34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 183900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 3 | 20240621 | 183800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 4 | 20240621 | 183700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 5 | 20240621 | 183600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 6 | 20240621 | 183500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 7 | 20240621 | 183400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 8 | 20240621 | 183300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 9 | 20240621 | 183200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 10 | 20240621 | 183100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 11 | 20240621 | 183000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 12 | 20240621 | 182900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 13 | 20240621 | 182800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 14 | 20240621 | 182700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 15 | 20240621 | 182600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 16 | 20240621 | 182500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 17 | 20240621 | 182400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 18 | 20240621 | 182300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 19 | 20240621 | 182200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 20 | 20240621 | 182100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 21 | 20240621 | 182000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 22 | 20240621 | 181900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 23 | 20240621 | 181800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 24 | 20240621 | 181700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 25 | 20240621 | 181600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 26 | 20240621 | 181500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 27 | 20240621 | 181400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 28 | 20240621 | 181300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 29 | 20240621 | 181200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 30 | 20240621 | 181100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 31 | 20240621 | 181000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 32 | 20240621 | 180900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 33 | 20240621 | 180800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 34 | 20240621 | 180700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 35 | 20240621 | 180600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 36 | 20240621 | 180500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 37 | 20240621 | 180400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 38 | 20240621 | 180300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 39 | 20240621 | 180200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 40 | 20240621 | 180100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 41 | 20240621 | 180000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 42 | 20240621 | 175900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 43 | 20240621 | 175800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 44 | 20240621 | 175700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 45 | 20240621 | 175600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 46 | 20240621 | 175500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 47 | 20240621 | 175400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 48 | 20240621 | 175300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 49 | 20240621 | 175200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 50 | 20240621 | 175100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 51 | 20240621 | 175000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 52 | 20240621 | 174900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 53 | 20240621 | 174800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 54 | 20240621 | 174700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 55 | 20240621 | 174600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 56 | 20240621 | 174500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 57 | 20240621 | 174400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 58 | 20240621 | 174300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 59 | 20240621 | 174200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 60 | 20240621 | 174100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 61 | 20240621 | 174000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 62 | 20240621 | 173900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 63 | 20240621 | 173800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 64 | 20240621 | 173700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 65 | 20240621 | 173600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 66 | 20240621 | 173500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 67 | 20240621 | 173400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 68 | 20240621 | 173300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 69 | 20240621 | 173200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 70 | 20240621 | 173100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 71 | 20240621 | 173000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 72 | 20240621 | 172900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 73 | 20240621 | 172800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 74 | 20240621 | 172700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 75 | 20240621 | 172600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 76 | 20240621 | 172500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 77 | 20240621 | 172400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 78 | 20240621 | 172300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 79 | 20240621 | 172200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 80 | 20240621 | 172100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 81 | 20240621 | 172000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 82 | 20240621 | 171900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 83 | 20240621 | 171800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 84 | 20240621 | 171700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 85 | 20240621 | 171600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 86 | 20240621 | 171500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 87 | 20240621 | 171400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 88 | 20240621 | 171300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 89 | 20240621 | 171200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 90 | 20240621 | 171100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 91 | 20240621 | 171000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 92 | 20240621 | 170900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 93 | 20240621 | 170800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 94 | 20240621 | 170700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 95 | 20240621 | 170600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 96 | 20240621 | 170500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 97 | 20240621 | 170400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 98 | 20240621 | 170300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 99 | 20240621 | 170200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 100 | 20240621 | 170100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 101 | 20240621 | 170000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 102 | 20240621 | 165900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 103 | 20240621 | 165800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 104 | 20240621 | 165700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 105 | 20240621 | 165600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 106 | 20240621 | 165500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 107 | 20240621 | 165400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 108 | 20240621 | 165300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 109 | 20240621 | 165200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 110 | 20240621 | 165100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 111 | 20240621 | 165000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 112 | 20240621 | 164900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 113 | 20240621 | 164800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 114 | 20240621 | 164700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 115 | 20240621 | 164600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 116 | 20240621 | 164500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 117 | 20240621 | 164400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 118 | 20240621 | 164300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 119 | 20240621 | 164200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 120 | 20240621 | 164100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 121 | 20240621 | 164000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 122 | 20240621 | 163900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 123 | 20240621 | 163800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 124 | 20240621 | 163700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 125 | 20240621 | 163600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 126 | 20240621 | 163500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 127 | 20240621 | 163400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 128 | 20240621 | 163300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 129 | 20240621 | 163200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 130 | 20240621 | 163100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 131 | 20240621 | 163000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 132 | 20240621 | 162900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 133 | 20240621 | 162800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 134 | 20240621 | 162700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 135 | 20240621 | 162600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 136 | 20240621 | 162500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 137 | 20240621 | 162400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 138 | 20240621 | 162300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 139 | 20240621 | 162200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 140 | 20240621 | 162100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 141 | 20240621 | 162000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 142 | 20240621 | 161900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 143 | 20240621 | 161800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 144 | 20240621 | 161700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 145 | 20240621 | 161600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 146 | 20240621 | 161500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 147 | 20240621 | 161400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 148 | 20240621 | 161300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 149 | 20240621 | 161200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 150 | 20240621 | 161100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 151 | 20240621 | 161000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 152 | 20240621 | 160900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 153 | 20240621 | 160800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 154 | 20240621 | 160700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 155 | 20240621 | 160600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 156 | 20240621 | 160500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 157 | 20240621 | 160400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 158 | 20240621 | 160300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 159 | 20240621 | 160200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 160 | 20240621 | 160100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 161 | 20240621 | 160000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 162 | 20240621 | 155900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 163 | 20240621 | 155800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 164 | 20240621 | 155700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 165 | 20240621 | 155600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 166 | 20240621 | 155500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 167 | 20240621 | 155400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 168 | 20240621 | 155300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 169 | 20240621 | 155200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 170 | 20240621 | 155100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 171 | 20240621 | 155000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 172 | 20240621 | 154900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 173 | 20240621 | 154800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 174 | 20240621 | 154700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 175 | 20240621 | 154600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 176 | 20240621 | 154500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 177 | 20240621 | 154400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 178 | 20240621 | 154300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 179 | 20240621 | 154200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 180 | 20240621 | 154100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 181 | 20240621 | 154000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 182 | 20240621 | 153900 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 183 | 20240621 | 153800 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 184 | 20240621 | 153700 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 185 | 20240621 | 153600 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 186 | 20240621 | 153500 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 187 | 20240621 | 153400 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 188 | 20240621 | 153300 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 189 | 20240621 | 153200 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 190 | 20240621 | 153100 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 191 | 20240621 | 153000 | 249541598000 | 700000 | 700000 | 700000 | 700000 | 5296 |
| 192 | 20240621 | 152900 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 193 | 20240621 | 152800 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 194 | 20240621 | 152700 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 195 | 20240621 | 152600 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 196 | 20240621 | 152500 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 197 | 20240621 | 152400 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 198 | 20240621 | 152300 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 199 | 20240621 | 152200 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 200 | 20240621 | 152100 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 201 | 20240621 | 152000 | 245834398000 | 700000 | 700000 | 700000 | 700000 | 0 |
| 202 | 20240621 | 151900 | 245834398000 | 700000 | 701000 | 701000 | 699000 | 945 |
| 203 | 20240621 | 151800 | 245173077000 | 700000 | 702000 | 702000 | 699000 | 724 |
| 204 | 20240621 | 151700 | 244665894000 | 702000 | 701000 | 702000 | 700000 | 490 |
| 205 | 20240621 | 151600 | 244322397000 | 701000 | 701000 | 702000 | 700000 | 527 |
| 206 | 20240621 | 151500 | 243953109000 | 701000 | 701000 | 702000 | 700000 | 191 |
| 207 | 20240621 | 151400 | 243819293000 | 701000 | 702000 | 702000 | 700000 | 260 |
| 208 | 20240621 | 151300 | 243636992000 | 702000 | 701000 | 702000 | 701000 | 670 |
| 209 | 20240621 | 151200 | 243167121000 | 702000 | 702000 | 702000 | 701000 | 238 |
| 210 | 20240621 | 151100 | 243000093000 | 702000 | 702000 | 702000 | 701000 | 618 |
| 211 | 20240621 | 151000 | 242566288000 | 701000 | 702000 | 702000 | 701000 | 372 |
| 212 | 20240621 | 150900 | 242305278000 | 701000 | 701000 | 702000 | 699000 | 1611 |
| 213 | 20240621 | 150800 | 241176141000 | 699000 | 700000 | 701000 | 698000 | 682 |
| 214 | 20240621 | 150700 | 240698935000 | 700000 | 699000 | 700000 | 698000 | 504 |
| 215 | 20240621 | 150600 | 240346350000 | 700000 | 700000 | 700000 | 698000 | 282 |
| 216 | 20240621 | 150500 | 240149157000 | 700000 | 698000 | 700000 | 696000 | 1015 |
| 217 | 20240621 | 150400 | 239439883000 | 698000 | 697000 | 698000 | 696000 | 381 |
| 218 | 20240621 | 150300 | 239174327000 | 697000 | 697000 | 698000 | 696000 | 350 |
| 219 | 20240621 | 150200 | 238930508000 | 697000 | 699000 | 699000 | 696000 | 352 |
| 220 | 20240621 | 150100 | 238685119000 | 698000 | 698000 | 699000 | 698000 | 322 |
| 221 | 20240621 | 150000 | 238460312000 | 699000 | 698000 | 700000 | 698000 | 545 |
| 222 | 20240621 | 145900 | 238079489000 | 698000 | 699000 | 699000 | 698000 | 217 |
| 223 | 20240621 | 145800 | 237927999000 | 699000 | 701000 | 701000 | 698000 | 463 |
| 224 | 20240621 | 145700 | 237604182000 | 700000 | 699000 | 701000 | 699000 | 1085 |
| 225 | 20240621 | 145600 | 236844414000 | 699000 | 701000 | 701000 | 699000 | 320 |
| 226 | 20240621 | 145500 | 236620494000 | 700000 | 701000 | 701000 | 700000 | 182 |
| 227 | 20240621 | 145400 | 236492994000 | 700000 | 700000 | 701000 | 700000 | 403 |
| 228 | 20240621 | 145300 | 236210801000 | 701000 | 701000 | 701000 | 700000 | 364 |
| 229 | 20240621 | 145200 | 235955927000 | 701000 | 701000 | 701000 | 700000 | 377 |
| 230 | 20240621 | 145100 | 235691841000 | 701000 | 701000 | 701000 | 700000 | 501 |
| 231 | 20240621 | 145000 | 235340722000 | 701000 | 700000 | 702000 | 700000 | 885 |
| 232 | 20240621 | 144900 | 234720152000 | 701000 | 699000 | 701000 | 698000 | 2761 |
| 233 | 20240621 | 144800 | 232787444000 | 697000 | 698000 | 699000 | 697000 | 688 |
| 234 | 20240621 | 144700 | 232307276000 | 697000 | 699000 | 699000 | 697000 | 469 |
| 235 | 20240621 | 144600 | 231979883000 | 698000 | 698000 | 699000 | 698000 | 71 |
| 236 | 20240621 | 144500 | 231930282000 | 699000 | 699000 | 699000 | 698000 | 246 |
| 237 | 20240621 | 144400 | 231758447000 | 699000 | 698000 | 699000 | 698000 | 76 |
| 238 | 20240621 | 144300 | 231705351000 | 698000 | 699000 | 699000 | 697000 | 198 |
| 239 | 20240621 | 144200 | 231567112000 | 699000 | 697000 | 699000 | 697000 | 446 |
| 240 | 20240621 | 144100 | 231255498000 | 698000 | 698000 | 699000 | 697000 | 399 |
| 241 | 20240621 | 144000 | 230977035000 | 698000 | 697000 | 698000 | 696000 | 208 |
| 242 | 20240621 | 143900 | 230832060000 | 696000 | 696000 | 698000 | 695000 | 482 |
| 243 | 20240621 | 143800 | 230496294000 | 696000 | 696000 | 697000 | 695000 | 292 |
| 244 | 20240621 | 143700 | 230293027000 | 697000 | 697000 | 697000 | 695000 | 283 |
| 245 | 20240621 | 143600 | 230095984000 | 696000 | 697000 | 697000 | 696000 | 261 |
| 246 | 20240621 | 143500 | 229914107000 | 695000 | 696000 | 697000 | 695000 | 652 |
| 247 | 20240621 | 143400 | 229460458000 | 697000 | 696000 | 697000 | 695000 | 271 |
| 248 | 20240621 | 143300 | 229271854000 | 696000 | 694000 | 696000 | 694000 | 708 |
| 249 | 20240621 | 143200 | 228779716000 | 695000 | 694000 | 695000 | 693000 | 750 |
| 250 | 20240621 | 143100 | 228259266000 | 694000 | 693000 | 694000 | 693000 | 107 |
| 251 | 20240621 | 143000 | 228185066000 | 694000 | 693000 | 694000 | 693000 | 116 |
| 252 | 20240621 | 142900 | 228104599000 | 693000 | 693000 | 694000 | 693000 | 195 |
| 253 | 20240621 | 142800 | 227969422000 | 693000 | 693000 | 694000 | 693000 | 184 |
| 254 | 20240621 | 142700 | 227841820000 | 693000 | 692000 | 694000 | 692000 | 214 |
| 255 | 20240621 | 142600 | 227693435000 | 693000 | 695000 | 695000 | 692000 | 411 |
| 256 | 20240621 | 142500 | 227408392000 | 695000 | 693000 | 695000 | 693000 | 183 |
| 257 | 20240621 | 142400 | 227281340000 | 694000 | 693000 | 695000 | 693000 | 289 |
| 258 | 20240621 | 142300 | 227080807000 | 693000 | 693000 | 694000 | 692000 | 1100 |
| 259 | 20240621 | 142200 | 226317891000 | 693000 | 694000 | 694000 | 693000 | 100 |
| 260 | 20240621 | 142100 | 226248538000 | 694000 | 693000 | 694000 | 693000 | 328 |
| 261 | 20240621 | 142000 | 226021036000 | 694000 | 694000 | 694000 | 693000 | 187 |
| 262 | 20240621 | 141900 | 225891313000 | 693000 | 694000 | 694000 | 693000 | 255 |
| 263 | 20240621 | 141800 | 225714489000 | 693000 | 693000 | 694000 | 693000 | 149 |
| 264 | 20240621 | 141700 | 225611114000 | 693000 | 693000 | 694000 | 693000 | 153 |
| 265 | 20240621 | 141600 | 225505056000 | 694000 | 691000 | 694000 | 691000 | 541 |
| 266 | 20240621 | 141500 | 225130445000 | 692000 | 692000 | 693000 | 691000 | 501 |
| 267 | 20240621 | 141400 | 224783703000 | 692000 | 693000 | 694000 | 692000 | 258 |
| 268 | 20240621 | 141300 | 224604951000 | 693000 | 693000 | 694000 | 693000 | 93 |
| 269 | 20240621 | 141200 | 224540468000 | 694000 | 692000 | 694000 | 692000 | 550 |
| 270 | 20240621 | 141100 | 224159374000 | 692000 | 693000 | 694000 | 692000 | 331 |
| 271 | 20240621 | 141000 | 223930119000 | 693000 | 695000 | 696000 | 693000 | 807 |
| 272 | 20240621 | 140900 | 223369946000 | 695000 | 696000 | 696000 | 695000 | 119 |
| 273 | 20240621 | 140800 | 223287159000 | 695000 | 696000 | 697000 | 695000 | 173 |
| 274 | 20240621 | 140700 | 223166817000 | 696000 | 696000 | 697000 | 695000 | 304 |
| 275 | 20240621 | 140600 | 222955089000 | 697000 | 696000 | 697000 | 695000 | 287 |
| 276 | 20240621 | 140500 | 222755264000 | 696000 | 696000 | 697000 | 696000 | 378 |
| 277 | 20240621 | 140400 | 222492154000 | 697000 | 697000 | 698000 | 696000 | 211 |
| 278 | 20240621 | 140300 | 222345064000 | 697000 | 699000 | 699000 | 697000 | 306 |
| 279 | 20240621 | 140200 | 222131529000 | 698000 | 699000 | 699000 | 698000 | 424 |
| 280 | 20240621 | 140100 | 221835537000 | 699000 | 699000 | 700000 | 698000 | 236 |
| 281 | 20240621 | 140000 | 221670723000 | 700000 | 699000 | 700000 | 699000 | 276 |
| 282 | 20240621 | 135900 | 221477623000 | 699000 | 700000 | 700000 | 698000 | 445 |
| 283 | 20240621 | 135800 | 221166522000 | 700000 | 699000 | 700000 | 699000 | 197 |
| 284 | 20240621 | 135700 | 221028745000 | 700000 | 699000 | 700000 | 699000 | 186 |
| 285 | 20240621 | 135600 | 220898616000 | 700000 | 700000 | 701000 | 699000 | 345 |
| 286 | 20240621 | 135500 | 220657069000 | 701000 | 700000 | 701000 | 700000 | 137 |
| 287 | 20240621 | 135400 | 220561121000 | 701000 | 700000 | 701000 | 700000 | 129 |
| 288 | 20240621 | 135300 | 220470720000 | 700000 | 700000 | 701000 | 700000 | 95 |
| 289 | 20240621 | 135200 | 220404194000 | 701000 | 701000 | 701000 | 700000 | 123 |
| 290 | 20240621 | 135100 | 220318048000 | 700000 | 700000 | 701000 | 699000 | 133 |
| 291 | 20240621 | 135000 | 220224909000 | 701000 | 699000 | 701000 | 699000 | 249 |
| 292 | 20240621 | 134900 | 220050682000 | 701000 | 700000 | 702000 | 699000 | 577 |
| 293 | 20240621 | 134800 | 219646218000 | 700000 | 699000 | 702000 | 698000 | 1159 |
| 294 | 20240621 | 134700 | 218834702000 | 698000 | 698000 | 700000 | 698000 | 283 |
| 295 | 20240621 | 134600 | 218636834000 | 699000 | 698000 | 700000 | 698000 | 246 |
| 296 | 20240621 | 134500 | 218464904000 | 699000 | 696000 | 699000 | 696000 | 461 |
| 297 | 20240621 | 134400 | 218142926000 | 696000 | 698000 | 698000 | 696000 | 362 |
| 298 | 20240621 | 134300 | 217890676000 | 698000 | 698000 | 699000 | 698000 | 117 |
| 299 | 20240621 | 134200 | 217808965000 | 698000 | 698000 | 699000 | 698000 | 182 |
| 300 | 20240621 | 134100 | 217681779000 | 698000 | 698000 | 699000 | 698000 | 259 |
| 301 | 20240621 | 134000 | 217500871000 | 699000 | 700000 | 700000 | 698000 | 208 |
| 302 | 20240621 | 133900 | 217355451000 | 699000 | 699000 | 700000 | 699000 | 138 |
| 303 | 20240621 | 133800 | 217258931000 | 699000 | 699000 | 700000 | 698000 | 207 |
| 304 | 20240621 | 133700 | 217114246000 | 699000 | 697000 | 699000 | 697000 | 362 |
| 305 | 20240621 | 133600 | 216861438000 | 697000 | 693000 | 698000 | 693000 | 830 |
| 306 | 20240621 | 133500 | 216284090000 | 694000 | 695000 | 695000 | 693000 | 357 |
| 307 | 20240621 | 133400 | 216036345000 | 694000 | 694000 | 695000 | 694000 | 205 |
| 308 | 20240621 | 133300 | 215894025000 | 694000 | 694000 | 695000 | 694000 | 131 |
| 309 | 20240621 | 133200 | 215803031000 | 694000 | 694000 | 695000 | 694000 | 163 |
| 310 | 20240621 | 133100 | 215689829000 | 694000 | 694000 | 695000 | 694000 | 189 |
| 311 | 20240621 | 133000 | 215558583000 | 694000 | 695000 | 695000 | 693000 | 230 |
| 312 | 20240621 | 132900 | 215398949000 | 693000 | 696000 | 696000 | 693000 | 1625 |
| 313 | 20240621 | 132800 | 214271213000 | 695000 | 695000 | 696000 | 695000 | 523 |
| 314 | 20240621 | 132700 | 213907650000 | 696000 | 696000 | 697000 | 695000 | 375 |
| 315 | 20240621 | 132600 | 213646515000 | 697000 | 697000 | 698000 | 696000 | 229 |
| 316 | 20240621 | 132500 | 213486896000 | 697000 | 699000 | 699000 | 697000 | 525 |
| 317 | 20240621 | 132400 | 213120490000 | 698000 | 698000 | 700000 | 698000 | 190 |
| 318 | 20240621 | 132300 | 212987600000 | 699000 | 700000 | 700000 | 698000 | 411 |
| 319 | 20240621 | 132200 | 212700098000 | 700000 | 700000 | 701000 | 699000 | 147 |
| 320 | 20240621 | 132100 | 212597149000 | 701000 | 699000 | 701000 | 698000 | 326 |
| 321 | 20240621 | 132000 | 212369096000 | 699000 | 699000 | 701000 | 698000 | 220 |
| 322 | 20240621 | 131900 | 212215243000 | 700000 | 699000 | 701000 | 699000 | 304 |
| 323 | 20240621 | 131800 | 212002544000 | 699000 | 700000 | 700000 | 697000 | 731 |
| 324 | 20240621 | 131700 | 211492270000 | 699000 | 700000 | 700000 | 699000 | 364 |
| 325 | 20240621 | 131600 | 211237754000 | 699000 | 701000 | 702000 | 699000 | 601 |
| 326 | 20240621 | 131500 | 210816995000 | 700000 | 701000 | 702000 | 700000 | 218 |
| 327 | 20240621 | 131400 | 210664194000 | 700000 | 701000 | 702000 | 700000 | 185 |
| 328 | 20240621 | 131300 | 210534499000 | 701000 | 702000 | 702000 | 701000 | 71 |
| 329 | 20240621 | 131200 | 210484694000 | 701000 | 702000 | 702000 | 701000 | 85 |
| 330 | 20240621 | 131100 | 210425054000 | 701000 | 701000 | 703000 | 701000 | 700 |
| 331 | 20240621 | 131000 | 209933703000 | 701000 | 701000 | 702000 | 701000 | 90 |
| 332 | 20240621 | 130900 | 209870569000 | 701000 | 701000 | 702000 | 701000 | 122 |
| 333 | 20240621 | 130800 | 209784983000 | 701000 | 702000 | 702000 | 701000 | 227 |
| 334 | 20240621 | 130700 | 209625742000 | 701000 | 703000 | 703000 | 701000 | 169 |
| 335 | 20240621 | 130600 | 209507148000 | 702000 | 703000 | 703000 | 702000 | 157 |
| 336 | 20240621 | 130500 | 209396855000 | 702000 | 703000 | 703000 | 701000 | 314 |
| 337 | 20240621 | 130400 | 209176410000 | 702000 | 704000 | 704000 | 702000 | 275 |
| 338 | 20240621 | 130300 | 208983079000 | 703000 | 705000 | 705000 | 703000 | 386 |
| 339 | 20240621 | 130200 | 208711479000 | 704000 | 706000 | 706000 | 704000 | 585 |
| 340 | 20240621 | 130100 | 208299142000 | 705000 | 706000 | 706000 | 705000 | 135 |
| 341 | 20240621 | 130000 | 208203927000 | 706000 | 706000 | 706000 | 705000 | 196 |
| 342 | 20240621 | 125900 | 208065603000 | 705000 | 706000 | 706000 | 705000 | 232 |
| 343 | 20240621 | 125800 | 207901954000 | 705000 | 705000 | 706000 | 705000 | 160 |
| 344 | 20240621 | 125700 | 207789068000 | 705000 | 705000 | 706000 | 705000 | 188 |
| 345 | 20240621 | 125600 | 207656401000 | 705000 | 706000 | 706000 | 705000 | 125 |
| 346 | 20240621 | 125500 | 207568198000 | 705000 | 705000 | 706000 | 705000 | 878 |
| 347 | 20240621 | 125400 | 206948942000 | 705000 | 702000 | 705000 | 702000 | 2039 |
| 348 | 20240621 | 125300 | 205513924000 | 701000 | 701000 | 702000 | 701000 | 494 |
| 349 | 20240621 | 125200 | 205167186000 | 701000 | 701000 | 702000 | 701000 | 147 |
| 350 | 20240621 | 125100 | 205064066000 | 701000 | 702000 | 702000 | 701000 | 126 |
| 351 | 20240621 | 125000 | 204975712000 | 701000 | 702000 | 703000 | 701000 | 171 |
| 352 | 20240621 | 124900 | 204855664000 | 702000 | 703000 | 703000 | 702000 | 107 |
| 353 | 20240621 | 124800 | 204780483000 | 702000 | 702000 | 703000 | 701000 | 279 |
| 354 | 20240621 | 124700 | 204584644000 | 701000 | 702000 | 702000 | 701000 | 120 |
| 355 | 20240621 | 124600 | 204500480000 | 701000 | 700000 | 702000 | 699000 | 244 |
| 356 | 20240621 | 124500 | 204329485000 | 699000 | 701000 | 701000 | 699000 | 375 |
| 357 | 20240621 | 124400 | 204066993000 | 700000 | 702000 | 703000 | 700000 | 180 |
| 358 | 20240621 | 124300 | 203940753000 | 702000 | 704000 | 704000 | 702000 | 802 |
| 359 | 20240621 | 124200 | 203376714000 | 704000 | 703000 | 704000 | 703000 | 380 |
| 360 | 20240621 | 124100 | 203109248000 | 703000 | 704000 | 704000 | 703000 | 475 |
| 361 | 20240621 | 124000 | 202775153000 | 704000 | 703000 | 704000 | 702000 | 485 |
| 362 | 20240621 | 123900 | 202434081000 | 703000 | 700000 | 703000 | 699000 | 1562 |
| 363 | 20240621 | 123800 | 201338935000 | 700000 | 700000 | 700000 | 699000 | 162 |
| 364 | 20240621 | 123700 | 201225620000 | 699000 | 699000 | 700000 | 698000 | 113 |
| 365 | 20240621 | 123600 | 201146614000 | 700000 | 700000 | 700000 | 698000 | 188 |
| 366 | 20240621 | 123500 | 201015084000 | 699000 | 698000 | 700000 | 698000 | 333 |
| 367 | 20240621 | 123400 | 200782292000 | 698000 | 698000 | 699000 | 698000 | 121 |
| 368 | 20240621 | 123300 | 200697765000 | 698000 | 699000 | 699000 | 698000 | 80 |
| 369 | 20240621 | 123200 | 200641878000 | 699000 | 698000 | 699000 | 698000 | 147 |
| 370 | 20240621 | 123100 | 200539147000 | 698000 | 698000 | 699000 | 697000 | 265 |
| 371 | 20240621 | 123000 | 200354117000 | 698000 | 698000 | 699000 | 698000 | 209 |
| 372 | 20240621 | 122900 | 200208124000 | 698000 | 699000 | 699000 | 698000 | 351 |
| 373 | 20240621 | 122800 | 199962845000 | 699000 | 698000 | 699000 | 698000 | 103 |
| 374 | 20240621 | 122700 | 199890901000 | 698000 | 699000 | 699000 | 698000 | 108 |
| 375 | 20240621 | 122600 | 199815466000 | 699000 | 699000 | 699000 | 698000 | 185 |
| 376 | 20240621 | 122500 | 199686221000 | 699000 | 699000 | 700000 | 698000 | 141 |
| 377 | 20240621 | 122400 | 199587632000 | 699000 | 699000 | 700000 | 697000 | 479 |
| 378 | 20240621 | 122300 | 199252622000 | 697000 | 698000 | 699000 | 697000 | 221 |
| 379 | 20240621 | 122200 | 199098283000 | 699000 | 700000 | 700000 | 699000 | 205 |
| 380 | 20240621 | 122100 | 198954911000 | 700000 | 699000 | 700000 | 698000 | 275 |
| 381 | 20240621 | 122000 | 198762597000 | 699000 | 699000 | 699000 | 697000 | 215 |
| 382 | 20240621 | 121900 | 198612501000 | 699000 | 699000 | 700000 | 698000 | 248 |
| 383 | 20240621 | 121800 | 198439289000 | 699000 | 701000 | 701000 | 699000 | 115 |
| 384 | 20240621 | 121700 | 198358790000 | 700000 | 700000 | 701000 | 698000 | 147 |
| 385 | 20240621 | 121600 | 198255950000 | 700000 | 700000 | 701000 | 699000 | 277 |
| 386 | 20240621 | 121500 | 198062149000 | 699000 | 700000 | 700000 | 699000 | 217 |
| 387 | 20240621 | 121400 | 197910354000 | 700000 | 701000 | 701000 | 700000 | 92 |
| 388 | 20240621 | 121300 | 197845871000 | 700000 | 699000 | 701000 | 698000 | 687 |
| 389 | 20240621 | 121200 | 197364998000 | 699000 | 699000 | 700000 | 698000 | 502 |
| 390 | 20240621 | 121100 | 197014178000 | 699000 | 700000 | 700000 | 698000 | 205 |
| 391 | 20240621 | 121000 | 196870793000 | 700000 | 700000 | 700000 | 699000 | 127 |
| 392 | 20240621 | 120900 | 196781937000 | 700000 | 699000 | 700000 | 699000 | 150 |
| 393 | 20240621 | 120800 | 196677055000 | 699000 | 699000 | 700000 | 698000 | 182 |
| 394 | 20240621 | 120700 | 196549783000 | 699000 | 699000 | 700000 | 699000 | 125 |
| 395 | 20240621 | 120600 | 196462335000 | 700000 | 698000 | 700000 | 697000 | 161 |
| 396 | 20240621 | 120500 | 196349827000 | 698000 | 700000 | 701000 | 697000 | 414 |
| 397 | 20240621 | 120400 | 196060539000 | 700000 | 702000 | 702000 | 699000 | 233 |
| 398 | 20240621 | 120300 | 195897238000 | 702000 | 699000 | 702000 | 698000 | 1236 |
| 399 | 20240621 | 120200 | 195032036000 | 699000 | 697000 | 699000 | 697000 | 97 |
| 400 | 20240621 | 120100 | 194964260000 | 698000 | 697000 | 699000 | 697000 | 154 |
| 401 | 20240621 | 120000 | 194856782000 | 697000 | 697000 | 700000 | 697000 | 392 |
| 402 | 20240621 | 115900 | 194583449000 | 698000 | 699000 | 700000 | 697000 | 354 |
| 403 | 20240621 | 115800 | 194336076000 | 699000 | 700000 | 700000 | 699000 | 225 |
| 404 | 20240621 | 115700 | 194178695000 | 699000 | 700000 | 700000 | 699000 | 241 |
| 405 | 20240621 | 115600 | 194010128000 | 700000 | 700000 | 700000 | 699000 | 245 |
| 406 | 20240621 | 115500 | 193838673000 | 699000 | 699000 | 700000 | 699000 | 311 |
| 407 | 20240621 | 115400 | 193621157000 | 699000 | 697000 | 699000 | 697000 | 396 |
| 408 | 20240621 | 115300 | 193344638000 | 697000 | 698000 | 698000 | 697000 | 195 |
| 409 | 20240621 | 115200 | 193208635000 | 698000 | 697000 | 698000 | 697000 | 140 |
| 410 | 20240621 | 115100 | 193110959000 | 697000 | 698000 | 698000 | 697000 | 269 |
| 411 | 20240621 | 115000 | 192923317000 | 697000 | 697000 | 698000 | 697000 | 138 |
| 412 | 20240621 | 114900 | 192827024000 | 698000 | 698000 | 698000 | 697000 | 270 |
| 413 | 20240621 | 114800 | 192638684000 | 697000 | 696000 | 698000 | 694000 | 850 |
| 414 | 20240621 | 114700 | 192046958000 | 696000 | 695000 | 696000 | 695000 | 337 |
| 415 | 20240621 | 114600 | 191812646000 | 696000 | 698000 | 699000 | 695000 | 415 |
| 416 | 20240621 | 114500 | 191523526000 | 699000 | 698000 | 699000 | 697000 | 414 |
| 417 | 20240621 | 114400 | 191234473000 | 698000 | 699000 | 702000 | 697000 | 299 |
| 418 | 20240621 | 114300 | 191025568000 | 699000 | 704000 | 704000 | 699000 | 904 |
| 419 | 20240621 | 114200 | 190391652000 | 703000 | 701000 | 704000 | 701000 | 661 |
| 420 | 20240621 | 114100 | 189927302000 | 701000 | 700000 | 703000 | 699000 | 856 |
| 421 | 20240621 | 114000 | 189327144000 | 700000 | 697000 | 701000 | 696000 | 703 |
| 422 | 20240621 | 113900 | 188835569000 | 697000 | 694000 | 698000 | 694000 | 564 |
| 423 | 20240621 | 113800 | 188443109000 | 694000 | 693000 | 695000 | 693000 | 694 |
| 424 | 20240621 | 113700 | 187961596000 | 693000 | 695000 | 695000 | 692000 | 1765 |
| 425 | 20240621 | 113600 | 186737517000 | 695000 | 695000 | 697000 | 694000 | 1885 |
| 426 | 20240621 | 113500 | 185428045000 | 695000 | 698000 | 698000 | 695000 | 1143 |
| 427 | 20240621 | 113400 | 184631682000 | 697000 | 699000 | 700000 | 697000 | 1084 |
| 428 | 20240621 | 113300 | 183874664000 | 699000 | 702000 | 703000 | 698000 | 2516 |
| 429 | 20240621 | 113200 | 182114023000 | 703000 | 706000 | 706000 | 702000 | 853 |
| 430 | 20240621 | 113100 | 181513447000 | 705000 | 706000 | 706000 | 705000 | 277 |
| 431 | 20240621 | 113000 | 181318027000 | 706000 | 706000 | 707000 | 705000 | 593 |
| 432 | 20240621 | 112900 | 180899351000 | 707000 | 707000 | 708000 | 704000 | 524 |
| 433 | 20240621 | 112800 | 180529185000 | 706000 | 707000 | 708000 | 704000 | 1304 |
| 434 | 20240621 | 112700 | 179608824000 | 708000 | 708000 | 708000 | 707000 | 360 |
| 435 | 20240621 | 112600 | 179354045000 | 708000 | 708000 | 708000 | 707000 | 407 |
| 436 | 20240621 | 112500 | 179066160000 | 707000 | 704000 | 708000 | 704000 | 831 |
| 437 | 20240621 | 112400 | 178479247000 | 705000 | 706000 | 707000 | 704000 | 2859 |
| 438 | 20240621 | 112300 | 176462270000 | 706000 | 707000 | 707000 | 706000 | 567 |
| 439 | 20240621 | 112200 | 176061558000 | 707000 | 707000 | 708000 | 707000 | 1085 |
| 440 | 20240621 | 112100 | 175294218000 | 708000 | 709000 | 709000 | 707000 | 1220 |
| 441 | 20240621 | 112000 | 174429773000 | 708000 | 708000 | 709000 | 708000 | 759 |
| 442 | 20240621 | 111900 | 173892089000 | 708000 | 707000 | 708000 | 706000 | 905 |
| 443 | 20240621 | 111800 | 173251713000 | 706000 | 706000 | 708000 | 705000 | 773 |
| 444 | 20240621 | 111700 | 172705362000 | 705000 | 710000 | 710000 | 705000 | 5450 |
| 445 | 20240621 | 111600 | 168844470000 | 710000 | 707000 | 710000 | 707000 | 3199 |
| 446 | 20240621 | 111500 | 166578144000 | 707000 | 705000 | 708000 | 704000 | 4786 |
| 447 | 20240621 | 111400 | 163196034000 | 705000 | 705000 | 705000 | 704000 | 784 |
| 448 | 20240621 | 111300 | 162643460000 | 704000 | 702000 | 705000 | 701000 | 1166 |
| 449 | 20240621 | 111200 | 161823529000 | 702000 | 700000 | 702000 | 700000 | 469 |
| 450 | 20240621 | 111100 | 161494875000 | 700000 | 700000 | 702000 | 699000 | 1706 |
| 451 | 20240621 | 111000 | 160299531000 | 700000 | 699000 | 700000 | 698000 | 1056 |
| 452 | 20240621 | 110900 | 159561062000 | 698000 | 699000 | 699000 | 697000 | 437 |
| 453 | 20240621 | 110800 | 159255938000 | 698000 | 699000 | 699000 | 698000 | 381 |
| 454 | 20240621 | 110700 | 158989750000 | 698000 | 698000 | 699000 | 696000 | 1710 |
| 455 | 20240621 | 110600 | 157795558000 | 698000 | 698000 | 699000 | 697000 | 365 |
| 456 | 20240621 | 110500 | 157540666000 | 698000 | 699000 | 699000 | 697000 | 468 |
| 457 | 20240621 | 110400 | 157213952000 | 700000 | 700000 | 700000 | 699000 | 783 |
| 458 | 20240621 | 110300 | 156666270000 | 699000 | 698000 | 700000 | 697000 | 1013 |
| 459 | 20240621 | 110200 | 155958168000 | 698000 | 699000 | 699000 | 698000 | 374 |
| 460 | 20240621 | 110100 | 155696894000 | 699000 | 700000 | 700000 | 699000 | 607 |
| 461 | 20240621 | 110000 | 155272286000 | 699000 | 697000 | 700000 | 696000 | 1142 |
| 462 | 20240621 | 105900 | 154474234000 | 697000 | 698000 | 700000 | 696000 | 1842 |
| 463 | 20240621 | 105800 | 153187854000 | 697000 | 693000 | 697000 | 693000 | 1624 |
| 464 | 20240621 | 105700 | 152058638000 | 691000 | 694000 | 695000 | 690000 | 1685 |
| 465 | 20240621 | 105600 | 150893251000 | 694000 | 697000 | 697000 | 693000 | 2075 |
| 466 | 20240621 | 105500 | 149452304000 | 697000 | 698000 | 699000 | 696000 | 886 |
| 467 | 20240621 | 105400 | 148834231000 | 697000 | 697000 | 698000 | 696000 | 751 |
| 468 | 20240621 | 105300 | 148310968000 | 696000 | 700000 | 701000 | 694000 | 2394 |
| 469 | 20240621 | 105200 | 146642813000 | 700000 | 702000 | 703000 | 698000 | 1870 |
| 470 | 20240621 | 105100 | 145332300000 | 702000 | 706000 | 706000 | 699000 | 2295 |
| 471 | 20240621 | 105000 | 143722668000 | 706000 | 705000 | 709000 | 703000 | 3935 |
| 472 | 20240621 | 104900 | 140942276000 | 704000 | 704000 | 707000 | 702000 | 3297 |
| 473 | 20240621 | 104800 | 138616505000 | 705000 | 700000 | 706000 | 700000 | 6542 |
| 474 | 20240621 | 104700 | 134025884000 | 700000 | 695000 | 700000 | 694000 | 3709 |
| 475 | 20240621 | 104600 | 131438736000 | 695000 | 691000 | 696000 | 689000 | 1078 |
| 476 | 20240621 | 104500 | 130691416000 | 691000 | 697000 | 697000 | 689000 | 3637 |
| 477 | 20240621 | 104400 | 128169586000 | 697000 | 697000 | 697000 | 697000 | 0 |
| 478 | 20240621 | 104300 | 128169586000 | 697000 | 697000 | 697000 | 696000 | 480 |
| 479 | 20240621 | 104200 | 127835105000 | 696000 | 696000 | 697000 | 693000 | 2565 |
| 480 | 20240621 | 104100 | 126049260000 | 697000 | 691000 | 697000 | 691000 | 6969 |
| 481 | 20240621 | 104000 | 121211836000 | 691000 | 692000 | 692000 | 691000 | 552 |
| 482 | 20240621 | 103900 | 120830065000 | 692000 | 691000 | 692000 | 691000 | 276 |
| 483 | 20240621 | 103800 | 120639167000 | 691000 | 692000 | 693000 | 690000 | 1412 |
| 484 | 20240621 | 103700 | 119662792000 | 693000 | 692000 | 693000 | 691000 | 1725 |
| 485 | 20240621 | 103600 | 118468947000 | 692000 | 692000 | 692000 | 690000 | 750 |
| 486 | 20240621 | 103500 | 117950331000 | 691000 | 690000 | 692000 | 689000 | 1239 |
| 487 | 20240621 | 103400 | 117094534000 | 690000 | 690000 | 691000 | 689000 | 1263 |
| 488 | 20240621 | 103300 | 116223202000 | 690000 | 691000 | 692000 | 690000 | 1013 |
| 489 | 20240621 | 103200 | 115522925000 | 690000 | 690000 | 693000 | 688000 | 2767 |
| 490 | 20240621 | 103100 | 113611746000 | 688000 | 690000 | 690000 | 687000 | 1522 |
| 491 | 20240621 | 103000 | 112563666000 | 689000 | 692000 | 692000 | 689000 | 1130 |
| 492 | 20240621 | 102900 | 111783852000 | 692000 | 691000 | 693000 | 690000 | 2661 |
| 493 | 20240621 | 102800 | 109943792000 | 691000 | 687000 | 691000 | 685000 | 3676 |
| 494 | 20240621 | 102700 | 107411817000 | 687000 | 687000 | 689000 | 686000 | 1625 |
| 495 | 20240621 | 102600 | 106293954000 | 687000 | 689000 | 690000 | 686000 | 1824 |
| 496 | 20240621 | 102500 | 105040022000 | 689000 | 686000 | 690000 | 686000 | 3650 |
| 497 | 20240621 | 102400 | 102526775000 | 687000 | 680000 | 689000 | 680000 | 5415 |
| 498 | 20240621 | 102300 | 98814666000 | 680000 | 678000 | 682000 | 674000 | 3741 |
| 499 | 20240621 | 102200 | 96278357000 | 677000 | 678000 | 679000 | 677000 | 1190 |
| 500 | 20240621 | 102100 | 95471694000 | 678000 | 679000 | 680000 | 676000 | 2991 |
| 501 | 20240621 | 102000 | 93440907000 | 679000 | 675000 | 679000 | 675000 | 1758 |
| 502 | 20240621 | 101900 | 92250568000 | 676000 | 675000 | 677000 | 674000 | 1890 |
| 503 | 20240621 | 101800 | 90974065000 | 676000 | 672000 | 677000 | 671000 | 4906 |
| 504 | 20240621 | 101700 | 87665837000 | 671000 | 673000 | 674000 | 670000 | 1149 |
| 505 | 20240621 | 101600 | 86893866000 | 673000 | 667000 | 674000 | 667000 | 8365 |
| 506 | 20240621 | 101500 | 81287935000 | 667000 | 666000 | 667000 | 666000 | 695 |
| 507 | 20240621 | 101400 | 80824436000 | 666000 | 666000 | 667000 | 665000 | 528 |
| 508 | 20240621 | 101300 | 80472699000 | 665000 | 665000 | 667000 | 664000 | 2112 |
| 509 | 20240621 | 101200 | 79066029000 | 665000 | 664000 | 665000 | 663000 | 940 |
| 510 | 20240621 | 101100 | 78441044000 | 665000 | 664000 | 665000 | 664000 | 451 |
| 511 | 20240621 | 101000 | 78141275000 | 665000 | 659000 | 665000 | 658000 | 2099 |
| 512 | 20240621 | 100900 | 76754129000 | 658000 | 659000 | 660000 | 658000 | 517 |
| 513 | 20240621 | 100800 | 76413521000 | 659000 | 659000 | 661000 | 659000 | 727 |
| 514 | 20240621 | 100700 | 75934112000 | 660000 | 660000 | 661000 | 660000 | 304 |
| 515 | 20240621 | 100600 | 75733404000 | 660000 | 659000 | 661000 | 658000 | 1535 |
| 516 | 20240621 | 100500 | 74721278000 | 659000 | 659000 | 660000 | 658000 | 863 |
| 517 | 20240621 | 100400 | 74152478000 | 660000 | 660000 | 661000 | 659000 | 1025 |
| 518 | 20240621 | 100300 | 73475868000 | 660000 | 661000 | 664000 | 660000 | 957 |
| 519 | 20240621 | 100200 | 72842797000 | 661000 | 661000 | 664000 | 660000 | 544 |
| 520 | 20240621 | 100100 | 72482864000 | 663000 | 661000 | 664000 | 660000 | 691 |
| 521 | 20240621 | 100000 | 72025518000 | 662000 | 667000 | 667000 | 662000 | 1332 |
| 522 | 20240621 | 095900 | 71138869000 | 665000 | 664000 | 667000 | 664000 | 1779 |
| 523 | 20240621 | 095800 | 69954665000 | 665000 | 663000 | 665000 | 662000 | 1859 |
| 524 | 20240621 | 095700 | 68720278000 | 663000 | 662000 | 665000 | 659000 | 1852 |
| 525 | 20240621 | 095600 | 67492308000 | 662000 | 665000 | 667000 | 660000 | 5518 |
| 526 | 20240621 | 095500 | 63829711000 | 665000 | 663000 | 665000 | 662000 | 1951 |
| 527 | 20240621 | 095400 | 62533908000 | 663000 | 662000 | 664000 | 661000 | 1901 |
| 528 | 20240621 | 095300 | 61273427000 | 663000 | 662000 | 664000 | 660000 | 1324 |
| 529 | 20240621 | 095200 | 60396533000 | 661000 | 661000 | 664000 | 659000 | 1864 |
| 530 | 20240621 | 095100 | 59163110000 | 661000 | 655000 | 664000 | 654000 | 4310 |
| 531 | 20240621 | 095000 | 56319577000 | 655000 | 655000 | 660000 | 654000 | 1750 |
| 532 | 20240621 | 094900 | 55170911000 | 656000 | 660000 | 661000 | 655000 | 2500 |
| 533 | 20240621 | 094800 | 53525530000 | 659000 | 656000 | 661000 | 655000 | 5025 |
| 534 | 20240621 | 094700 | 50214309000 | 656000 | 655000 | 657000 | 654000 | 1479 |
| 535 | 20240621 | 094600 | 49244621000 | 657000 | 657000 | 659000 | 654000 | 3979 |
| 536 | 20240621 | 094500 | 46631709000 | 658000 | 652000 | 659000 | 649000 | 3292 |
| 537 | 20240621 | 094400 | 44476041000 | 648000 | 647000 | 656000 | 646000 | 4834 |
| 538 | 20240621 | 094300 | 41320964000 | 647000 | 648000 | 653000 | 645000 | 3347 |
| 539 | 20240621 | 094200 | 39146552000 | 648000 | 645000 | 650000 | 644000 | 4126 |
| 540 | 20240621 | 094100 | 36473877000 | 645000 | 643000 | 645000 | 643000 | 690 |
| 541 | 20240621 | 094000 | 36029497000 | 645000 | 646000 | 647000 | 642000 | 2259 |
| 542 | 20240621 | 093900 | 34572640000 | 646000 | 643000 | 647000 | 643000 | 1406 |
| 543 | 20240621 | 093800 | 33665267000 | 644000 | 643000 | 645000 | 642000 | 4182 |
| 544 | 20240621 | 093700 | 30970701000 | 642000 | 642000 | 643000 | 641000 | 931 |
| 545 | 20240621 | 093600 | 30372730000 | 643000 | 641000 | 643000 | 640000 | 983 |
| 546 | 20240621 | 093500 | 29741670000 | 641000 | 642000 | 642000 | 639000 | 426 |
| 547 | 20240621 | 093400 | 29468698000 | 640000 | 640000 | 643000 | 640000 | 1727 |
| 548 | 20240621 | 093300 | 28361019000 | 639000 | 639000 | 640000 | 639000 | 637 |
| 549 | 20240621 | 093200 | 27953485000 | 640000 | 637000 | 641000 | 636000 | 1036 |
| 550 | 20240621 | 093100 | 27291376000 | 636000 | 635000 | 637000 | 635000 | 84 |
| 551 | 20240621 | 093000 | 27237939000 | 636000 | 633000 | 636000 | 633000 | 803 |
| 552 | 20240621 | 092900 | 26728692000 | 633000 | 634000 | 635000 | 632000 | 373 |
| 553 | 20240621 | 092800 | 26492555000 | 632000 | 634000 | 635000 | 632000 | 429 |
| 554 | 20240621 | 092700 | 26220602000 | 634000 | 631000 | 634000 | 631000 | 512 |
| 555 | 20240621 | 092600 | 25896761000 | 630000 | 633000 | 633000 | 630000 | 890 |
| 556 | 20240621 | 092500 | 25335042000 | 634000 | 634000 | 635000 | 632000 | 566 |
| 557 | 20240621 | 092400 | 24976704000 | 634000 | 634000 | 635000 | 634000 | 223 |
| 558 | 20240621 | 092300 | 24835283000 | 634000 | 637000 | 637000 | 633000 | 1109 |
| 559 | 20240621 | 092200 | 24131477000 | 637000 | 637000 | 638000 | 636000 | 443 |
| 560 | 20240621 | 092100 | 23849263000 | 637000 | 637000 | 638000 | 636000 | 538 |
| 561 | 20240621 | 092000 | 23506744000 | 638000 | 639000 | 640000 | 638000 | 642 |
| 562 | 20240621 | 091900 | 23096625000 | 640000 | 638000 | 642000 | 637000 | 1664 |
| 563 | 20240621 | 091800 | 22032982000 | 637000 | 636000 | 638000 | 636000 | 480 |
| 564 | 20240621 | 091700 | 21727297000 | 637000 | 635000 | 637000 | 634000 | 620 |
| 565 | 20240621 | 091600 | 21333787000 | 635000 | 629000 | 635000 | 629000 | 1014 |
| 566 | 20240621 | 091500 | 20692874000 | 631000 | 628000 | 631000 | 626000 | 1147 |
| 567 | 20240621 | 091400 | 19972733000 | 626000 | 630000 | 631000 | 626000 | 1225 |
| 568 | 20240621 | 091300 | 19203324000 | 631000 | 632000 | 633000 | 630000 | 769 |
| 569 | 20240621 | 091200 | 18718777000 | 630000 | 631000 | 634000 | 630000 | 1181 |
| 570 | 20240621 | 091100 | 17972927000 | 631000 | 627000 | 631000 | 626000 | 2651 |
| 571 | 20240621 | 091000 | 16307326000 | 628000 | 625000 | 630000 | 625000 | 3351 |
| 572 | 20240621 | 090900 | 14209134000 | 625000 | 631000 | 632000 | 625000 | 6294 |
| 573 | 20240621 | 090800 | 10253949000 | 631000 | 634000 | 634000 | 631000 | 1293 |
| 574 | 20240621 | 090700 | 9436821000 | 634000 | 642000 | 642000 | 633000 | 1162 |
| 575 | 20240621 | 090600 | 8696875000 | 642000 | 640000 | 642000 | 639000 | 549 |
| 576 | 20240621 | 090500 | 8344824000 | 640000 | 638000 | 642000 | 636000 | 816 |
| 577 | 20240621 | 090400 | 7823037000 | 636000 | 634000 | 638000 | 632000 | 1467 |
| 578 | 20240621 | 090300 | 6892258000 | 633000 | 637000 | 639000 | 633000 | 2263 |
| 579 | 20240621 | 090200 | 5455257000 | 637000 | 643000 | 643000 | 636000 | 1208 |
| 580 | 20240621 | 090100 | 4682484000 | 644000 | 638000 | 645000 | 636000 | 2421 |
| 581 | 20240621 | 090000 | 3128054000 | 638000 | 634000 | 643000 | 634000 | 4880 |