240627 | 162800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 147 | 20240627 | 162700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 148 | 20240627 | 162600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 149 | 20240627 | 162500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 150 | 20240627 | 162400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 151 | 20240627 | 162300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 152 | 20240627 | 162200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 153 | 20240627 | 162100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 154 | 20240627 | 162000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 155 | 20240627 | 161900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 156 | 20240627 | 161800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 157 | 20240627 | 161700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 158 | 20240627 | 161600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 159 | 20240627 | 161500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 160 | 20240627 | 161400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 161 | 20240627 | 161300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 162 | 20240627 | 161200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 163 | 20240627 | 161100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 164 | 20240627 | 161000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 165 | 20240627 | 160900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 166 | 20240627 | 160800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 167 | 20240627 | 160700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 168 | 20240627 | 160600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 169 | 20240627 | 160500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 170 | 20240627 | 160400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 171 | 20240627 | 160300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 172 | 20240627 | 160200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 173 | 20240627 | 160100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 174 | 20240627 | 160000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 175 | 20240627 | 155900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 176 | 20240627 | 155800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 177 | 20240627 | 155700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 178 | 20240627 | 155600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 179 | 20240627 | 155500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 180 | 20240627 | 155400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 181 | 20240627 | 155300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 182 | 20240627 | 155200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 183 | 20240627 | 155100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 184 | 20240627 | 155000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 185 | 20240627 | 154900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 186 | 20240627 | 154800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 187 | 20240627 | 154700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 188 | 20240627 | 154600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 189 | 20240627 | 154500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 190 | 20240627 | 154400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 191 | 20240627 | 154300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 192 | 20240627 | 154200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 193 | 20240627 | 154100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 194 | 20240627 | 154000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 195 | 20240627 | 153900 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 196 | 20240627 | 153800 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 197 | 20240627 | 153700 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 198 | 20240627 | 153600 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 199 | 20240627 | 153500 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 200 | 20240627 | 153400 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 201 | 20240627 | 153300 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 202 | 20240627 | 153200 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 203 | 20240627 | 153100 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 0 |
| 204 | 20240627 | 153000 | 76861740800 | 154500 | 154500 | 154500 | 154500 | 13781 |
| 205 | 20240627 | 152900 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 206 | 20240627 | 152800 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 207 | 20240627 | 152700 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 208 | 20240627 | 152600 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 209 | 20240627 | 152500 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 210 | 20240627 | 152400 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 211 | 20240627 | 152300 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 212 | 20240627 | 152200 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 213 | 20240627 | 152100 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 214 | 20240627 | 152000 | 74732576300 | 154300 | 154300 | 154300 | 154300 | 0 |
| 215 | 20240627 | 151900 | 74732576300 | 154300 | 154300 | 154300 | 154200 | 371 |
| 216 | 20240627 | 151800 | 74675341800 | 154200 | 154500 | 154600 | 154200 | 1640 |
| 217 | 20240627 | 151700 | 74422121500 | 154500 | 154500 | 154600 | 154400 | 1380 |
| 218 | 20240627 | 151600 | 74208916300 | 154500 | 154700 | 154700 | 154500 | 1595 |
| 219 | 20240627 | 151500 | 73962330700 | 154700 | 154600 | 154700 | 154600 | 528 |
| 220 | 20240627 | 151400 | 73880672500 | 154700 | 154600 | 154700 | 154500 | 1392 |
| 221 | 20240627 | 151300 | 73665438300 | 154600 | 154500 | 154600 | 154500 | 1080 |
| 222 | 20240627 | 151200 | 73498477400 | 154600 | 154500 | 154600 | 154500 | 910 |
| 223 | 20240627 | 151100 | 73357825200 | 154500 | 154500 | 154500 | 154400 | 489 |
| 224 | 20240627 | 151000 | 73282278900 | 154400 | 154400 | 154500 | 154400 | 477 |
| 225 | 20240627 | 150900 | 73208596300 | 154400 | 154300 | 154500 | 154300 | 1177 |
| 226 | 20240627 | 150800 | 73026824800 | 154300 | 154400 | 154500 | 154300 | 659 |
| 227 | 20240627 | 150700 | 72925083000 | 154400 | 154100 | 154400 | 154000 | 1417 |
| 228 | 20240627 | 150600 | 72706592200 | 154000 | 154000 | 154100 | 154000 | 753 |
| 229 | 20240627 | 150500 | 72590577700 | 154000 | 154000 | 154100 | 154000 | 310 |
| 230 | 20240627 | 150400 | 72542822200 | 154000 | 154000 | 154100 | 154000 | 703 |
| 231 | 20240627 | 150300 | 72434530600 | 154000 | 154100 | 154100 | 153900 | 875 |
| 232 | 20240627 | 150200 | 72299737400 | 154100 | 154000 | 154200 | 154000 | 206 |
| 233 | 20240627 | 150100 | 72267999600 | 154200 | 154000 | 154200 | 154000 | 472 |
| 234 | 20240627 | 150000 | 72195283600 | 154000 | 154200 | 154200 | 154000 | 616 |
| 235 | 20240627 | 145900 | 72100370100 | 154100 | 154200 | 154300 | 154100 | 557 |
| 236 | 20240627 | 145800 | 72014481000 | 154300 | 154200 | 154300 | 154200 | 731 |
| 237 | 20240627 | 145700 | 71901754100 | 154200 | 154200 | 154400 | 154200 | 702 |
| 238 | 20240627 | 145600 | 71793490700 | 154200 | 154500 | 154500 | 154200 | 817 |
| 239 | 20240627 | 145500 | 71667445100 | 154300 | 154400 | 154600 | 154300 | 843 |
| 240 | 20240627 | 145400 | 71537337500 | 154600 | 154200 | 154600 | 154100 | 1772 |
| 241 | 20240627 | 145300 | 71263857700 | 154200 | 154200 | 154300 | 154000 | 637 |
| 242 | 20240627 | 145200 | 71165682500 | 154200 | 154200 | 154300 | 154200 | 812 |
| 243 | 20240627 | 145100 | 71040456200 | 154200 | 153900 | 154400 | 153900 | 672 |
| 244 | 20240627 | 145000 | 70936861400 | 153900 | 154400 | 154500 | 153900 | 838 |
| 245 | 20240627 | 144900 | 70807690600 | 154500 | 154600 | 154700 | 154400 | 1577 |
| 246 | 20240627 | 144800 | 70563955800 | 154700 | 154500 | 154700 | 154500 | 3820 |
| 247 | 20240627 | 144700 | 69973348800 | 154500 | 154500 | 154600 | 154400 | 2137 |
| 248 | 20240627 | 144600 | 69643149900 | 154500 | 154200 | 154500 | 154200 | 2017 |
| 249 | 20240627 | 144500 | 69331748600 | 154200 | 154000 | 154300 | 153900 | 1198 |
| 250 | 20240627 | 144400 | 69147110500 | 154100 | 153800 | 154100 | 153800 | 1974 |
| 251 | 20240627 | 144300 | 68843311500 | 153800 | 153800 | 154000 | 153800 | 704 |
| 252 | 20240627 | 144200 | 68735005100 | 153900 | 153800 | 153900 | 153800 | 419 |
| 253 | 20240627 | 144100 | 68670546700 | 153800 | 154000 | 154000 | 153800 | 367 |
| 254 | 20240627 | 144000 | 68614094100 | 154000 | 153900 | 154000 | 153800 | 406 |
| 255 | 20240627 | 143900 | 68551623500 | 154000 | 153900 | 154000 | 153900 | 755 |
| 256 | 20240627 | 143800 | 68435426500 | 153900 | 153900 | 154000 | 153800 | 388 |
| 257 | 20240627 | 143700 | 68375710700 | 153900 | 153800 | 153900 | 153800 | 677 |
| 258 | 20240627 | 143600 | 68271580100 | 153800 | 153900 | 154000 | 153800 | 502 |
| 259 | 20240627 | 143500 | 68194335100 | 153900 | 153900 | 154000 | 153800 | 478 |
| 260 | 20240627 | 143400 | 68120773800 | 154000 | 153800 | 154000 | 153800 | 863 |
| 261 | 20240627 | 143300 | 67987966600 | 153900 | 153800 | 153900 | 153800 | 685 |
| 262 | 20240627 | 143200 | 67882601000 | 153800 | 153800 | 153900 | 153800 | 451 |
| 263 | 20240627 | 143100 | 67813232800 | 153900 | 153700 | 153900 | 153700 | 532 |
| 264 | 20240627 | 143000 | 67731448300 | 153800 | 153900 | 153900 | 153700 | 343 |
| 265 | 20240627 | 142900 | 67678708200 | 153800 | 153800 | 153900 | 153700 | 1471 |
| 266 | 20240627 | 142800 | 67452464500 | 153700 | 153700 | 153800 | 153700 | 674 |
| 267 | 20240627 | 142700 | 67348854000 | 153800 | 153800 | 153900 | 153700 | 1303 |
| 268 | 20240627 | 142600 | 67148556500 | 153800 | 153800 | 153900 | 153800 | 1134 |
| 269 | 20240627 | 142500 | 66974136900 | 153900 | 153900 | 153900 | 153800 | 995 |
| 270 | 20240627 | 142400 | 66821054700 | 153900 | 153800 | 154000 | 153800 | 368 |
| 271 | 20240627 | 142300 | 66764430600 | 153800 | 153900 | 153900 | 153800 | 887 |
| 272 | 20240627 | 142200 | 66628006700 | 153800 | 153900 | 154000 | 153800 | 764 |
| 273 | 20240627 | 142100 | 66510444200 | 153900 | 153900 | 154000 | 153900 | 436 |
| 274 | 20240627 | 142000 | 66443342100 | 154000 | 153900 | 154000 | 153900 | 340 |
| 275 | 20240627 | 141900 | 66391014200 | 153900 | 154000 | 154000 | 153900 | 352 |
| 276 | 20240627 | 141800 | 66336835600 | 153900 | 153900 | 154000 | 153900 | 638 |
| 277 | 20240627 | 141700 | 66238646600 | 153900 | 153900 | 154000 | 153800 | 533 |
| 278 | 20240627 | 141600 | 66156618500 | 153900 | 153900 | 154000 | 153900 | 301 |
| 279 | 20240627 | 141500 | 66110291800 | 153900 | 153900 | 154000 | 153900 | 435 |
| 280 | 20240627 | 141400 | 66043339700 | 154000 | 154000 | 154000 | 153900 | 474 |
| 281 | 20240627 | 141300 | 65970379000 | 154000 | 154100 | 154100 | 153900 | 466 |
| 282 | 20240627 | 141200 | 65898625900 | 154000 | 154000 | 154100 | 154000 | 352 |
| 283 | 20240627 | 141100 | 65844416500 | 154000 | 153900 | 154100 | 153900 | 654 |
| 284 | 20240627 | 141000 | 65743715300 | 153900 | 154000 | 154100 | 153900 | 477 |
| 285 | 20240627 | 140900 | 65670294900 | 154100 | 154000 | 154100 | 153900 | 532 |
| 286 | 20240627 | 140800 | 65588371300 | 154000 | 154000 | 154100 | 154000 | 888 |
| 287 | 20240627 | 140700 | 65451614700 | 153900 | 153900 | 154000 | 153900 | 302 |
| 288 | 20240627 | 140600 | 65405134100 | 153900 | 154100 | 154100 | 153900 | 960 |
| 289 | 20240627 | 140500 | 65257309800 | 154100 | 154200 | 154200 | 154000 | 616 |
| 290 | 20240627 | 140400 | 65162381600 | 154200 | 154200 | 154300 | 154200 | 435 |
| 291 | 20240627 | 140300 | 65095303000 | 154300 | 154300 | 154300 | 154200 | 311 |
| 292 | 20240627 | 140200 | 65047338400 | 154400 | 154400 | 154400 | 154300 | 280 |
| 293 | 20240627 | 140100 | 65004127900 | 154400 | 154300 | 154500 | 154300 | 536 |
| 294 | 20240627 | 140000 | 64921375100 | 154400 | 154400 | 154500 | 154300 | 1105 |
| 295 | 20240627 | 135900 | 64750805600 | 154500 | 154500 | 154500 | 154400 | 495 |
| 296 | 20240627 | 135800 | 64674372500 | 154400 | 154400 | 154500 | 154400 | 347 |
| 297 | 20240627 | 135700 | 64620781700 | 154400 | 154500 | 154500 | 154400 | 1122 |
| 298 | 20240627 | 135600 | 64447467600 | 154400 | 154300 | 154500 | 154300 | 2011 |
| 299 | 20240627 | 135500 | 64136942000 | 154300 | 154300 | 154400 | 154300 | 1938 |
| 300 | 20240627 | 135400 | 63837835700 | 154200 | 154200 | 154300 | 154200 | 342 |
| 301 | 20240627 | 135300 | 63785097100 | 154200 | 154100 | 154300 | 154100 | 723 |
| 302 | 20240627 | 135200 | 63673639400 | 154100 | 153900 | 154200 | 153900 | 2255 |
| 303 | 20240627 | 135100 | 63326330600 | 153900 | 154000 | 154000 | 153900 | 468 |
| 304 | 20240627 | 135000 | 63254299400 | 154000 | 153800 | 154000 | 153800 | 747 |
| 305 | 20240627 | 134900 | 63139368600 | 153800 | 153900 | 154000 | 153800 | 789 |
| 306 | 20240627 | 134800 | 63017947400 | 153900 | 153900 | 154000 | 153900 | 666 |
| 307 | 20240627 | 134700 | 62915448800 | 153900 | 154000 | 154000 | 153900 | 539 |
| 308 | 20240627 | 134600 | 62832488600 | 153900 | 153900 | 154000 | 153900 | 245 |
| 309 | 20240627 | 134500 | 62794781800 | 153900 | 153900 | 154000 | 153900 | 303 |
| 310 | 20240627 | 134400 | 62748146100 | 153900 | 153900 | 154000 | 153800 | 374 |
| 311 | 20240627 | 134300 | 62690590700 | 153900 | 153900 | 154000 | 153900 | 553 |
| 312 | 20240627 | 134200 | 62605481400 | 153900 | 153900 | 154000 | 153900 | 394 |
| 313 | 20240627 | 134100 | 62544838600 | 153900 | 153900 | 154000 | 153800 | 658 |
| 314 | 20240627 | 134000 | 62443568200 | 153800 | 153900 | 154000 | 153800 | 1365 |
| 315 | 20240627 | 133900 | 62233520100 | 153900 | 154000 | 154100 | 153900 | 760 |
| 316 | 20240627 | 133800 | 62116500300 | 154000 | 154000 | 154100 | 153900 | 428 |
| 317 | 20240627 | 133700 | 62050618300 | 154000 | 154000 | 154100 | 153900 | 498 |
| 318 | 20240627 | 133600 | 61973939300 | 154000 | 154000 | 154100 | 154000 | 646 |
| 319 | 20240627 | 133500 | 61874448000 | 154000 | 154000 | 154100 | 153800 | 3395 |
| 320 | 20240627 | 133400 | 61351722600 | 154100 | 154100 | 154200 | 154000 | 1040 |
| 321 | 20240627 | 133300 | 61191467800 | 154100 | 154200 | 154300 | 154100 | 1275 |
| 322 | 20240627 | 133200 | 60994846000 | 154300 | 154200 | 154300 | 154200 | 763 |
| 323 | 20240627 | 133100 | 60877155600 | 154200 | 154200 | 154300 | 154200 | 697 |
| 324 | 20240627 | 133000 | 60769665600 | 154200 | 154300 | 154400 | 154200 | 515 |
| 325 | 20240627 | 132900 | 60690224100 | 154300 | 154200 | 154400 | 154200 | 901 |
| 326 | 20240627 | 132800 | 60551195300 | 154200 | 154200 | 154300 | 154200 | 380 |
| 327 | 20240627 | 132700 | 60492592600 | 154200 | 154200 | 154300 | 154200 | 484 |
| 328 | 20240627 | 132600 | 60417955800 | 154200 | 154300 | 154400 | 154200 | 533 |
| 329 | 20240627 | 132500 | 60335723700 | 154300 | 154300 | 154400 | 154300 | 512 |
| 330 | 20240627 | 132400 | 60256719100 | 154300 | 154300 | 154400 | 154300 | 544 |
| 331 | 20240627 | 132300 | 60172776600 | 154300 | 154300 | 154400 | 154300 | 315 |
| 332 | 20240627 | 132200 | 60124170100 | 154300 | 154200 | 154400 | 154200 | 864 |
| 333 | 20240627 | 132100 | 59990867000 | 154200 | 154300 | 154300 | 154200 | 558 |
| 334 | 20240627 | 132000 | 59904800700 | 154300 | 154300 | 154400 | 154200 | 452 |
| 335 | 20240627 | 131900 | 59835057100 | 154300 | 154300 | 154500 | 154300 | 1021 |
| 336 | 20240627 | 131800 | 59677423000 | 154400 | 154300 | 154400 | 154300 | 643 |
| 337 | 20240627 | 131700 | 59578195200 | 154400 | 154400 | 154400 | 154300 | 774 |
| 338 | 20240627 | 131600 | 59458762000 | 154400 | 154400 | 154500 | 154400 | 525 |
| 339 | 20240627 | 131500 | 59377699600 | 154400 | 154500 | 154600 | 154400 | 686 |
| 340 | 20240627 | 131400 | 59271746900 | 154500 | 154500 | 154600 | 154500 | 255 |
| 341 | 20240627 | 131300 | 59232349000 | 154500 | 154500 | 154600 | 154500 | 2224 |
| 342 | 20240627 | 131200 | 58888720400 | 154500 | 154500 | 154500 | 154400 | 523 |
| 343 | 20240627 | 131100 | 58807967700 | 154400 | 154400 | 154500 | 154400 | 486 |
| 344 | 20240627 | 131000 | 58732925600 | 154400 | 154400 | 154500 | 154300 | 726 |
| 345 | 20240627 | 130900 | 58620825500 | 154300 | 154400 | 154400 | 154300 | 365 |
| 346 | 20240627 | 130800 | 58564505300 | 154400 | 154400 | 154500 | 154300 | 717 |
| 347 | 20240627 | 130700 | 58453805900 | 154400 | 154400 | 154400 | 154300 | 418 |
| 348 | 20240627 | 130600 | 58389295000 | 154400 | 154400 | 154500 | 154300 | 1422 |
| 349 | 20240627 | 130500 | 58169735300 | 154400 | 154400 | 154500 | 154400 | 240 |
| 350 | 20240627 | 130400 | 58132672300 | 154500 | 154500 | 154600 | 154500 | 559 |
| 351 | 20240627 | 130300 | 58046304400 | 154500 | 154400 | 154600 | 154400 | 1426 |
| 352 | 20240627 | 130200 | 57825960800 | 154400 | 154500 | 154500 | 154400 | 275 |
| 353 | 20240627 | 130100 | 57783495400 | 154400 | 154400 | 154500 | 154400 | 109 |
| 354 | 20240627 | 130000 | 57766662800 | 154400 | 154300 | 154600 | 154300 | 1785 |
| 355 | 20240627 | 125900 | 57490927100 | 154400 | 154500 | 154500 | 154300 | 494 |
| 356 | 20240627 | 125800 | 57414654200 | 154500 | 154400 | 154500 | 154400 | 531 |
| 357 | 20240627 | 125700 | 57332665900 | 154400 | 154600 | 154600 | 154400 | 1392 |
| 358 | 20240627 | 125600 | 57117612400 | 154600 | 154600 | 154600 | 154500 | 282 |
| 359 | 20240627 | 125500 | 57074031700 | 154600 | 154500 | 154600 | 154500 | 120 |
| 360 | 20240627 | 125400 | 57055488000 | 154600 | 154500 | 154600 | 154500 | 144 |
| 361 | 20240627 | 125300 | 57033235100 | 154500 | 154600 | 154700 | 154500 | 720 |
| 362 | 20240627 | 125200 | 56921884900 | 154600 | 154600 | 154700 | 154600 | 534 |
| 363 | 20240627 | 125100 | 56839327000 | 154700 | 154600 | 154700 | 154600 | 577 |
| 364 | 20240627 | 125000 | 56750119200 | 154700 | 154700 | 154700 | 154600 | 149 |
| 365 | 20240627 | 124900 | 56727081300 | 154700 | 154700 | 154700 | 154600 | 84 |
| 366 | 20240627 | 124800 | 56714092900 | 154600 | 154500 | 154700 | 154500 | 1940 |
| 367 | 20240627 | 124700 | 56414278900 | 154600 | 154600 | 154600 | 154500 | 470 |
| 368 | 20240627 | 124600 | 56341656600 | 154600 | 154600 | 154700 | 154500 | 495 |
| 369 | 20240627 | 124500 | 56265131400 | 154700 | 154600 | 154700 | 154600 | 337 |
| 370 | 20240627 | 124400 | 56213028300 | 154600 | 154700 | 154700 | 154600 | 156 |
| 371 | 20240627 | 124300 | 56188909400 | 154600 | 154600 | 154700 | 154600 | 640 |
| 372 | 20240627 | 124200 | 56089961300 | 154600 | 154700 | 154700 | 154600 | 380 |
| 373 | 20240627 | 124100 | 56031198700 | 154600 | 154600 | 154700 | 154600 | 123 |
| 374 | 20240627 | 124000 | 56012179300 | 154700 | 154700 | 154700 | 154600 | 284 |
| 375 | 20240627 | 123900 | 55968268900 | 154700 | 154600 | 154700 | 154600 | 101 |
| 376 | 20240627 | 123800 | 55952651100 | 154600 | 154500 | 154700 | 154500 | 3035 |
| 377 | 20240627 | 123700 | 55483582000 | 154500 | 154400 | 154500 | 154400 | 112 |
| 378 | 20240627 | 123600 | 55466283000 | 154500 | 154400 | 154500 | 154400 | 163 |
| 379 | 20240627 | 123500 | 55441110600 | 154500 | 154400 | 154500 | 154400 | 119 |
| 380 | 20240627 | 123400 | 55422733800 | 154400 | 154400 | 154500 | 154400 | 745 |
| 381 | 20240627 | 123300 | 55307698200 | 154400 | 154500 | 154500 | 154300 | 507 |
| 382 | 20240627 | 123200 | 55229420600 | 154500 | 154400 | 154500 | 154400 | 193 |
| 383 | 20240627 | 123100 | 55199614600 | 154400 | 154400 | 154600 | 154400 | 2723 |
| 384 | 20240627 | 123000 | 54779065100 | 154400 | 154300 | 154500 | 154300 | 745 |
| 385 | 20240627 | 122900 | 54664049700 | 154300 | 154300 | 154400 | 154300 | 274 |
| 386 | 20240627 | 122800 | 54621771000 | 154300 | 154300 | 154400 | 154300 | 337 |
| 387 | 20240627 | 122700 | 54569768500 | 154300 | 154300 | 154400 | 154200 | 421 |
| 388 | 20240627 | 122600 | 54504799000 | 154400 | 154400 | 154500 | 154300 | 578 |
| 389 | 20240627 | 122500 | 54415552400 | 154500 | 154300 | 154500 | 154300 | 1745 |
| 390 | 20240627 | 122400 | 54146120200 | 154400 | 154300 | 154400 | 154300 | 453 |
| 391 | 20240627 | 122300 | 54076221400 | 154300 | 154400 | 154500 | 154200 | 1510 |
| 392 | 20240627 | 122200 | 53843203300 | 154400 | 154500 | 154500 | 154400 | 757 |
| 393 | 20240627 | 122100 | 53726321800 | 154400 | 154500 | 154600 | 154400 | 367 |
| 394 | 20240627 | 122000 | 53669619100 | 154500 | 154600 | 154600 | 154400 | 730 |
| 395 | 20240627 | 121900 | 53556855600 | 154600 | 154600 | 154700 | 154600 | 195 |
| 396 | 20240627 | 121800 | 53526705800 | 154600 | 154600 | 154700 | 154600 | 211 |
| 397 | 20240627 | 121700 | 53494084800 | 154600 | 154500 | 154700 | 154500 | 962 |
| 398 | 20240627 | 121600 | 53345351300 | 154500 | 154500 | 154600 | 154500 | 513 |
| 399 | 20240627 | 121500 | 53266092300 | 154600 | 154500 | 154600 | 154500 | 121 |
| 400 | 20240627 | 121400 | 53247395800 | 154500 | 154600 | 154600 | 154500 | 209 |
| 401 | 20240627 | 121300 | 53215099500 | 154600 | 154600 | 154700 | 154600 | 550 |
| 402 | 20240627 | 121200 | 53130067400 | 154600 | 154600 | 154700 | 154600 | 241 |
| 403 | 20240627 | 121100 | 53092804900 | 154600 | 154500 | 154700 | 154500 | 1199 |
| 404 | 20240627 | 121000 | 52907451200 | 154500 | 154500 | 154600 | 154500 | 271 |
| 405 | 20240627 | 120900 | 52865579700 | 154600 | 154500 | 154600 | 154400 | 736 |
| 406 | 20240627 | 120800 | 52751874800 | 154600 | 154600 | 154600 | 154500 | 330 |
| 407 | 20240627 | 120700 | 52700878300 | 154600 | 154600 | 154700 | 154600 | 550 |
| 408 | 20240627 | 120600 | 52615846800 | 154800 | 154700 | 154800 | 154600 | 698 |
| 409 | 20240627 | 120500 | 52507872200 | 154700 | 154700 | 154800 | 154700 | 567 |
| 410 | 20240627 | 120400 | 52420152300 | 154700 | 154800 | 154900 | 154700 | 226 |
| 411 | 20240627 | 120300 | 52385173900 | 154800 | 154800 | 154900 | 154800 | 490 |
| 412 | 20240627 | 120200 | 52309313300 | 154900 | 155000 | 155000 | 154800 | 913 |
| 413 | 20240627 | 120100 | 52167906300 | 155000 | 155000 | 155100 | 154900 | 484 |
| 414 | 20240627 | 120000 | 52092889900 | 154900 | 154900 | 155100 | 154900 | 512 |
| 415 | 20240627 | 115900 | 52013531200 | 154900 | 155000 | 155100 | 154900 | 508 |
| 416 | 20240627 | 115800 | 51934805400 | 155000 | 154900 | 155100 | 154900 | 762 |
| 417 | 20240627 | 115700 | 51816733300 | 154900 | 154800 | 155000 | 154800 | 768 |
| 418 | 20240627 | 115600 | 51697763000 | 154900 | 155000 | 155000 | 154800 | 472 |
| 419 | 20240627 | 115500 | 51624645100 | 155000 | 154900 | 155100 | 154800 | 1141 |
| 420 | 20240627 | 115400 | 51447826000 | 155100 | 155100 | 155200 | 154900 | 1120 |
| 421 | 20240627 | 115300 | 51274201200 | 155100 | 155100 | 155200 | 155100 | 681 |
| 422 | 20240627 | 115200 | 51168562200 | 155100 | 155100 | 155200 | 155100 | 530 |
| 423 | 20240627 | 115100 | 51086351100 | 155000 | 155100 | 155200 | 155000 | 556 |
| 424 | 20240627 | 115000 | 51000117500 | 155100 | 155100 | 155200 | 155100 | 1169 |
| 425 | 20240627 | 114900 | 50818720900 | 155100 | 155000 | 155200 | 155000 | 1127 |
| 426 | 20240627 | 114800 | 50643944700 | 155000 | 155000 | 155100 | 154900 | 676 |
| 427 | 20240627 | 114700 | 50539152500 | 155000 | 155000 | 155100 | 155000 | 898 |
| 428 | 20240627 | 114600 | 50399962400 | 155000 | 155000 | 155100 | 155000 | 520 |
| 429 | 20240627 | 114500 | 50319361500 | 155100 | 155000 | 155100 | 155000 | 820 |
| 430 | 20240627 | 114400 | 50192191400 | 155100 | 155100 | 155200 | 155100 | 1097 |
| 431 | 20240627 | 114300 | 50022042900 | 155100 | 154900 | 155200 | 154900 | 4490 |
| 432 | 20240627 | 114200 | 49326078100 | 154900 | 155000 | 155000 | 154900 | 918 |
| 433 | 20240627 | 114100 | 49183834600 | 155000 | 155000 | 155100 | 154800 | 2122 |
| 434 | 20240627 | 114000 | 48855112600 | 155000 | 155200 | 155200 | 155000 | 358 |
| 435 | 20240627 | 113900 | 48799587900 | 155100 | 155100 | 155200 | 155100 | 313 |
| 436 | 20240627 | 113800 | 48751041300 | 155200 | 155200 | 155200 | 155000 | 443 |
| 437 | 20240627 | 113700 | 48682334100 | 155200 | 155100 | 155300 | 155100 | 537 |
| 438 | 20240627 | 113600 | 48599001800 | 155100 | 155100 | 155200 | 155000 | 960 |
| 439 | 20240627 | 113500 | 48450157700 | 155100 | 155300 | 155400 | 155100 | 1422 |
| 440 | 20240627 | 113400 | 48229328100 | 155300 | 155300 | 155400 | 155300 | 1137 |
| 441 | 20240627 | 113300 | 48052750700 | 155300 | 155200 | 155300 | 155200 | 1114 |
| 442 | 20240627 | 113200 | 47879763900 | 155200 | 155100 | 155200 | 155000 | 1592 |
| 443 | 20240627 | 113100 | 47632801300 | 155200 | 155100 | 155300 | 155100 | 818 |
| 444 | 20240627 | 113000 | 47505860100 | 155100 | 155300 | 155400 | 155100 | 966 |
| 445 | 20240627 | 112900 | 47355946400 | 155400 | 155300 | 155500 | 155200 | 3066 |
| 446 | 20240627 | 112800 | 46879533600 | 155400 | 155200 | 155400 | 155200 | 2877 |
| 447 | 20240627 | 112700 | 46432763000 | 155300 | 155200 | 155300 | 154900 | 7612 |
| 448 | 20240627 | 112600 | 45252328300 | 155100 | 155400 | 155400 | 155100 | 2065 |
| 449 | 20240627 | 112500 | 44931621000 | 155400 | 154900 | 155400 | 154900 | 12279 |
| 450 | 20240627 | 112400 | 43026559800 | 155000 | 154900 | 155000 | 154900 | 1983 |
| 451 | 20240627 | 112300 | 42719276900 | 154900 | 154600 | 155000 | 154500 | 21143 |
| 452 | 20240627 | 112200 | 39446312800 | 154500 | 154500 | 154600 | 154500 | 558 |
| 453 | 20240627 | 112100 | 39360092100 | 154500 | 154500 | 154600 | 154500 | 612 |
| 454 | 20240627 | 112000 | 39265516500 | 154500 | 154500 | 154600 | 154500 | 1680 |
| 455 | 20240627 | 111900 | 39005914800 | 154500 | 154500 | 154600 | 154500 | 580 |
| 456 | 20240627 | 111800 | 38916283200 | 154500 | 154500 | 154600 | 154400 | 2269 |
| 457 | 20240627 | 111700 | 38565658900 | 154500 | 154400 | 154500 | 154400 | 743 |
| 458 | 20240627 | 111600 | 38450933800 | 154400 | 154400 | 154500 | 154400 | 635 |
| 459 | 20240627 | 111500 | 38352875500 | 154500 | 154500 | 154600 | 154400 | 1295 |
| 460 | 20240627 | 111400 | 38152783800 | 154500 | 154600 | 154700 | 154500 | 739 |
| 461 | 20240627 | 111300 | 38038529200 | 154600 | 154600 | 154700 | 154600 | 2306 |
| 462 | 20240627 | 111200 | 37681946000 | 154700 | 154400 | 154700 | 154400 | 7627 |
| 463 | 20240627 | 111100 | 36503207600 | 154500 | 154200 | 154500 | 154200 | 13493 |
| 464 | 20240627 | 111000 | 34421412600 | 154100 | 154200 | 154200 | 154100 | 827 |
| 465 | 20240627 | 110900 | 34293934900 | 154100 | 154200 | 154200 | 154000 | 521 |
| 466 | 20240627 | 110800 | 34213645000 | 154100 | 154200 | 154200 | 154100 | 471 |
| 467 | 20240627 | 110700 | 34141053700 | 154100 | 153900 | 154200 | 153900 | 4843 |
| 468 | 20240627 | 110600 | 33394841300 | 154000 | 154000 | 154000 | 153900 | 544 |
| 469 | 20240627 | 110500 | 33311076900 | 154000 | 153900 | 154100 | 153900 | 3332 |
| 470 | 20240627 | 110400 | 32798020100 | 153900 | 154000 | 154000 | 153900 | 762 |
| 471 | 20240627 | 110300 | 32680745700 | 153900 | 153900 | 154000 | 153900 | 463 |
| 472 | 20240627 | 110200 | 32609465000 | 154000 | 153900 | 154000 | 153900 | 231 |
| 473 | 20240627 | 110100 | 32573904500 | 153900 | 153900 | 154000 | 153800 | 1569 |
| 474 | 20240627 | 110000 | 32332372400 | 153900 | 154000 | 154000 | 153900 | 1406 |
| 475 | 20240627 | 105900 | 32115973700 | 153900 | 153900 | 154000 | 153900 | 660 |
| 476 | 20240627 | 105800 | 32014391800 | 153900 | 154000 | 154100 | 153900 | 611 |
| 477 | 20240627 | 105700 | 31920347900 | 154000 | 154100 | 154100 | 154000 | 1535 |
| 478 | 20240627 | 105600 | 31683928700 | 154000 | 154000 | 154100 | 153900 | 2768 |
| 479 | 20240627 | 105500 | 31257624100 | 153900 | 153900 | 154000 | 153800 | 1417 |
| 480 | 20240627 | 105400 | 31039562300 | 153900 | 154000 | 154000 | 153900 | 1240 |
| 481 | 20240627 | 105300 | 30848695600 | 154000 | 154000 | 154000 | 153900 | 1741 |
| 482 | 20240627 | 105200 | 30580737400 | 154000 | 154000 | 154100 | 153900 | 1738 |
| 483 | 20240627 | 105100 | 30313065500 | 154000 | 154000 | 154100 | 154000 | 2746 |
| 484 | 20240627 | 105000 | 29890119600 | 154000 | 154000 | 154100 | 154000 | 1296 |
| 485 | 20240627 | 104900 | 29690484300 | 154100 | 154000 | 154100 | 153900 | 2140 |
| 486 | 20240627 | 104800 | 29360863500 | 154000 | 154100 | 154200 | 154000 | 582 |
| 487 | 20240627 | 104700 | 29271204900 | 154100 | 154200 | 154300 | 154100 | 1688 |
| 488 | 20240627 | 104600 | 29010879700 | 154300 | 154300 | 154400 | 154200 | 1788 |
| 489 | 20240627 | 104500 | 28734993700 | 154300 | 154300 | 154400 | 154200 | 4572 |
| 490 | 20240627 | 104400 | 28029438700 | 154300 | 153700 | 154300 | 153700 | 19440 |
| 491 | 20240627 | 104300 | 25035749800 | 153700 | 153700 | 153800 | 153700 | 550 |
| 492 | 20240627 | 104200 | 24951175700 | 153700 | 153600 | 153800 | 153600 | 5225 |
| 493 | 20240627 | 104100 | 24147912600 | 153700 | 153300 | 153700 | 153300 | 8494 |
| 494 | 20240627 | 104000 | 22843715900 | 153400 | 153300 | 153400 | 153200 | 1332 |
| 495 | 20240627 | 103900 | 22639534200 | 153200 | 153300 | 153400 | 153100 | 926 |
| 496 | 20240627 | 103800 | 22497622500 | 153300 | 153400 | 153400 | 153200 | 1482 |
| 497 | 20240627 | 103700 | 22270412900 | 153300 | 153300 | 153400 | 153300 | 432 |
| 498 | 20240627 | 103600 | 22204180000 | 153300 | 153400 | 153500 | 153300 | 1465 |
| 499 | 20240627 | 103500 | 21979448600 | 153400 | 153200 | 153500 | 153200 | 1820 |
| 500 | 20240627 | 103400 | 21700387700 | 153300 | 153300 | 153400 | 153200 | 1433 |
| 501 | 20240627 | 103300 | 21480764500 | 153300 | 153500 | 153500 | 153300 | 1152 |
| 502 | 20240627 | 103200 | 21304076700 | 153500 | 153500 | 153600 | 153500 | 1124 |
| 503 | 20240627 | 103100 | 21131515300 | 153500 | 153300 | 153600 | 153300 | 1197 |
| 504 | 20240627 | 103000 | 20947746400 | 153600 | 153400 | 153600 | 153300 | 7444 |
| 505 | 20240627 | 102900 | 19805132200 | 153500 | 153600 | 153600 | 153400 | 2130 |
| 506 | 20240627 | 102800 | 19478156500 | 153600 | 153700 | 153800 | 153500 | 3702 |
| 507 | 20240627 | 102700 | 18909397200 | 153700 | 153400 | 153900 | 153400 | 11475 |
| 508 | 20240627 | 102600 | 17145513000 | 153400 | 153100 | 153500 | 153000 | 12262 |
| 509 | 20240627 | 102500 | 15264717200 | 153100 | 152800 | 153100 | 152800 | 1695 |
| 510 | 20240627 | 102400 | 15005441000 | 152900 | 153100 | 153100 | 152900 | 2943 |
| 511 | 20240627 | 102300 | 14555177800 | 153000 | 153100 | 153400 | 153000 | 4833 |
| 512 | 20240627 | 102200 | 13814538800 | 153100 | 153100 | 153200 | 152800 | 3781 |
| 513 | 20240627 | 102100 | 13235948500 | 153100 | 153400 | 153500 | 153000 | 6273 |
| 514 | 20240627 | 102000 | 12274273600 | 153500 | 152400 | 153500 | 152400 | 12516 |
| 515 | 20240627 | 101900 | 10359627600 | 152400 | 152300 | 152500 | 152200 | 5678 |
| 516 | 20240627 | 101800 | 9494597400 | 152300 | 151900 | 152300 | 151800 | 2106 |
| 517 | 20240627 | 101700 | 9174462300 | 151800 | 151400 | 151900 | 151400 | 4252 |
| 518 | 20240627 | 101600 | 8529842500 | 151400 | 151400 | 151500 | 151400 | 465 |
| 519 | 20240627 | 101500 | 8459410400 | 151400 | 151300 | 151400 | 151300 | 684 |
| 520 | 20240627 | 101400 | 8355858100 | 151400 | 151200 | 151400 | 151200 | 715 |
| 521 | 20240627 | 101300 | 8247628700 | 151100 | 151000 | 151400 | 150900 | 2680 |
| 522 | 20240627 | 101200 | 7842609300 | 150900 | 150800 | 151000 | 150800 | 343 |
| 523 | 20240627 | 101100 | 7790842900 | 150900 | 150900 | 150900 | 150800 | 463 |
| 524 | 20240627 | 101000 | 7720985100 | 150800 | 150900 | 150900 | 150800 | 122 |
| 525 | 20240627 | 100900 | 7702583300 | 150900 | 150900 | 150900 | 150800 | 565 |
| 526 | 20240627 | 100800 | 7617327400 | 150900 | 150900 | 151000 | 150900 | 320 |
| 527 | 20240627 | 100700 | 7569039200 | 150900 | 150800 | 151000 | 150800 | 483 |
| 528 | 20240627 | 100600 | 7496158900 | 150800 | 150900 | 150900 | 150800 | 229 |
| 529 | 20240627 | 100500 | 7461622300 | 150900 | 150900 | 150900 | 150800 | 151 |
| 530 | 20240627 | 100400 | 7438846900 | 150800 | 150900 | 150900 | 150800 | 149 |
| 531 | 20240627 | 100300 | 7416370700 | 150800 | 150800 | 150900 | 150800 | 224 |
| 532 | 20240627 | 100200 | 7382589100 | 150800 | 150900 | 150900 | 150800 | 968 |
| 533 | 20240627 | 100100 | 7236565400 | 150900 | 150800 | 150900 | 150800 | 1408 |
| 534 | 20240627 | 100000 | 7024116900 | 150800 | 150700 | 150900 | 150700 | 237 |
| 535 | 20240627 | 095900 | 6988382800 | 150700 | 150800 | 150900 | 150700 | 208 |
| 536 | 20240627 | 095800 | 6957019400 | 150800 | 150900 | 150900 | 150700 | 474 |
| 537 | 20240627 | 095700 | 6885535600 | 150900 | 150700 | 150900 | 150700 | 272 |
| 538 | 20240627 | 095600 | 6844514300 | 150700 | 150700 | 150800 | 150700 | 125 |
| 539 | 20240627 | 095500 | 6825673400 | 150700 | 150700 | 150800 | 150700 | 166 |
| 540 | 20240627 | 095400 | 6800648700 | 150700 | 150800 | 150900 | 150700 | 924 |
| 541 | 20240627 | 095300 | 6661310500 | 150800 | 150900 | 150900 | 150800 | 199 |
| 542 | 20240627 | 095200 | 6631300900 | 150900 | 150800 | 150900 | 150800 | 322 |
| 543 | 20240627 | 095100 | 6582724200 | 150800 | 150800 | 150900 | 150800 | 268 |
| 544 | 20240627 | 095000 | 6542301500 | 150800 | 150700 | 150800 | 150700 | 459 |
| 545 | 20240627 | 094900 | 6473106500 | 150800 | 150800 | 150800 | 150700 | 329 |
| 546 | 20240627 | 094800 | 6423509100 | 150700 | 150800 | 150900 | 150700 | 245 |
| 547 | 20240627 | 094700 | 6386564100 | 150800 | 150800 | 150900 | 150700 | 985 |
| 548 | 20240627 | 094600 | 6238023300 | 150900 | 150800 | 150900 | 150800 | 210 |
| 549 | 20240627 | 094500 | 6206354800 | 150800 | 150900 | 150900 | 150800 | 352 |
| 550 | 20240627 | 094400 | 6153272300 | 150800 | 150800 | 150900 | 150800 | 309 |
| 551 | 20240627 | 094300 | 6106675000 | 150900 | 150800 | 150900 | 150800 | 162 |
| 552 | 20240627 | 094200 | 6082243900 | 150800 | 150800 | 150900 | 150800 | 794 |
| 553 | 20240627 | 094100 | 5962499200 | 150900 | 150800 | 150900 | 150800 | 201 |
| 554 | 20240627 | 094000 | 5932185600 | 150900 | 150800 | 150900 | 150800 | 193 |
| 555 | 20240627 | 093900 | 5903075400 | 150800 | 150800 | 150900 | 150800 | 325 |
| 556 | 20240627 | 093800 | 5854051400 | 150800 | 150900 | 150900 | 150800 | 371 |
| 557 | 20240627 | 093700 | 5798089100 | 150900 | 150700 | 150900 | 150700 | 1284 |
| 558 | 20240627 | 093600 | 5604425200 | 150700 | 150700 | 150800 | 150700 | 216 |
| 559 | 20240627 | 093500 | 5571869900 | 150800 | 150700 | 150800 | 150700 | 184 |
| 560 | 20240627 | 093400 | 5544134000 | 150700 | 150700 | 150800 | 150700 | 201 |
| 561 | 20240627 | 093300 | 5513842200 | 150800 | 150800 | 150800 | 150700 | 409 |
| 562 | 20240627 | 093200 | 5452203600 | 150800 | 150800 | 150800 | 150700 | 206 |
| 563 | 20240627 | 093100 | 5421158600 | 150800 | 150700 | 150800 | 150700 | 831 |
| 564 | 20240627 | 093000 | 5295926000 | 150700 | 150500 | 150700 | 150500 | 329 |
| 565 | 20240627 | 092900 | 5246384600 | 150600 | 150700 | 150700 | 150500 | 421 |
| 566 | 20240627 | 092800 | 5182986000 | 150700 | 150600 | 150800 | 150600 | 394 |
| 567 | 20240627 | 092700 | 5123640100 | 150600 | 150600 | 150700 | 150500 | 458 |
| 568 | 20240627 | 092600 | 5054678700 | 150500 | 150700 | 150700 | 150500 | 2363 |
| 569 | 20240627 | 092500 | 4698808900 | 150700 | 150700 | 150800 | 150600 | 1345 |
| 570 | 20240627 | 092400 | 4496122400 | 150700 | 150700 | 150800 | 150700 | 471 |
| 571 | 20240627 | 092300 | 4425141000 | 150700 | 150700 | 150800 | 150700 | 318 |
| 572 | 20240627 | 092200 | 4377215500 | 150700 | 150700 | 150800 | 150700 | 385 |
| 573 | 20240627 | 092100 | 4319193200 | 150700 | 150800 | 150800 | 150700 | 321 |
| 574 | 20240627 | 092000 | 4270811200 | 150800 | 150600 | 150800 | 150600 | 1411 |
| 575 | 20240627 | 091900 | 4058191200 | 150700 | 150800 | 150800 | 150600 | 544 |
| 576 | 20240627 | 091800 | 3976210900 | 150800 | 151000 | 151100 | 150700 | 2505 |
| 577 | 20240627 | 091700 | 3598419600 | 151000 | 151000 | 151100 | 151000 | 96 |
| 578 | 20240627 | 091600 | 3583921700 | 151000 | 151000 | 151100 | 151000 | 408 |
| 579 | 20240627 | 091500 | 3522293200 | 151100 | 150900 | 151200 | 150800 | 1706 |
| 580 | 20240627 | 091400 | 3264660500 | 150900 | 150800 | 150900 | 150800 | 519 |
| 581 | 20240627 | 091300 | 3186358800 | 150800 | 150900 | 151000 | 150800 | 502 |
| 582 | 20240627 | 091200 | 3110624500 | 150900 | 150900 | 151000 | 150900 | 514 |
| 583 | 20240627 | 091100 | 3033058600 | 151000 | 151000 | 151000 | 150900 | 159 |
| 584 | 20240627 | 091000 | 3009064700 | 150900 | 151000 | 151100 | 150800 | 821 |
| 585 | 20240627 | 090900 | 2885169700 | 151000 | 151100 | 151200 | 150900 | 1222 |
| 586 | 20240627 | 090800 | 2700583100 | 151200 | 150700 | 151200 | 150700 | 1165 |
| 587 | 20240627 | 090700 | 2524748000 | 150700 | 150700 | 150800 | 150700 | 519 |
| 588 | 20240627 | 090600 | 2446506800 | 150800 | 151100 | 151100 | 150800 | 1778 |
| 589 | 20240627 | 090500 | 2178235800 | 151100 | 151000 | 151200 | 150900 | 783 |
| 590 | 20240627 | 090400 | 2059968900 | 151000 | 150900 | 151200 | 150700 | 1369 |
| 591 | 20240627 | 090300 | 1853309200 | 150900 | 150800 | 150900 | 150700 | 1195 |
| 592 | 20240627 | 090200 | 1673105000 | 150800 | 150800 | 151000 | 150700 | 1371 |
| 593 | 20240627 | 090100 | 1466279300 | 150900 | 151300 | 151300 | 150800 | 1485 |
| 594 | 20240627 | 090000 | 1242030100 | 151000 | 150700 | 151200 | 150600 | 8078 |