36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 192300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 3 | 20240624 | 192200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 4 | 20240624 | 192100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 5 | 20240624 | 192000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 6 | 20240624 | 191900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 7 | 20240624 | 191800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 8 | 20240624 | 191700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 9 | 20240624 | 191600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 10 | 20240624 | 191500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 11 | 20240624 | 191400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 12 | 20240624 | 191300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 13 | 20240624 | 191200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 14 | 20240624 | 191100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 15 | 20240624 | 191000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 16 | 20240624 | 190900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 17 | 20240624 | 190800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 18 | 20240624 | 190700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 19 | 20240624 | 190600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 20 | 20240624 | 190500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 21 | 20240624 | 190400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 22 | 20240624 | 190300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 23 | 20240624 | 190200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 24 | 20240624 | 190100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 25 | 20240624 | 190000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 26 | 20240624 | 185900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 27 | 20240624 | 185800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 28 | 20240624 | 185700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 29 | 20240624 | 185600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 30 | 20240624 | 185500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 31 | 20240624 | 185400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 32 | 20240624 | 185300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 33 | 20240624 | 185200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 34 | 20240624 | 185100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 35 | 20240624 | 185000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 36 | 20240624 | 184900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 37 | 20240624 | 184800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 38 | 20240624 | 184700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 39 | 20240624 | 184600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 40 | 20240624 | 184500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 41 | 20240624 | 184400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 42 | 20240624 | 184300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 43 | 20240624 | 184200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 44 | 20240624 | 184100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 45 | 20240624 | 184000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 46 | 20240624 | 183900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 47 | 20240624 | 183800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 48 | 20240624 | 183700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 49 | 20240624 | 183600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 50 | 20240624 | 183500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 51 | 20240624 | 183400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 52 | 20240624 | 183300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 53 | 20240624 | 183200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 54 | 20240624 | 183100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 55 | 20240624 | 183000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 56 | 20240624 | 182900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 57 | 20240624 | 182800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 58 | 20240624 | 182700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 59 | 20240624 | 182600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 60 | 20240624 | 182500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 61 | 20240624 | 182400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 62 | 20240624 | 182300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 63 | 20240624 | 182200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 64 | 20240624 | 182100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 65 | 20240624 | 182000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 66 | 20240624 | 181900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 67 | 20240624 | 181800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 68 | 20240624 | 181700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 69 | 20240624 | 181600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 70 | 20240624 | 181500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 71 | 20240624 | 181400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 72 | 20240624 | 181300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 73 | 20240624 | 181200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 74 | 20240624 | 181100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 75 | 20240624 | 181000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 76 | 20240624 | 180900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 77 | 20240624 | 180800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 78 | 20240624 | 180700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 79 | 20240624 | 180600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 80 | 20240624 | 180500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 81 | 20240624 | 180400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 82 | 20240624 | 180300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 83 | 20240624 | 180200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 84 | 20240624 | 180100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 85 | 20240624 | 180000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 86 | 20240624 | 175900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 87 | 20240624 | 175800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 88 | 20240624 | 175700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 89 | 20240624 | 175600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 90 | 20240624 | 175500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 91 | 20240624 | 175400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 92 | 20240624 | 175300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 93 | 20240624 | 175200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 94 | 20240624 | 175100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 95 | 20240624 | 175000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 96 | 20240624 | 174900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 97 | 20240624 | 174800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 98 | 20240624 | 174700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 99 | 20240624 | 174600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 100 | 20240624 | 174500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 101 | 20240624 | 174400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 102 | 20240624 | 174300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 103 | 20240624 | 174200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 104 | 20240624 | 174100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 105 | 20240624 | 174000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 106 | 20240624 | 173900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 107 | 20240624 | 173800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 108 | 20240624 | 173700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 109 | 20240624 | 173600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 110 | 20240624 | 173500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 111 | 20240624 | 173400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 112 | 20240624 | 173300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 113 | 20240624 | 173200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 114 | 20240624 | 173100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 115 | 20240624 | 173000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 116 | 20240624 | 172900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 117 | 20240624 | 172800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 118 | 20240624 | 172700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 119 | 20240624 | 172600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 120 | 20240624 | 172500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 121 | 20240624 | 172400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 122 | 20240624 | 172300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 123 | 20240624 | 172200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 124 | 20240624 | 172100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 125 | 20240624 | 172000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 126 | 20240624 | 171900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 127 | 20240624 | 171800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 128 | 20240624 | 171700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 129 | 20240624 | 171600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 130 | 20240624 | 171500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 131 | 20240624 | 171400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 132 | 20240624 | 171300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 133 | 20240624 | 171200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 134 | 20240624 | 171100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 135 | 20240624 | 171000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 136 | 20240624 | 170900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 137 | 20240624 | 170800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 138 | 20240624 | 170700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 139 | 20240624 | 170600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 140 | 20240624 | 170500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 141 | 20240624 | 170400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 142 | 20240624 | 170300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 143 | 20240624 | 170200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 144 | 20240624 | 170100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 145 | 20240624 | 170000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 146 | 20240624 | 165900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 147 | 20240624 | 165800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 148 | 20240624 | 165700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 149 | 20240624 | 165600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 150 | 20240624 | 165500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 151 | 20240624 | 165400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 152 | 20240624 | 165300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 153 | 20240624 | 165200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 154 | 20240624 | 165100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 155 | 20240624 | 165000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 156 | 20240624 | 164900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 157 | 20240624 | 164800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 158 | 20240624 | 164700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 159 | 20240624 | 164600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 160 | 20240624 | 164500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 161 | 20240624 | 164400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 162 | 20240624 | 164300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 163 | 20240624 | 164200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 164 | 20240624 | 164100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 165 | 20240624 | 164000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 166 | 20240624 | 163900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 167 | 20240624 | 163800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 168 | 20240624 | 163700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 169 | 20240624 | 163600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 170 | 20240624 | 163500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 171 | 20240624 | 163400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 172 | 20240624 | 163300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 173 | 20240624 | 163200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 174 | 20240624 | 163100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 175 | 20240624 | 163000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 176 | 20240624 | 162900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 177 | 20240624 | 162800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 178 | 20240624 | 162700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 179 | 20240624 | 162600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 180 | 20240624 | 162500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 181 | 20240624 | 162400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 182 | 20240624 | 162300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 183 | 20240624 | 162200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 184 | 20240624 | 162100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 185 | 20240624 | 162000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 186 | 20240624 | 161900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 187 | 20240624 | 161800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 188 | 20240624 | 161700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 189 | 20240624 | 161600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 190 | 20240624 | 161500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 191 | 20240624 | 161400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 192 | 20240624 | 161300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 193 | 20240624 | 161200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 194 | 20240624 | 161100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 195 | 20240624 | 161000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 196 | 20240624 | 160900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 197 | 20240624 | 160800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 198 | 20240624 | 160700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 199 | 20240624 | 160600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 200 | 20240624 | 160500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 201 | 20240624 | 160400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 202 | 20240624 | 160300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 203 | 20240624 | 160200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 204 | 20240624 | 160100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 205 | 20240624 | 160000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 206 | 20240624 | 155900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 207 | 20240624 | 155800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 208 | 20240624 | 155700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 209 | 20240624 | 155600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 210 | 20240624 | 155500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 211 | 20240624 | 155400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 212 | 20240624 | 155300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 213 | 20240624 | 155200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 214 | 20240624 | 155100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 215 | 20240624 | 155000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 216 | 20240624 | 154900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 217 | 20240624 | 154800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 218 | 20240624 | 154700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 219 | 20240624 | 154600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 220 | 20240624 | 154500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 221 | 20240624 | 154400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 222 | 20240624 | 154300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 223 | 20240624 | 154200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 224 | 20240624 | 154100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 225 | 20240624 | 154000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 226 | 20240624 | 153900 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 227 | 20240624 | 153800 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 228 | 20240624 | 153700 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 229 | 20240624 | 153600 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 230 | 20240624 | 153500 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 231 | 20240624 | 153400 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 232 | 20240624 | 153300 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 233 | 20240624 | 153200 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 234 | 20240624 | 153100 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 0 |
| 235 | 20240624 | 153000 | 22693199000 | 176300 | 176300 | 176300 | 176300 | 2922 |
| 236 | 20240624 | 152900 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 237 | 20240624 | 152800 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 238 | 20240624 | 152700 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 239 | 20240624 | 152600 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 240 | 20240624 | 152500 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 241 | 20240624 | 152400 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 242 | 20240624 | 152300 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 243 | 20240624 | 152200 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 244 | 20240624 | 152100 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 245 | 20240624 | 152000 | 22178050400 | 176400 | 176400 | 176400 | 176400 | 0 |
| 246 | 20240624 | 151900 | 22178050400 | 176400 | 176300 | 176400 | 176300 | 116 |
| 247 | 20240624 | 151800 | 22157595600 | 176400 | 176100 | 176400 | 176100 | 187 |
| 248 | 20240624 | 151700 | 22124626300 | 176100 | 175800 | 176300 | 175800 | 386 |
| 249 | 20240624 | 151600 | 22056647100 | 176000 | 175900 | 176000 | 175800 | 422 |
| 250 | 20240624 | 151500 | 21982421900 | 175900 | 176000 | 176200 | 175900 | 385 |
| 251 | 20240624 | 151400 | 21914646100 | 176100 | 176000 | 176100 | 176000 | 151 |
| 252 | 20240624 | 151300 | 21888069100 | 176000 | 176000 | 176100 | 176000 | 146 |
| 253 | 20240624 | 151200 | 21862371600 | 176100 | 176100 | 176200 | 176000 | 204 |
| 254 | 20240624 | 151100 | 21826447200 | 176100 | 176100 | 176200 | 176000 | 125 |
| 255 | 20240624 | 151000 | 21804435300 | 176100 | 176000 | 176200 | 176000 | 269 |
| 256 | 20240624 | 150900 | 21757067000 | 176000 | 176000 | 176100 | 176000 | 343 |
| 257 | 20240624 | 150800 | 21696671600 | 176000 | 176100 | 176200 | 176000 | 92 |
| 258 | 20240624 | 150700 | 21680470200 | 176200 | 176100 | 176200 | 176100 | 104 |
| 259 | 20240624 | 150600 | 21662152800 | 176100 | 176100 | 176200 | 176100 | 350 |
| 260 | 20240624 | 150500 | 21600506600 | 176200 | 176000 | 176200 | 176000 | 216 |
| 261 | 20240624 | 150400 | 21562468200 | 176000 | 176100 | 176100 | 176000 | 227 |
| 262 | 20240624 | 150300 | 21522505900 | 176100 | 176200 | 176300 | 176100 | 630 |
| 263 | 20240624 | 150200 | 21411522900 | 176200 | 176200 | 176300 | 176200 | 147 |
| 264 | 20240624 | 150100 | 21385620200 | 176200 | 176300 | 176300 | 176200 | 182 |
| 265 | 20240624 | 150000 | 21353550000 | 176200 | 176100 | 176300 | 176100 | 357 |
| 266 | 20240624 | 145900 | 21290654400 | 176100 | 176200 | 176400 | 176100 | 195 |
| 267 | 20240624 | 145800 | 21256296800 | 176200 | 176200 | 176400 | 176200 | 149 |
| 268 | 20240624 | 145700 | 21230032500 | 176400 | 176000 | 176400 | 176000 | 100 |
| 269 | 20240624 | 145600 | 21212413600 | 176000 | 176200 | 176400 | 176000 | 615 |
| 270 | 20240624 | 145500 | 21104039200 | 176200 | 176200 | 176300 | 176100 | 113 |
| 271 | 20240624 | 145400 | 21084128500 | 176100 | 176200 | 176200 | 176000 | 172 |
| 272 | 20240624 | 145300 | 21053842500 | 176300 | 176200 | 176300 | 176100 | 125 |
| 273 | 20240624 | 145200 | 21031818300 | 176200 | 176200 | 176300 | 176100 | 337 |
| 274 | 20240624 | 145100 | 20972442900 | 176300 | 176000 | 176300 | 176000 | 405 |
| 275 | 20240624 | 145000 | 20901095200 | 176100 | 176100 | 176200 | 176000 | 168 |
| 276 | 20240624 | 144900 | 20871518700 | 176100 | 175900 | 176100 | 175800 | 448 |
| 277 | 20240624 | 144800 | 20792683000 | 175900 | 175800 | 175900 | 175700 | 243 |
| 278 | 20240624 | 144700 | 20749953400 | 175800 | 175800 | 175800 | 175700 | 113 |
| 279 | 20240624 | 144600 | 20730091900 | 175700 | 175700 | 175800 | 175700 | 145 |
| 280 | 20240624 | 144500 | 20704605000 | 175800 | 175600 | 175800 | 175600 | 273 |
| 281 | 20240624 | 144400 | 20656630900 | 175700 | 175700 | 175800 | 175600 | 106 |
| 282 | 20240624 | 144300 | 20638011700 | 175700 | 175700 | 175700 | 175600 | 103 |
| 283 | 20240624 | 144200 | 20619919800 | 175600 | 175600 | 175800 | 175600 | 211 |
| 284 | 20240624 | 144100 | 20582854100 | 175700 | 175700 | 175700 | 175600 | 133 |
| 285 | 20240624 | 144000 | 20559492600 | 175700 | 175700 | 175700 | 175600 | 233 |
| 286 | 20240624 | 143900 | 20518560700 | 175700 | 175800 | 175900 | 175700 | 131 |
| 287 | 20240624 | 143800 | 20495528900 | 175800 | 175800 | 175900 | 175700 | 325 |
| 288 | 20240624 | 143700 | 20438378900 | 175800 | 175900 | 175900 | 175800 | 129 |
| 289 | 20240624 | 143600 | 20415700100 | 175900 | 176100 | 176200 | 175900 | 177 |
| 290 | 20240624 | 143500 | 20384550100 | 176000 | 176100 | 176200 | 175900 | 156 |
| 291 | 20240624 | 143400 | 20357082100 | 176000 | 176200 | 176200 | 176000 | 164 |
| 292 | 20240624 | 143300 | 20328201000 | 176100 | 176200 | 176300 | 176100 | 101 |
| 293 | 20240624 | 143200 | 20310406300 | 176300 | 176100 | 176300 | 176100 | 151 |
| 294 | 20240624 | 143100 | 20283792700 | 176200 | 175900 | 176200 | 175900 | 347 |
| 295 | 20240624 | 143000 | 20222688400 | 176000 | 175900 | 176200 | 175800 | 217 |
| 296 | 20240624 | 142900 | 20184498300 | 175800 | 176000 | 176100 | 175800 | 225 |
| 297 | 20240624 | 142800 | 20144897700 | 176100 | 176200 | 176200 | 176000 | 138 |
| 298 | 20240624 | 142700 | 20120603400 | 176100 | 176200 | 176200 | 176100 | 84 |
| 299 | 20240624 | 142600 | 20105809300 | 176200 | 176100 | 176200 | 176100 | 240 |
| 300 | 20240624 | 142500 | 20063531400 | 176200 | 176100 | 176200 | 176100 | 160 |
| 301 | 20240624 | 142400 | 20035354700 | 176100 | 176200 | 176200 | 176100 | 113 |
| 302 | 20240624 | 142300 | 20015451900 | 176100 | 176100 | 176100 | 176000 | 148 |
| 303 | 20240624 | 142200 | 19989391700 | 176100 | 176100 | 176200 | 176000 | 107 |
| 304 | 20240624 | 142100 | 19970550200 | 176300 | 175900 | 176400 | 175900 | 335 |
| 305 | 20240624 | 142000 | 19911544600 | 175900 | 175900 | 176000 | 175700 | 93 |
| 306 | 20240624 | 141900 | 19895191400 | 175800 | 175400 | 175900 | 175400 | 953 |
| 307 | 20240624 | 141800 | 19727782600 | 175400 | 175300 | 175500 | 175300 | 156 |
| 308 | 20240624 | 141700 | 19700424000 | 175400 | 175300 | 175400 | 175200 | 133 |
| 309 | 20240624 | 141600 | 19677119900 | 175200 | 175300 | 175400 | 175200 | 93 |
| 310 | 20240624 | 141500 | 19660816200 | 175300 | 175400 | 175400 | 175300 | 169 |
| 311 | 20240624 | 141400 | 19631188300 | 175400 | 175300 | 175400 | 175200 | 144 |
| 312 | 20240624 | 141300 | 19605942400 | 175300 | 175300 | 175300 | 175300 | 82 |
| 313 | 20240624 | 141200 | 19591567800 | 175400 | 175300 | 175600 | 175300 | 273 |
| 314 | 20240624 | 141100 | 19543664200 | 175300 | 175300 | 175400 | 175200 | 202 |
| 315 | 20240624 | 141000 | 19508246400 | 175400 | 175200 | 175400 | 175200 | 73 |
| 316 | 20240624 | 140900 | 19495449700 | 175300 | 175400 | 175500 | 175300 | 156 |
| 317 | 20240624 | 140800 | 19468098900 | 175500 | 175300 | 175500 | 175100 | 349 |
| 318 | 20240624 | 140700 | 19406903100 | 175200 | 175300 | 175400 | 175100 | 96 |
| 319 | 20240624 | 140600 | 19390080700 | 175300 | 175400 | 175500 | 175300 | 147 |
| 320 | 20240624 | 140500 | 19364297200 | 175400 | 175600 | 175600 | 175300 | 157 |
| 321 | 20240624 | 140400 | 19336751200 | 175600 | 175600 | 175700 | 175500 | 184 |
| 322 | 20240624 | 140300 | 19304450800 | 175600 | 175600 | 175700 | 175600 | 180 |
| 323 | 20240624 | 140200 | 19272841900 | 175600 | 175500 | 175700 | 175500 | 175 |
| 324 | 20240624 | 140100 | 19242111900 | 175500 | 175000 | 175500 | 174900 | 589 |
| 325 | 20240624 | 140000 | 19138969600 | 174900 | 175000 | 175000 | 174900 | 126 |
| 326 | 20240624 | 135900 | 19116928500 | 175000 | 175000 | 175100 | 175000 | 184 |
| 327 | 20240624 | 135800 | 19084718300 | 175000 | 175100 | 175100 | 175000 | 94 |
| 328 | 20240624 | 135700 | 19068266100 | 175000 | 175200 | 175200 | 175000 | 434 |
| 329 | 20240624 | 135600 | 18992248200 | 175100 | 175200 | 175200 | 175100 | 185 |
| 330 | 20240624 | 135500 | 18959838600 | 175200 | 175400 | 175400 | 175200 | 121 |
| 331 | 20240624 | 135400 | 18938635600 | 175300 | 175300 | 175400 | 175300 | 102 |
| 332 | 20240624 | 135300 | 18920750500 | 175300 | 175300 | 175500 | 175300 | 194 |
| 333 | 20240624 | 135200 | 18886728700 | 175300 | 175400 | 175400 | 175300 | 83 |
| 334 | 20240624 | 135100 | 18872172600 | 175500 | 175400 | 175500 | 175400 | 98 |
| 335 | 20240624 | 135000 | 18854981400 | 175400 | 175500 | 175500 | 175400 | 137 |
| 336 | 20240624 | 134900 | 18830945000 | 175400 | 175200 | 175400 | 175200 | 155 |
| 337 | 20240624 | 134800 | 18803776600 | 175200 | 175200 | 175400 | 175200 | 138 |
| 338 | 20240624 | 134700 | 18779590800 | 175200 | 175100 | 175200 | 175100 | 185 |
| 339 | 20240624 | 134600 | 18747189000 | 175000 | 175400 | 175400 | 175000 | 906 |
| 340 | 20240624 | 134500 | 18588561400 | 175400 | 175600 | 175600 | 175400 | 168 |
| 341 | 20240624 | 134400 | 18559077700 | 175500 | 175700 | 175800 | 175500 | 192 |
| 342 | 20240624 | 134300 | 18525354900 | 175700 | 175600 | 175700 | 175600 | 143 |
| 343 | 20240624 | 134200 | 18500239200 | 175600 | 175700 | 175700 | 175600 | 190 |
| 344 | 20240624 | 134100 | 18466866600 | 175700 | 175900 | 175900 | 175700 | 232 |
| 345 | 20240624 | 134000 | 18426083200 | 175900 | 175800 | 175900 | 175800 | 135 |
| 346 | 20240624 | 133900 | 18402344800 | 175800 | 175800 | 175900 | 175600 | 135 |
| 347 | 20240624 | 133800 | 18378624000 | 175700 | 175500 | 175800 | 175400 | 503 |
| 348 | 20240624 | 133700 | 18290299100 | 175500 | 175800 | 175900 | 175500 | 832 |
| 349 | 20240624 | 133600 | 18144119000 | 175800 | 175700 | 175900 | 175600 | 91 |
| 350 | 20240624 | 133500 | 18128129900 | 175600 | 176000 | 176000 | 175600 | 757 |
| 351 | 20240624 | 133400 | 17995125200 | 176000 | 175900 | 176000 | 175900 | 294 |
| 352 | 20240624 | 133300 | 17943399300 | 175900 | 175900 | 175900 | 175800 | 143 |
| 353 | 20240624 | 133200 | 17918245800 | 175900 | 176200 | 176200 | 175900 | 443 |
| 354 | 20240624 | 133100 | 17840276000 | 176200 | 176300 | 176300 | 176200 | 319 |
| 355 | 20240624 | 133000 | 17784047800 | 176300 | 176100 | 176400 | 176100 | 267 |
| 356 | 20240624 | 132900 | 17736957800 | 176100 | 176200 | 176300 | 176100 | 113 |
| 357 | 20240624 | 132800 | 17717050000 | 176200 | 176200 | 176300 | 176200 | 191 |
| 358 | 20240624 | 132700 | 17683378800 | 176200 | 176200 | 176300 | 176200 | 44 |
| 359 | 20240624 | 132600 | 17675625000 | 176300 | 176200 | 176300 | 176200 | 46 |
| 360 | 20240624 | 132500 | 17667518600 | 176200 | 175900 | 176200 | 175900 | 154 |
| 361 | 20240624 | 132400 | 17640407000 | 175900 | 176000 | 176000 | 175900 | 42 |
| 362 | 20240624 | 132300 | 17633016100 | 176000 | 176200 | 176200 | 176000 | 79 |
| 363 | 20240624 | 132200 | 17619108000 | 176100 | 176100 | 176100 | 176000 | 151 |
| 364 | 20240624 | 132100 | 17592521300 | 176100 | 176000 | 176100 | 176000 | 45 |
| 365 | 20240624 | 132000 | 17584600500 | 176000 | 175900 | 176200 | 175900 | 100 |
| 366 | 20240624 | 131900 | 17567001400 | 176000 | 176500 | 176500 | 176000 | 1054 |
| 367 | 20240624 | 131800 | 17381435100 | 176400 | 176200 | 176400 | 176200 | 350 |
| 368 | 20240624 | 131700 | 17319703300 | 176200 | 176600 | 176600 | 176200 | 205 |
| 369 | 20240624 | 131600 | 17283547000 | 176500 | 176400 | 176500 | 176400 | 241 |
| 370 | 20240624 | 131500 | 17241014400 | 176400 | 176600 | 176600 | 176400 | 110 |
| 371 | 20240624 | 131400 | 17221600800 | 176500 | 176500 | 176700 | 176500 | 116 |
| 372 | 20240624 | 131300 | 17201117600 | 176500 | 176400 | 176500 | 176400 | 108 |
| 373 | 20240624 | 131200 | 17182059500 | 176400 | 176500 | 176500 | 176400 | 57 |
| 374 | 20240624 | 131100 | 17171999300 | 176500 | 176400 | 176500 | 176300 | 220 |
| 375 | 20240624 | 131000 | 17133174400 | 176400 | 176000 | 176400 | 175900 | 89 |
| 376 | 20240624 | 130900 | 17117494900 | 175900 | 176000 | 176000 | 175800 | 517 |
| 377 | 20240624 | 130800 | 17026545300 | 176000 | 176200 | 176200 | 175900 | 406 |
| 378 | 20240624 | 130700 | 16955084000 | 176100 | 176000 | 176500 | 176000 | 484 |
| 379 | 20240624 | 130600 | 16869741300 | 176000 | 176200 | 176200 | 176000 | 742 |
| 380 | 20240624 | 130500 | 16739084200 | 176200 | 176400 | 176400 | 176200 | 222 |
| 381 | 20240624 | 130400 | 16699944800 | 176500 | 176300 | 176500 | 176300 | 92 |
| 382 | 20240624 | 130300 | 16683710900 | 176300 | 176300 | 176300 | 176300 | 121 |
| 383 | 20240624 | 130200 | 16662378600 | 176300 | 176300 | 176400 | 176300 | 39 |
| 384 | 20240624 | 130100 | 16655500400 | 176300 | 176200 | 176400 | 176200 | 33 |
| 385 | 20240624 | 130000 | 16649682000 | 176200 | 176200 | 176300 | 176200 | 90 |
| 386 | 20240624 | 125900 | 16633821700 | 176200 | 176600 | 177000 | 176200 | 688 |
| 387 | 20240624 | 125800 | 16512423600 | 177000 | 176800 | 177200 | 176600 | 299 |
| 388 | 20240624 | 125700 | 16459526000 | 176900 | 176900 | 177100 | 176600 | 823 |
| 389 | 20240624 | 125600 | 16314042800 | 177000 | 177000 | 177100 | 177000 | 164 |
| 390 | 20240624 | 125500 | 16285014300 | 177000 | 176900 | 177000 | 176900 | 65 |
| 391 | 20240624 | 125400 | 16273515400 | 177000 | 177000 | 177000 | 176900 | 112 |
| 392 | 20240624 | 125300 | 16253691800 | 177000 | 177100 | 177200 | 177000 | 129 |
| 393 | 20240624 | 125200 | 16230849800 | 177200 | 177100 | 177300 | 177100 | 78 |
| 394 | 20240624 | 125100 | 16217032800 | 177500 | 177200 | 177500 | 177000 | 379 |
| 395 | 20240624 | 125000 | 16149909600 | 177100 | 177300 | 177400 | 177100 | 175 |
| 396 | 20240624 | 124900 | 16118906500 | 177400 | 177400 | 177500 | 177300 | 170 |
| 397 | 20240624 | 124800 | 16088750700 | 177400 | 177200 | 177500 | 177200 | 52 |
| 398 | 20240624 | 124700 | 16079529300 | 177300 | 177200 | 177400 | 177200 | 45 |
| 399 | 20240624 | 124600 | 16071554000 | 177200 | 177500 | 177500 | 177200 | 180 |
| 400 | 20240624 | 124500 | 16039637300 | 177400 | 177400 | 177500 | 177100 | 247 |
| 401 | 20240624 | 124400 | 15995835300 | 177300 | 177400 | 177500 | 177100 | 342 |
| 402 | 20240624 | 124300 | 15935213200 | 177400 | 177300 | 177500 | 177300 | 202 |
| 403 | 20240624 | 124200 | 15899377800 | 177100 | 177200 | 177300 | 177100 | 230 |
| 404 | 20240624 | 124100 | 15858607900 | 177200 | 177100 | 177300 | 177100 | 63 |
| 405 | 20240624 | 124000 | 15847446800 | 177100 | 177100 | 177200 | 177000 | 326 |
| 406 | 20240624 | 123900 | 15789711800 | 177200 | 177000 | 177200 | 177000 | 99 |
| 407 | 20240624 | 123800 | 15772173700 | 177200 | 177000 | 177200 | 176900 | 391 |
| 408 | 20240624 | 123700 | 15702972200 | 177200 | 177000 | 177200 | 177000 | 31 |
| 409 | 20240624 | 123600 | 15697482300 | 177200 | 177000 | 177200 | 177000 | 103 |
| 410 | 20240624 | 123500 | 15679241900 | 177000 | 177000 | 177000 | 176900 | 76 |
| 411 | 20240624 | 123400 | 15665790200 | 177000 | 177100 | 177200 | 177000 | 152 |
| 412 | 20240624 | 123300 | 15638884200 | 177100 | 176900 | 177200 | 176900 | 121 |
| 413 | 20240624 | 123200 | 15617462200 | 176900 | 177100 | 177200 | 176900 | 226 |
| 414 | 20240624 | 123100 | 15577446700 | 177200 | 177100 | 177300 | 177100 | 99 |
| 415 | 20240624 | 123000 | 15559905800 | 177100 | 176800 | 177200 | 176800 | 51 |
| 416 | 20240624 | 122900 | 15550879300 | 176800 | 176900 | 176900 | 176800 | 21 |
| 417 | 20240624 | 122800 | 15547166400 | 176800 | 176900 | 177000 | 176800 | 41 |
| 418 | 20240624 | 122700 | 15539913500 | 176900 | 177000 | 177400 | 176800 | 276 |
| 419 | 20240624 | 122600 | 15491073200 | 177000 | 176900 | 177400 | 176900 | 50 |
| 420 | 20240624 | 122500 | 15482223600 | 176900 | 176900 | 177000 | 176900 | 48 |
| 421 | 20240624 | 122400 | 15473731400 | 177400 | 176800 | 177400 | 176800 | 57 |
| 422 | 20240624 | 122300 | 15463644400 | 176800 | 176900 | 176900 | 176800 | 55 |
| 423 | 20240624 | 122200 | 15453915300 | 176900 | 177200 | 177400 | 176900 | 197 |
| 424 | 20240624 | 122100 | 15419030700 | 177100 | 177000 | 177400 | 177000 | 89 |
| 425 | 20240624 | 122000 | 15403266800 | 177000 | 177000 | 177100 | 177000 | 79 |
| 426 | 20240624 | 121900 | 15389280700 | 177000 | 177300 | 177400 | 177000 | 306 |
| 427 | 20240624 | 121800 | 15335069800 | 177400 | 177200 | 177400 | 177200 | 62 |
| 428 | 20240624 | 121700 | 15324080400 | 177300 | 177100 | 177300 | 177100 | 56 |
| 429 | 20240624 | 121600 | 15314157800 | 177100 | 177200 | 177200 | 177100 | 87 |
| 430 | 20240624 | 121500 | 15298746900 | 177200 | 177400 | 177400 | 177200 | 413 |
| 431 | 20240624 | 121400 | 15225519400 | 177400 | 177300 | 177400 | 177300 | 17 |
| 432 | 20240624 | 121300 | 15222504500 | 177400 | 177400 | 177500 | 177300 | 51 |
| 433 | 20240624 | 121200 | 15213458000 | 177400 | 177500 | 177500 | 177300 | 90 |
| 434 | 20240624 | 121100 | 15197495000 | 177500 | 177500 | 177500 | 177300 | 248 |
| 435 | 20240624 | 121000 | 15153485600 | 177500 | 177500 | 177600 | 177500 | 106 |
| 436 | 20240624 | 120900 | 15134670500 | 177500 | 177500 | 177600 | 177500 | 50 |
| 437 | 20240624 | 120800 | 15125793100 | 177600 | 177500 | 177600 | 177500 | 135 |
| 438 | 20240624 | 120700 | 15101830500 | 177500 | 177600 | 177600 | 177500 | 38 |
| 439 | 20240624 | 120600 | 15095083700 | 177500 | 177400 | 177800 | 177400 | 686 |
| 440 | 20240624 | 120500 | 14973204800 | 177400 | 177300 | 177500 | 177300 | 151 |
| 441 | 20240624 | 120400 | 14946415500 | 177300 | 177400 | 177400 | 177300 | 51 |
| 442 | 20240624 | 120300 | 14937370700 | 177400 | 177400 | 177500 | 177400 | 79 |
| 443 | 20240624 | 120200 | 14923356000 | 177400 | 177300 | 177400 | 177300 | 31 |
| 444 | 20240624 | 120100 | 14917857000 | 177500 | 177400 | 177500 | 177300 | 105 |
| 445 | 20240624 | 120000 | 14899234800 | 177500 | 177500 | 177500 | 177400 | 154 |
| 446 | 20240624 | 115900 | 14871902300 | 177500 | 177300 | 177500 | 177300 | 256 |
| 447 | 20240624 | 115800 | 14826469000 | 177400 | 177400 | 177500 | 177300 | 61 |
| 448 | 20240624 | 115700 | 14815648700 | 177400 | 177400 | 177600 | 177400 | 132 |
| 449 | 20240624 | 115600 | 14792222500 | 177600 | 177400 | 177600 | 177400 | 119 |
| 450 | 20240624 | 115500 | 14771101500 | 177400 | 177500 | 177700 | 177400 | 489 |
| 451 | 20240624 | 115400 | 14684322600 | 177700 | 177700 | 177700 | 177500 | 228 |
| 452 | 20240624 | 115300 | 14643825300 | 177600 | 177600 | 177700 | 177500 | 71 |
| 453 | 20240624 | 115200 | 14631216200 | 177500 | 177500 | 177700 | 177500 | 154 |
| 454 | 20240624 | 115100 | 14603868600 | 177500 | 177300 | 177600 | 177300 | 269 |
| 455 | 20240624 | 115000 | 14556127900 | 177400 | 177200 | 177400 | 177200 | 126 |
| 456 | 20240624 | 114900 | 14533789800 | 177300 | 177200 | 177300 | 177200 | 50 |
| 457 | 20240624 | 114800 | 14524927200 | 177300 | 177200 | 177300 | 177100 | 73 |
| 458 | 20240624 | 114700 | 14511994900 | 177100 | 177100 | 177100 | 177100 | 136 |
| 459 | 20240624 | 114600 | 14487909300 | 177100 | 177000 | 177100 | 177000 | 134 |
| 460 | 20240624 | 114500 | 14464179000 | 177000 | 177000 | 177100 | 177000 | 44 |
| 461 | 20240624 | 114400 | 14456387400 | 177100 | 177100 | 177100 | 176900 | 202 |
| 462 | 20240624 | 114300 | 14420629100 | 177000 | 177100 | 177100 | 177000 | 44 |
| 463 | 20240624 | 114200 | 14412837100 | 177000 | 177200 | 177200 | 177000 | 232 |
| 464 | 20240624 | 114100 | 14371730200 | 177000 | 177000 | 177200 | 177000 | 174 |
| 465 | 20240624 | 114000 | 14340910300 | 177000 | 177100 | 177100 | 177000 | 75 |
| 466 | 20240624 | 113900 | 14327629200 | 177100 | 177100 | 177100 | 177000 | 60 |
| 467 | 20240624 | 113800 | 14317007500 | 177000 | 177000 | 177100 | 177000 | 81 |
| 468 | 20240624 | 113700 | 14302670400 | 176900 | 177000 | 177000 | 176900 | 98 |
| 469 | 20240624 | 113600 | 14285325800 | 177000 | 177000 | 177100 | 177000 | 160 |
| 470 | 20240624 | 113500 | 14256991600 | 177000 | 176900 | 177100 | 176900 | 56 |
| 471 | 20240624 | 113400 | 14247079500 | 176900 | 177000 | 177000 | 176900 | 30 |
| 472 | 20240624 | 113300 | 14241770300 | 177000 | 176900 | 177000 | 176900 | 20 |
| 473 | 20240624 | 113200 | 14238230600 | 177000 | 177000 | 177000 | 176900 | 110 |
| 474 | 20240624 | 113100 | 14218760800 | 176900 | 176800 | 176900 | 176800 | 114 |
| 475 | 20240624 | 113000 | 14198603600 | 176800 | 177000 | 177000 | 176800 | 31 |
| 476 | 20240624 | 112900 | 14193118400 | 177000 | 176700 | 177100 | 176700 | 405 |
| 477 | 20240624 | 112800 | 14121457500 | 176500 | 176400 | 176600 | 176400 | 16 |
| 478 | 20240624 | 112700 | 14118634000 | 176400 | 176600 | 176800 | 176400 | 296 |
| 479 | 20240624 | 112600 | 14066358700 | 176700 | 176600 | 176700 | 176600 | 80 |
| 480 | 20240624 | 112500 | 14052225100 | 176600 | 176400 | 176600 | 176300 | 75 |
| 481 | 20240624 | 112400 | 14038992300 | 176600 | 176500 | 176600 | 176400 | 65 |
| 482 | 20240624 | 112300 | 14027518500 | 176400 | 176400 | 176400 | 176400 | 12 |
| 483 | 20240624 | 112200 | 14025401700 | 176400 | 176500 | 176500 | 176400 | 138 |
| 484 | 20240624 | 112100 | 14001048000 | 176400 | 176600 | 176600 | 176400 | 122 |
| 485 | 20240624 | 112000 | 13979511600 | 176500 | 176500 | 176700 | 176500 | 33 |
| 486 | 20240624 | 111900 | 13973684600 | 176500 | 176400 | 176700 | 176300 | 178 |
| 487 | 20240624 | 111800 | 13942272100 | 176300 | 176300 | 176500 | 176300 | 64 |
| 488 | 20240624 | 111700 | 13930984500 | 176300 | 176400 | 176500 | 176300 | 217 |
| 489 | 20240624 | 111600 | 13892706200 | 176400 | 176000 | 176400 | 176000 | 245 |
| 490 | 20240624 | 111500 | 13849555300 | 176000 | 176100 | 176100 | 176000 | 277 |
| 491 | 20240624 | 111400 | 13800802900 | 176000 | 176000 | 176200 | 176000 | 75 |
| 492 | 20240624 | 111300 | 13787600200 | 176000 | 176200 | 176300 | 176000 | 270 |
| 493 | 20240624 | 111200 | 13740040700 | 176300 | 176200 | 176300 | 176200 | 57 |
| 494 | 20240624 | 111100 | 13729992100 | 176200 | 176600 | 176600 | 176200 | 472 |
| 495 | 20240624 | 111000 | 13646729800 | 176600 | 176900 | 176900 | 176600 | 452 |
| 496 | 20240624 | 110900 | 13566835700 | 176900 | 177000 | 177000 | 176900 | 222 |
| 497 | 20240624 | 110800 | 13527563800 | 177100 | 177100 | 177100 | 177000 | 139 |
| 498 | 20240624 | 110700 | 13502959800 | 177100 | 177100 | 177100 | 177000 | 308 |
| 499 | 20240624 | 110600 | 13448415600 | 177200 | 177100 | 177200 | 177000 | 113 |
| 500 | 20240624 | 110500 | 13428401500 | 177200 | 177100 | 177200 | 177100 | 31 |
| 501 | 20240624 | 110400 | 13422911300 | 177100 | 176800 | 177400 | 176800 | 287 |
| 502 | 20240624 | 110300 | 13372092100 | 176800 | 176800 | 176900 | 176700 | 162 |
| 503 | 20240624 | 110200 | 13343451100 | 176800 | 176800 | 176900 | 176800 | 11 |
| 504 | 20240624 | 110100 | 13341506200 | 176900 | 176800 | 176900 | 176600 | 336 |
| 505 | 20240624 | 110000 | 13282109200 | 176900 | 177000 | 177000 | 176700 | 361 |
| 506 | 20240624 | 105900 | 13218242700 | 177000 | 177000 | 177100 | 177000 | 30 |
| 507 | 20240624 | 105800 | 13212932200 | 177100 | 177200 | 177300 | 177100 | 329 |
| 508 | 20240624 | 105700 | 13154631200 | 177400 | 177500 | 177600 | 177300 | 421 |
| 509 | 20240624 | 105600 | 13079937200 | 177400 | 177500 | 177600 | 177300 | 307 |
| 510 | 20240624 | 105500 | 13025455400 | 177500 | 177400 | 177600 | 177400 | 229 |
| 511 | 20240624 | 105400 | 12984800300 | 177400 | 177400 | 177500 | 177300 | 250 |
| 512 | 20240624 | 105300 | 12940456100 | 177500 | 177400 | 177500 | 177300 | 508 |
| 513 | 20240624 | 105200 | 12850339900 | 177400 | 177400 | 177500 | 177300 | 552 |
| 514 | 20240624 | 105100 | 12752438800 | 177500 | 177400 | 177500 | 177400 | 62 |
| 515 | 20240624 | 105000 | 12741438500 | 177400 | 177500 | 177600 | 177400 | 183 |
| 516 | 20240624 | 104900 | 12708963700 | 177500 | 177300 | 177600 | 177300 | 47 |
| 517 | 20240624 | 104800 | 12700620200 | 177300 | 177600 | 177600 | 177300 | 467 |
| 518 | 20240624 | 104700 | 12617774200 | 177400 | 177100 | 177800 | 177100 | 871 |
| 519 | 20240624 | 104600 | 12463290600 | 177100 | 176800 | 177100 | 176800 | 101 |
| 520 | 20240624 | 104500 | 12445416600 | 176800 | 177000 | 177100 | 176800 | 110 |
| 521 | 20240624 | 104400 | 12425947300 | 177000 | 176800 | 177100 | 176800 | 762 |
| 522 | 20240624 | 104300 | 12291076600 | 176900 | 177100 | 177200 | 176900 | 275 |
| 523 | 20240624 | 104200 | 12242399600 | 177000 | 176900 | 177000 | 176900 | 57 |
| 524 | 20240624 | 104100 | 12232312900 | 177000 | 176800 | 177000 | 176800 | 71 |
| 525 | 20240624 | 104000 | 12219750900 | 176800 | 176700 | 176800 | 176700 | 32 |
| 526 | 20240624 | 103900 | 12214094200 | 176700 | 176600 | 176700 | 176600 | 54 |
| 527 | 20240624 | 103800 | 12204556800 | 176800 | 176700 | 176900 | 176700 | 678 |
| 528 | 20240624 | 103700 | 12084704200 | 176700 | 176800 | 176900 | 176700 | 97 |
| 529 | 20240624 | 103600 | 12067554600 | 177000 | 176800 | 177000 | 176700 | 121 |
| 530 | 20240624 | 103500 | 12046163400 | 176900 | 176900 | 176900 | 176800 | 8 |
| 531 | 20240624 | 103400 | 12044748700 | 177000 | 177100 | 177100 | 176800 | 188 |
| 532 | 20240624 | 103300 | 12011505000 | 176800 | 177300 | 177300 | 176600 | 107 |
| 533 | 20240624 | 103200 | 11992597800 | 176700 | 177100 | 177600 | 176600 | 1111 |
| 534 | 20240624 | 103100 | 11795919200 | 177100 | 177300 | 177300 | 177100 | 203 |
| 535 | 20240624 | 103000 | 11759963100 | 177700 | 176900 | 177700 | 176900 | 301 |
| 536 | 20240624 | 102900 | 11706571900 | 177200 | 177200 | 177200 | 177000 | 292 |
| 537 | 20240624 | 102800 | 11654868700 | 177100 | 177200 | 177200 | 177100 | 465 |
| 538 | 20240624 | 102700 | 11572514700 | 177200 | 177100 | 177200 | 177100 | 369 |
| 539 | 20240624 | 102600 | 11507147100 | 177200 | 177000 | 177400 | 176800 | 585 |
| 540 | 20240624 | 102500 | 11403568900 | 177000 | 177100 | 177200 | 177000 | 200 |
| 541 | 20240624 | 102400 | 11368158400 | 177100 | 177600 | 177600 | 177000 | 1126 |
| 542 | 20240624 | 102300 | 11168469300 | 177600 | 177600 | 177700 | 177600 | 273 |
| 543 | 20240624 | 102200 | 11119984400 | 177700 | 177700 | 177700 | 177500 | 360 |
| 544 | 20240624 | 102100 | 11056043100 | 177900 | 177600 | 178000 | 177600 | 352 |
| 545 | 20240624 | 102000 | 10993449900 | 177600 | 177600 | 177800 | 177500 | 376 |
| 546 | 20240624 | 101900 | 10926659400 | 177600 | 177800 | 177800 | 177500 | 291 |
| 547 | 20240624 | 101800 | 10874973700 | 177700 | 177700 | 177800 | 177600 | 540 |
| 548 | 20240624 | 101700 | 10778967300 | 177800 | 177400 | 177800 | 177400 | 302 |
| 549 | 20240624 | 101600 | 10725346900 | 177500 | 177900 | 177900 | 177400 | 253 |
| 550 | 20240624 | 101500 | 10680436700 | 177900 | 178100 | 178100 | 177400 | 1635 |
| 551 | 20240624 | 101400 | 10389571300 | 178100 | 178100 | 178200 | 178000 | 938 |
| 552 | 20240624 | 101300 | 10222513400 | 178100 | 178500 | 178600 | 178000 | 1570 |
| 553 | 20240624 | 101200 | 9942458500 | 178500 | 179500 | 179500 | 178500 | 1899 |
| 554 | 20240624 | 101100 | 9602742200 | 179600 | 179000 | 179600 | 179000 | 1250 |
| 555 | 20240624 | 101000 | 9378486300 | 179000 | 179000 | 179300 | 178800 | 1437 |
| 556 | 20240624 | 100900 | 9121148600 | 179100 | 178800 | 179200 | 178600 | 1841 |
| 557 | 20240624 | 100800 | 8791899000 | 178700 | 178200 | 179000 | 178200 | 1272 |
| 558 | 20240624 | 100700 | 8564593100 | 178300 | 177500 | 178500 | 177400 | 2995 |
| 559 | 20240624 | 100600 | 8031513900 | 177400 | 176600 | 177400 | 176500 | 1091 |
| 560 | 20240624 | 100500 | 7838539000 | 176600 | 176800 | 176800 | 176600 | 187 |
| 561 | 20240624 | 100400 | 7805505500 | 176600 | 176800 | 176900 | 176600 | 602 |
| 562 | 20240624 | 100300 | 7699098600 | 176700 | 176500 | 176800 | 176500 | 82 |
| 563 | 20240624 | 100200 | 7684614200 | 176900 | 176500 | 176900 | 176400 | 225 |
| 564 | 20240624 | 100100 | 7644854700 | 176300 | 176700 | 176800 | 176300 | 525 |
| 565 | 20240624 | 100000 | 7552159100 | 176700 | 177600 | 177600 | 176700 | 1516 |
| 566 | 20240624 | 095900 | 7283684700 | 177600 | 178000 | 178100 | 177400 | 1554 |
| 567 | 20240624 | 095800 | 7007468400 | 178000 | 177900 | 178000 | 177800 | 1001 |
| 568 | 20240624 | 095700 | 6829339800 | 177900 | 177800 | 177900 | 177700 | 922 |
| 569 | 20240624 | 095600 | 6665389500 | 177800 | 177400 | 177800 | 177400 | 1296 |
| 570 | 20240624 | 095500 | 6435226100 | 177400 | 177400 | 177500 | 177400 | 755 |
| 571 | 20240624 | 095400 | 6301247600 | 177400 | 177200 | 177500 | 177100 | 890 |
| 572 | 20240624 | 095300 | 6143440400 | 177100 | 176700 | 177200 | 176600 | 1443 |
| 573 | 20240624 | 095200 | 5888217000 | 176700 | 176500 | 176800 | 176500 | 1024 |
| 574 | 20240624 | 095100 | 5707350100 | 176500 | 176300 | 176600 | 176100 | 1548 |
| 575 | 20240624 | 095000 | 5434236000 | 176400 | 176200 | 176400 | 176100 | 1187 |
| 576 | 20240624 | 094900 | 5225032500 | 176200 | 175900 | 176300 | 175700 | 407 |
| 577 | 20240624 | 094800 | 5153387900 | 175900 | 175600 | 176300 | 175600 | 1487 |
| 578 | 20240624 | 094700 | 4891753100 | 175600 | 175700 | 175700 | 175300 | 296 |
| 579 | 20240624 | 094600 | 4839766800 | 175800 | 174300 | 175800 | 174300 | 1559 |
| 580 | 20240624 | 094500 | 4567022600 | 174300 | 174500 | 174500 | 174200 | 448 |
| 581 | 20240624 | 094400 | 4488898400 | 174500 | 174500 | 174500 | 174500 | 382 |
| 582 | 20240624 | 094300 | 4422239400 | 174400 | 174300 | 174500 | 174300 | 712 |
| 583 | 20240624 | 094200 | 4298046400 | 174300 | 173700 | 174300 | 173600 | 92 |
| 584 | 20240624 | 094100 | 4282051300 | 173700 | 173500 | 173700 | 173500 | 92 |
| 585 | 20240624 | 094000 | 4266089100 | 173400 | 173500 | 174400 | 173400 | 1127 |
| 586 | 20240624 | 093900 | 4070092900 | 173500 | 173600 | 173700 | 173500 | 67 |
| 587 | 20240624 | 093800 | 4058459100 | 173700 | 173000 | 173700 | 173000 | 73 |
| 588 | 20240624 | 093700 | 4045827500 | 173000 | 172900 | 173900 | 172900 | 1084 |
| 589 | 20240624 | 093600 | 3857544200 | 172900 | 172800 | 173400 | 172800 | 1020 |
| 590 | 20240624 | 093500 | 3681098500 | 172800 | 172700 | 172800 | 172600 | 327 |
| 591 | 20240624 | 093400 | 3624617600 | 172700 | 172800 | 173000 | 172600 | 642 |
| 592 | 20240624 | 093300 | 3513712100 | 172800 | 172800 | 172800 | 172700 | 386 |
| 593 | 20240624 | 093200 | 3447011800 | 172700 | 172600 | 172700 | 172600 | 70 |
| 594 | 20240624 | 093100 | 3434928200 | 172600 | 172700 | 172700 | 172600 | 247 |
| 595 | 20240624 | 093000 | 3392277700 | 172700 | 172700 | 172700 | 172600 | 84 |
| 596 | 20240624 | 092900 | 3377771000 | 172600 | 172700 | 172800 | 172600 | 318 |
| 597 | 20240624 | 092800 | 3322854800 | 172600 | 172700 | 172800 | 172600 | 120 |
| 598 | 20240624 | 092700 | 3302131800 | 172700 | 172700 | 173000 | 172700 | 225 |
| 599 | 20240624 | 092600 | 3263246300 | 172800 | 173100 | 173300 | 172700 | 506 |
| 600 | 20240624 | 092500 | 3175682700 | 173100 | 173300 | 173300 | 173100 | 20 |
| 601 | 20240624 | 092400 | 3172217900 | 173400 | 173500 | 173500 | 172600 | 284 |
| 602 | 20240624 | 092300 | 3123135200 | 172800 | 172800 | 173600 | 172600 | 776 |
| 603 | 20240624 | 092200 | 2988967800 | 172800 | 172600 | 172900 | 172600 | 82 |
| 604 | 20240624 | 092100 | 2974808500 | 172600 | 172600 | 172900 | 172300 | 593 |
| 605 | 20240624 | 092000 | 2872576600 | 172600 | 173100 | 173100 | 172600 | 953 |
| 606 | 20240624 | 091900 | 2707888000 | 172900 | 173100 | 173500 | 172900 | 633 |
| 607 | 20240624 | 091800 | 2598358000 | 173100 | 173100 | 173300 | 173000 | 658 |
| 608 | 20240624 | 091700 | 2484493800 | 173100 | 172900 | 173500 | 172900 | 59 |
| 609 | 20240624 | 091600 | 2474281500 | 173000 | 173600 | 173600 | 172700 | 242 |
| 610 | 20240624 | 091500 | 2432345800 | 173600 | 174100 | 174100 | 173500 | 129 |
| 611 | 20240624 | 091400 | 2409944300 | 174100 | 173500 | 174200 | 173500 | 524 |
| 612 | 20240624 | 091300 | 2318843900 | 173400 | 172500 | 173500 | 172300 | 593 |
| 613 | 20240624 | 091200 | 2216416600 | 172500 | 172600 | 173000 | 172500 | 982 |
| 614 | 20240624 | 091100 | 2046810600 | 172500 | 172600 | 172900 | 172500 | 347 |
| 615 | 20240624 | 091000 | 1986909800 | 172700 | 173000 | 173200 | 172600 | 1163 |
| 616 | 20240624 | 090900 | 1785886500 | 172900 | 173600 | 173600 | 172800 | 1624 |
| 617 | 20240624 | 090800 | 1504655600 | 173600 | 173600 | 173900 | 173600 | 345 |
| 618 | 20240624 | 090700 | 1444740200 | 173500 | 173500 | 173900 | 173500 | 337 |
| 619 | 20240624 | 090600 | 1386245100 | 173500 | 173400 | 173800 | 173300 | 313 |
| 620 | 20240624 | 090500 | 1331948200 | 173400 | 174100 | 174100 | 173400 | 1831 |
| 621 | 20240624 | 090400 | 1013658900 | 174200 | 174100 | 174300 | 174000 | 428 |
| 622 | 20240624 | 090300 | 939108000 | 174000 | 173500 | 174300 | 173500 | 960 |
| 623 | 20240624 | 090200 | 772132800 | 173500 | 173000 | 174300 | 173000 | 787 |
| 624 | 20240624 | 090100 | 635590200 | 173100 | 173800 | 174700 | 173100 | 1006 |
| 625 | 20240624 | 090000 | 460950200 | 173900 | 175600 | 175600 | 173800 | 2541 |