37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 3 | 20240621 | 192400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 4 | 20240621 | 192300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 5 | 20240621 | 192200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 6 | 20240621 | 192100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 7 | 20240621 | 192000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 8 | 20240621 | 191900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 9 | 20240621 | 191800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 10 | 20240621 | 191700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 11 | 20240621 | 191600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 12 | 20240621 | 191500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 13 | 20240621 | 191400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 14 | 20240621 | 191300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 15 | 20240621 | 191200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 16 | 20240621 | 191100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 17 | 20240621 | 191000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 18 | 20240621 | 190900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 19 | 20240621 | 190800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 20 | 20240621 | 190700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 21 | 20240621 | 190600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 22 | 20240621 | 190500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 23 | 20240621 | 190400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 24 | 20240621 | 190300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 25 | 20240621 | 190200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 26 | 20240621 | 190100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 27 | 20240621 | 190000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 28 | 20240621 | 185900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 29 | 20240621 | 185800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 30 | 20240621 | 185700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 31 | 20240621 | 185600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 32 | 20240621 | 185500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 33 | 20240621 | 185400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 34 | 20240621 | 185300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 35 | 20240621 | 185200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 36 | 20240621 | 185100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 37 | 20240621 | 185000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 38 | 20240621 | 184900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 39 | 20240621 | 184800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 40 | 20240621 | 184700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 41 | 20240621 | 184600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 42 | 20240621 | 184500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 43 | 20240621 | 184400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 44 | 20240621 | 184300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 45 | 20240621 | 184200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 46 | 20240621 | 184100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 47 | 20240621 | 184000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 48 | 20240621 | 183900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 49 | 20240621 | 183800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 50 | 20240621 | 183700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 51 | 20240621 | 183600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 52 | 20240621 | 183500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 53 | 20240621 | 183400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 54 | 20240621 | 183300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 55 | 20240621 | 183200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 56 | 20240621 | 183100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 57 | 20240621 | 183000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 58 | 20240621 | 182900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 59 | 20240621 | 182800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 60 | 20240621 | 182700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 61 | 20240621 | 182600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 62 | 20240621 | 182500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 63 | 20240621 | 182400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 64 | 20240621 | 182300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 65 | 20240621 | 182200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 66 | 20240621 | 182100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 67 | 20240621 | 182000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 68 | 20240621 | 181900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 69 | 20240621 | 181800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 70 | 20240621 | 181700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 71 | 20240621 | 181600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 72 | 20240621 | 181500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 73 | 20240621 | 181400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 74 | 20240621 | 181300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 75 | 20240621 | 181200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 76 | 20240621 | 181100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 77 | 20240621 | 181000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 78 | 20240621 | 180900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 79 | 20240621 | 180800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 80 | 20240621 | 180700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 81 | 20240621 | 180600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 82 | 20240621 | 180500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 83 | 20240621 | 180400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 84 | 20240621 | 180300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 85 | 20240621 | 180200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 86 | 20240621 | 180100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 87 | 20240621 | 180000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 88 | 20240621 | 175900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 89 | 20240621 | 175800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 90 | 20240621 | 175700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 91 | 20240621 | 175600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 92 | 20240621 | 175500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 93 | 20240621 | 175400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 94 | 20240621 | 175300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 95 | 20240621 | 175200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 96 | 20240621 | 175100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 97 | 20240621 | 175000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 98 | 20240621 | 174900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 99 | 20240621 | 174800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 100 | 20240621 | 174700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 101 | 20240621 | 174600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 102 | 20240621 | 174500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 103 | 20240621 | 174400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 104 | 20240621 | 174300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 105 | 20240621 | 174200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 106 | 20240621 | 174100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 107 | 20240621 | 174000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 108 | 20240621 | 173900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 109 | 20240621 | 173800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 110 | 20240621 | 173700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 111 | 20240621 | 173600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 112 | 20240621 | 173500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 113 | 20240621 | 173400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 114 | 20240621 | 173300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 115 | 20240621 | 173200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 116 | 20240621 | 173100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 117 | 20240621 | 173000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 118 | 20240621 | 172900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 119 | 20240621 | 172800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 120 | 20240621 | 172700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 121 | 20240621 | 172600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 122 | 20240621 | 172500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 123 | 20240621 | 172400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 124 | 20240621 | 172300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 125 | 20240621 | 172200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 126 | 20240621 | 172100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 127 | 20240621 | 172000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 128 | 20240621 | 171900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 129 | 20240621 | 171800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 130 | 20240621 | 171700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 131 | 20240621 | 171600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 132 | 20240621 | 171500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 133 | 20240621 | 171400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 134 | 20240621 | 171300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 135 | 20240621 | 171200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 136 | 20240621 | 171100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 137 | 20240621 | 171000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 138 | 20240621 | 170900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 139 | 20240621 | 170800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 140 | 20240621 | 170700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 141 | 20240621 | 170600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 142 | 20240621 | 170500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 143 | 20240621 | 170400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 144 | 20240621 | 170300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 145 | 20240621 | 170200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 146 | 20240621 | 170100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 147 | 20240621 | 170000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 148 | 20240621 | 165900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 149 | 20240621 | 165800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 150 | 20240621 | 165700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 151 | 20240621 | 165600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 152 | 20240621 | 165500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 153 | 20240621 | 165400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 154 | 20240621 | 165300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 155 | 20240621 | 165200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 156 | 20240621 | 165100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 157 | 20240621 | 165000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 158 | 20240621 | 164900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 159 | 20240621 | 164800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 160 | 20240621 | 164700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 161 | 20240621 | 164600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 162 | 20240621 | 164500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 163 | 20240621 | 164400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 164 | 20240621 | 164300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 165 | 20240621 | 164200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 166 | 20240621 | 164100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 167 | 20240621 | 164000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 168 | 20240621 | 163900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 169 | 20240621 | 163800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 170 | 20240621 | 163700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 171 | 20240621 | 163600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 172 | 20240621 | 163500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 173 | 20240621 | 163400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 174 | 20240621 | 163300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 175 | 20240621 | 163200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 176 | 20240621 | 163100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 177 | 20240621 | 163000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 178 | 20240621 | 162900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 179 | 20240621 | 162800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 180 | 20240621 | 162700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 181 | 20240621 | 162600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 182 | 20240621 | 162500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 183 | 20240621 | 162400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 184 | 20240621 | 162300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 185 | 20240621 | 162200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 186 | 20240621 | 162100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 187 | 20240621 | 162000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 188 | 20240621 | 161900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 189 | 20240621 | 161800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 190 | 20240621 | 161700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 191 | 20240621 | 161600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 192 | 20240621 | 161500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 193 | 20240621 | 161400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 194 | 20240621 | 161300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 195 | 20240621 | 161200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 196 | 20240621 | 161100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 197 | 20240621 | 161000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 198 | 20240621 | 160900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 199 | 20240621 | 160800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 200 | 20240621 | 160700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 201 | 20240621 | 160600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 202 | 20240621 | 160500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 203 | 20240621 | 160400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 204 | 20240621 | 160300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 205 | 20240621 | 160200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 206 | 20240621 | 160100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 207 | 20240621 | 160000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 208 | 20240621 | 155900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 209 | 20240621 | 155800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 210 | 20240621 | 155700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 211 | 20240621 | 155600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 212 | 20240621 | 155500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 213 | 20240621 | 155400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 214 | 20240621 | 155300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 215 | 20240621 | 155200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 216 | 20240621 | 155100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 217 | 20240621 | 155000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 218 | 20240621 | 154900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 219 | 20240621 | 154800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 220 | 20240621 | 154700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 221 | 20240621 | 154600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 222 | 20240621 | 154500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 223 | 20240621 | 154400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 224 | 20240621 | 154300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 225 | 20240621 | 154200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 226 | 20240621 | 154100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 227 | 20240621 | 154000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 228 | 20240621 | 153900 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 229 | 20240621 | 153800 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 230 | 20240621 | 153700 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 231 | 20240621 | 153600 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 232 | 20240621 | 153500 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 233 | 20240621 | 153400 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 234 | 20240621 | 153300 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 235 | 20240621 | 153200 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 236 | 20240621 | 153100 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 0 |
| 237 | 20240621 | 153000 | 152990195400 | 180300 | 180300 | 180300 | 180300 | 72450 |
| 238 | 20240621 | 152900 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 239 | 20240621 | 152800 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 240 | 20240621 | 152700 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 241 | 20240621 | 152600 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 242 | 20240621 | 152500 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 243 | 20240621 | 152400 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 244 | 20240621 | 152300 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 245 | 20240621 | 152200 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 246 | 20240621 | 152100 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 247 | 20240621 | 152000 | 139927460400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 248 | 20240621 | 151900 | 139927460400 | 179500 | 179400 | 179600 | 179400 | 3900 |
| 249 | 20240621 | 151800 | 139227256700 | 179400 | 179400 | 179500 | 179300 | 1648 |
| 250 | 20240621 | 151700 | 138931526900 | 179400 | 179200 | 179400 | 179200 | 5996 |
| 251 | 20240621 | 151600 | 137856276300 | 179300 | 179200 | 179300 | 179200 | 1790 |
| 252 | 20240621 | 151500 | 137535450800 | 179200 | 179300 | 179300 | 179100 | 2677 |
| 253 | 20240621 | 151400 | 137055629000 | 179300 | 179200 | 179300 | 179100 | 4027 |
| 254 | 20240621 | 151300 | 136333835600 | 179200 | 179200 | 179200 | 179000 | 2890 |
| 255 | 20240621 | 151200 | 135816138600 | 179200 | 179200 | 179300 | 179100 | 1532 |
| 256 | 20240621 | 151100 | 135541612400 | 179200 | 179200 | 179300 | 179100 | 2883 |
| 257 | 20240621 | 151000 | 135024924000 | 179200 | 179300 | 179300 | 179200 | 2311 |
| 258 | 20240621 | 150900 | 134610726700 | 179300 | 179300 | 179300 | 179200 | 1381 |
| 259 | 20240621 | 150800 | 134363187800 | 179200 | 179100 | 179300 | 179100 | 2352 |
| 260 | 20240621 | 150700 | 133941747000 | 179100 | 179200 | 179300 | 179100 | 1432 |
| 261 | 20240621 | 150600 | 133685147200 | 179200 | 179200 | 179300 | 179000 | 3226 |
| 262 | 20240621 | 150500 | 133107151900 | 179300 | 179200 | 179300 | 179100 | 2737 |
| 263 | 20240621 | 150400 | 132616651600 | 179300 | 179200 | 179300 | 179200 | 867 |
| 264 | 20240621 | 150300 | 132461227600 | 179200 | 179200 | 179300 | 179000 | 1615 |
| 265 | 20240621 | 150200 | 132171832000 | 179100 | 179300 | 179300 | 179100 | 1834 |
| 266 | 20240621 | 150100 | 131843168400 | 179300 | 179100 | 179300 | 179100 | 1207 |
| 267 | 20240621 | 150000 | 131626897800 | 179100 | 179100 | 179200 | 179000 | 1145 |
| 268 | 20240621 | 145900 | 131421868400 | 179100 | 179300 | 179300 | 179000 | 2307 |
| 269 | 20240621 | 145800 | 131008512400 | 179300 | 179400 | 179400 | 179200 | 767 |
| 270 | 20240621 | 145700 | 130871013400 | 179200 | 179500 | 179500 | 179200 | 3610 |
| 271 | 20240621 | 145600 | 130223533800 | 179500 | 179400 | 179500 | 179300 | 2175 |
| 272 | 20240621 | 145500 | 129833293900 | 179400 | 179400 | 179500 | 179400 | 1059 |
| 273 | 20240621 | 145400 | 129643289200 | 179400 | 179300 | 179500 | 179300 | 2490 |
| 274 | 20240621 | 145300 | 129196573900 | 179400 | 179400 | 179400 | 179300 | 1498 |
| 275 | 20240621 | 145200 | 128927890100 | 179300 | 179300 | 179400 | 179300 | 1031 |
| 276 | 20240621 | 145100 | 128743006700 | 179300 | 179300 | 179300 | 179200 | 1332 |
| 277 | 20240621 | 145000 | 128504220100 | 179300 | 179300 | 179400 | 179200 | 839 |
| 278 | 20240621 | 144900 | 128353781700 | 179300 | 179300 | 179400 | 179200 | 808 |
| 279 | 20240621 | 144800 | 128208881000 | 179300 | 179200 | 179300 | 179100 | 1032 |
| 280 | 20240621 | 144700 | 128023971800 | 179200 | 179100 | 179200 | 179100 | 518 |
| 281 | 20240621 | 144600 | 127931177600 | 179200 | 179100 | 179200 | 179100 | 674 |
| 282 | 20240621 | 144500 | 127810440500 | 179100 | 179400 | 179400 | 179100 | 2678 |
| 283 | 20240621 | 144400 | 127330230500 | 179400 | 179300 | 179400 | 179300 | 1466 |
| 284 | 20240621 | 144300 | 127067301900 | 179300 | 179300 | 179300 | 179100 | 1446 |
| 285 | 20240621 | 144200 | 126808064800 | 179300 | 179300 | 179300 | 179100 | 2370 |
| 286 | 20240621 | 144100 | 126383256600 | 179300 | 179100 | 179300 | 179100 | 1089 |
| 287 | 20240621 | 144000 | 126188094000 | 179200 | 179000 | 179200 | 178900 | 2601 |
| 288 | 20240621 | 143900 | 125722268700 | 179000 | 179100 | 179100 | 178900 | 467 |
| 289 | 20240621 | 143800 | 125638688100 | 179000 | 179100 | 179100 | 179000 | 353 |
| 290 | 20240621 | 143700 | 125575489500 | 179000 | 179200 | 179200 | 179000 | 560 |
| 291 | 20240621 | 143600 | 125475189100 | 179200 | 178700 | 179200 | 178700 | 2468 |
| 292 | 20240621 | 143500 | 125033316300 | 178700 | 178600 | 178700 | 178500 | 815 |
| 293 | 20240621 | 143400 | 124887751100 | 178500 | 178500 | 178500 | 178400 | 600 |
| 294 | 20240621 | 143300 | 124780669300 | 178500 | 178500 | 178600 | 178400 | 609 |
| 295 | 20240621 | 143200 | 124671981800 | 178500 | 178200 | 178500 | 178200 | 2007 |
| 296 | 20240621 | 143100 | 124313923400 | 178200 | 178100 | 178300 | 178100 | 1504 |
| 297 | 20240621 | 143000 | 124045919100 | 178100 | 178100 | 178200 | 178100 | 1023 |
| 298 | 20240621 | 142900 | 123863712300 | 178100 | 178100 | 178200 | 178100 | 674 |
| 299 | 20240621 | 142800 | 123743663700 | 178100 | 178100 | 178200 | 178100 | 1095 |
| 300 | 20240621 | 142700 | 123548607800 | 178100 | 178100 | 178200 | 178100 | 907 |
| 301 | 20240621 | 142600 | 123387048100 | 178100 | 178200 | 178200 | 178100 | 993 |
| 302 | 20240621 | 142500 | 123210182100 | 178100 | 178200 | 178300 | 178100 | 1770 |
| 303 | 20240621 | 142400 | 122894927900 | 178200 | 178200 | 178300 | 178200 | 932 |
| 304 | 20240621 | 142300 | 122728835700 | 178200 | 178400 | 178400 | 178200 | 3728 |
| 305 | 20240621 | 142200 | 122064217900 | 178400 | 178400 | 178500 | 178400 | 827 |
| 306 | 20240621 | 142100 | 121916675600 | 178500 | 178400 | 178500 | 178400 | 414 |
| 307 | 20240621 | 142000 | 121842812900 | 178500 | 178500 | 178500 | 178400 | 1406 |
| 308 | 20240621 | 141900 | 121591957400 | 178400 | 178400 | 178500 | 178400 | 932 |
| 309 | 20240621 | 141800 | 121425670700 | 178500 | 178500 | 178500 | 178400 | 431 |
| 310 | 20240621 | 141700 | 121348768700 | 178400 | 178400 | 178500 | 178400 | 1243 |
| 311 | 20240621 | 141600 | 121127010200 | 178400 | 178500 | 178500 | 178400 | 799 |
| 312 | 20240621 | 141500 | 120984465500 | 178400 | 178500 | 178600 | 178400 | 422 |
| 313 | 20240621 | 141400 | 120909154500 | 178500 | 178500 | 178600 | 178500 | 972 |
| 314 | 20240621 | 141300 | 120735641300 | 178500 | 178600 | 178700 | 178500 | 1709 |
| 315 | 20240621 | 141200 | 120430451200 | 178700 | 178600 | 178700 | 178600 | 607 |
| 316 | 20240621 | 141100 | 120322034200 | 178700 | 178600 | 178700 | 178600 | 1489 |
| 317 | 20240621 | 141000 | 120056083000 | 178600 | 178600 | 178700 | 178600 | 548 |
| 318 | 20240621 | 140900 | 119958200400 | 178600 | 178600 | 178700 | 178600 | 422 |
| 319 | 20240621 | 140800 | 119882825100 | 178600 | 178700 | 178800 | 178600 | 393 |
| 320 | 20240621 | 140700 | 119812621000 | 178700 | 178700 | 178800 | 178600 | 1654 |
| 321 | 20240621 | 140600 | 119517030000 | 178800 | 178700 | 178900 | 178700 | 1157 |
| 322 | 20240621 | 140500 | 119310220100 | 178700 | 178800 | 178800 | 178700 | 741 |
| 323 | 20240621 | 140400 | 119177774000 | 178800 | 178700 | 179000 | 178700 | 1000 |
| 324 | 20240621 | 140300 | 118999040100 | 178600 | 178800 | 179200 | 178600 | 2514 |
| 325 | 20240621 | 140200 | 118549281600 | 178900 | 179000 | 179000 | 178600 | 1074 |
| 326 | 20240621 | 140100 | 118357279900 | 179000 | 178700 | 179000 | 178700 | 308 |
| 327 | 20240621 | 140000 | 118302200200 | 178700 | 178800 | 178800 | 178600 | 2233 |
| 328 | 20240621 | 135900 | 117903014800 | 178800 | 178700 | 178800 | 178700 | 639 |
| 329 | 20240621 | 135800 | 117788802300 | 178700 | 178700 | 178800 | 178600 | 486 |
| 330 | 20240621 | 135700 | 117701961100 | 178700 | 178700 | 178700 | 178600 | 418 |
| 331 | 20240621 | 135600 | 117627288500 | 178700 | 178600 | 178700 | 178600 | 594 |
| 332 | 20240621 | 135500 | 117521189600 | 178700 | 178800 | 178800 | 178600 | 615 |
| 333 | 20240621 | 135400 | 117411280200 | 178800 | 178700 | 178800 | 178600 | 1552 |
| 334 | 20240621 | 135300 | 117134026800 | 178700 | 178700 | 178800 | 178600 | 1863 |
| 335 | 20240621 | 135200 | 116801114000 | 178700 | 178800 | 178800 | 178700 | 508 |
| 336 | 20240621 | 135100 | 116710320900 | 178800 | 178800 | 178900 | 178700 | 1251 |
| 337 | 20240621 | 135000 | 116486671100 | 178900 | 178800 | 178900 | 178700 | 965 |
| 338 | 20240621 | 134900 | 116314125600 | 178800 | 178900 | 179000 | 178800 | 1324 |
| 339 | 20240621 | 134800 | 116077233700 | 179000 | 179200 | 179300 | 178900 | 5387 |
| 340 | 20240621 | 134700 | 115112483500 | 179300 | 179400 | 179400 | 179200 | 329 |
| 341 | 20240621 | 134600 | 115053504400 | 179300 | 179200 | 179400 | 179200 | 666 |
| 342 | 20240621 | 134500 | 114934092400 | 179200 | 179300 | 179500 | 179200 | 1562 |
| 343 | 20240621 | 134400 | 114654016600 | 179300 | 179400 | 179500 | 179300 | 1642 |
| 344 | 20240621 | 134300 | 114359436900 | 179400 | 179600 | 179600 | 179400 | 892 |
| 345 | 20240621 | 134200 | 114199352400 | 179600 | 179500 | 179600 | 179500 | 195 |
| 346 | 20240621 | 134100 | 114164345200 | 179600 | 179600 | 179700 | 179500 | 961 |
| 347 | 20240621 | 134000 | 113991830000 | 179700 | 179600 | 179700 | 179500 | 1763 |
| 348 | 20240621 | 133900 | 113675284200 | 179600 | 179600 | 179600 | 179500 | 627 |
| 349 | 20240621 | 133800 | 113562696500 | 179600 | 179500 | 179600 | 179400 | 255 |
| 350 | 20240621 | 133700 | 113516920100 | 179600 | 179500 | 179600 | 179400 | 1321 |
| 351 | 20240621 | 133600 | 113279761300 | 179600 | 179600 | 179700 | 179500 | 485 |
| 352 | 20240621 | 133500 | 113192663000 | 179600 | 179600 | 179600 | 179500 | 417 |
| 353 | 20240621 | 133400 | 113117781100 | 179500 | 179600 | 179700 | 179500 | 892 |
| 354 | 20240621 | 133300 | 112957591300 | 179600 | 179700 | 179700 | 179600 | 998 |
| 355 | 20240621 | 133200 | 112778317100 | 179700 | 179600 | 179700 | 179500 | 367 |
| 356 | 20240621 | 133100 | 112712398400 | 179600 | 179600 | 179700 | 179500 | 369 |
| 357 | 20240621 | 133000 | 112646123700 | 179600 | 179600 | 179700 | 179500 | 711 |
| 358 | 20240621 | 132900 | 112518424200 | 179700 | 179500 | 179700 | 179500 | 564 |
| 359 | 20240621 | 132800 | 112417130900 | 179600 | 179500 | 179600 | 179400 | 869 |
| 360 | 20240621 | 132700 | 112261134700 | 179400 | 179400 | 179500 | 179400 | 424 |
| 361 | 20240621 | 132600 | 112185042800 | 179500 | 179400 | 179500 | 179300 | 664 |
| 362 | 20240621 | 132500 | 112065925900 | 179400 | 179300 | 179400 | 179300 | 735 |
| 363 | 20240621 | 132400 | 111934106800 | 179400 | 179300 | 179400 | 179300 | 172 |
| 364 | 20240621 | 132300 | 111903263600 | 179300 | 179400 | 179400 | 179300 | 381 |
| 365 | 20240621 | 132200 | 111834921000 | 179300 | 179300 | 179400 | 179300 | 376 |
| 366 | 20240621 | 132100 | 111767475400 | 179300 | 179500 | 179500 | 179300 | 276 |
| 367 | 20240621 | 132000 | 111717959800 | 179400 | 179300 | 179400 | 179300 | 320 |
| 368 | 20240621 | 131900 | 111660562400 | 179400 | 179400 | 179400 | 179300 | 309 |
| 369 | 20240621 | 131800 | 111605144700 | 179500 | 179500 | 179500 | 179400 | 245 |
| 370 | 20240621 | 131700 | 111561188700 | 179500 | 179500 | 179500 | 179300 | 560 |
| 371 | 20240621 | 131600 | 111460733700 | 179500 | 179500 | 179500 | 179300 | 406 |
| 372 | 20240621 | 131500 | 111387882900 | 179500 | 179500 | 179600 | 179400 | 1247 |
| 373 | 20240621 | 131400 | 111164097700 | 179400 | 179400 | 179600 | 179300 | 617 |
| 374 | 20240621 | 131300 | 111053405700 | 179400 | 179600 | 179600 | 179300 | 986 |
| 375 | 20240621 | 131200 | 110876450200 | 179500 | 179500 | 179600 | 179500 | 374 |
| 376 | 20240621 | 131100 | 110809309100 | 179500 | 179500 | 179600 | 179500 | 354 |
| 377 | 20240621 | 131000 | 110745763400 | 179500 | 179300 | 179500 | 179200 | 470 |
| 378 | 20240621 | 130900 | 110661467400 | 179200 | 179400 | 179600 | 179200 | 3738 |
| 379 | 20240621 | 130800 | 109991126100 | 179400 | 179500 | 179600 | 179400 | 468 |
| 380 | 20240621 | 130700 | 109907139500 | 179500 | 179500 | 179600 | 179400 | 972 |
| 381 | 20240621 | 130600 | 109732664600 | 179500 | 179800 | 179800 | 179500 | 1239 |
| 382 | 20240621 | 130500 | 109510128600 | 179800 | 179700 | 179900 | 179700 | 340 |
| 383 | 20240621 | 130400 | 109449006800 | 179800 | 179900 | 180000 | 179800 | 882 |
| 384 | 20240621 | 130300 | 109290366500 | 179900 | 180000 | 180100 | 179900 | 1053 |
| 385 | 20240621 | 130200 | 109100848700 | 180000 | 180100 | 180100 | 180000 | 457 |
| 386 | 20240621 | 130100 | 109018585200 | 180100 | 180200 | 180200 | 180000 | 919 |
| 387 | 20240621 | 130000 | 108853067700 | 180100 | 180200 | 180200 | 180100 | 374 |
| 388 | 20240621 | 125900 | 108785674700 | 180200 | 180300 | 180300 | 180200 | 1085 |
| 389 | 20240621 | 125800 | 108590133700 | 180200 | 180300 | 180300 | 180200 | 412 |
| 390 | 20240621 | 125700 | 108515870600 | 180200 | 180300 | 180300 | 180100 | 1393 |
| 391 | 20240621 | 125600 | 108264788700 | 180300 | 180300 | 180300 | 180200 | 710 |
| 392 | 20240621 | 125500 | 108136819400 | 180300 | 180300 | 180300 | 180200 | 2395 |
| 393 | 20240621 | 125400 | 107705095000 | 180200 | 180300 | 180300 | 180200 | 571 |
| 394 | 20240621 | 125300 | 107602189000 | 180300 | 180300 | 180300 | 180100 | 1262 |
| 395 | 20240621 | 125200 | 107374745900 | 180300 | 180100 | 180300 | 180100 | 1802 |
| 396 | 20240621 | 125100 | 107050027400 | 180100 | 180200 | 180200 | 180100 | 384 |
| 397 | 20240621 | 125000 | 106980848100 | 180200 | 180100 | 180200 | 180100 | 586 |
| 398 | 20240621 | 124900 | 106875284600 | 180200 | 180000 | 180200 | 180000 | 1170 |
| 399 | 20240621 | 124800 | 106664560700 | 180100 | 180200 | 180300 | 180000 | 530 |
| 400 | 20240621 | 124700 | 106569073500 | 180200 | 179700 | 180300 | 179700 | 15303 |
| 401 | 20240621 | 124600 | 103814211100 | 179700 | 179500 | 179800 | 179500 | 2098 |
| 402 | 20240621 | 124500 | 103437318200 | 179500 | 179400 | 179600 | 179400 | 792 |
| 403 | 20240621 | 124400 | 103295166600 | 179500 | 179300 | 179500 | 179300 | 1203 |
| 404 | 20240621 | 124300 | 103079352800 | 179400 | 179300 | 179400 | 179300 | 244 |
| 405 | 20240621 | 124200 | 103035592900 | 179400 | 179500 | 179500 | 179300 | 178 |
| 406 | 20240621 | 124100 | 103003665600 | 179500 | 179500 | 179600 | 179400 | 496 |
| 407 | 20240621 | 124000 | 102914673700 | 179500 | 179600 | 179600 | 179400 | 291 |
| 408 | 20240621 | 123900 | 102862452500 | 179500 | 179600 | 179700 | 179500 | 166 |
| 409 | 20240621 | 123800 | 102832635200 | 179600 | 179600 | 179700 | 179300 | 1169 |
| 410 | 20240621 | 123700 | 102622938200 | 179400 | 179500 | 179600 | 179400 | 1562 |
| 411 | 20240621 | 123600 | 102342615300 | 179400 | 179400 | 179500 | 179400 | 145 |
| 412 | 20240621 | 123500 | 102316597800 | 179500 | 179500 | 179500 | 179400 | 473 |
| 413 | 20240621 | 123400 | 102231733000 | 179600 | 179700 | 179700 | 179400 | 1367 |
| 414 | 20240621 | 123300 | 101986388000 | 179700 | 179800 | 179800 | 179600 | 584 |
| 415 | 20240621 | 123200 | 101881444800 | 179700 | 179700 | 179800 | 179600 | 489 |
| 416 | 20240621 | 123100 | 101793568300 | 179700 | 179700 | 179800 | 179700 | 394 |
| 417 | 20240621 | 123000 | 101722750300 | 179800 | 179700 | 179800 | 179700 | 237 |
| 418 | 20240621 | 122900 | 101680145800 | 179800 | 179600 | 179800 | 179600 | 654 |
| 419 | 20240621 | 122800 | 101562621400 | 179600 | 179600 | 179700 | 179600 | 388 |
| 420 | 20240621 | 122700 | 101492929700 | 179600 | 179500 | 179600 | 179500 | 335 |
| 421 | 20240621 | 122600 | 101432782600 | 179600 | 179700 | 179800 | 179600 | 571 |
| 422 | 20240621 | 122500 | 101330197400 | 179700 | 179800 | 179800 | 179700 | 383 |
| 423 | 20240621 | 122400 | 101261369500 | 179700 | 179800 | 179800 | 179700 | 921 |
| 424 | 20240621 | 122300 | 101095809500 | 179800 | 179800 | 179900 | 179800 | 456 |
| 425 | 20240621 | 122200 | 101013813500 | 179800 | 179800 | 179900 | 179700 | 474 |
| 426 | 20240621 | 122100 | 100928557600 | 179900 | 179900 | 179900 | 179800 | 783 |
| 427 | 20240621 | 122000 | 100787742900 | 179800 | 179800 | 179900 | 179800 | 375 |
| 428 | 20240621 | 121900 | 100720303800 | 179800 | 179800 | 179900 | 179700 | 227 |
| 429 | 20240621 | 121800 | 100679493500 | 179900 | 180000 | 180000 | 179800 | 1797 |
| 430 | 20240621 | 121700 | 100356220600 | 180000 | 179900 | 180000 | 179900 | 237 |
| 431 | 20240621 | 121600 | 100313571600 | 180000 | 179800 | 180000 | 179700 | 3151 |
| 432 | 20240621 | 121500 | 99746797800 | 179700 | 179800 | 179800 | 179700 | 367 |
| 433 | 20240621 | 121400 | 99680829000 | 179800 | 179500 | 179800 | 179400 | 3041 |
| 434 | 20240621 | 121300 | 99134483800 | 179500 | 179400 | 179500 | 179400 | 1911 |
| 435 | 20240621 | 121200 | 98791502900 | 179500 | 179500 | 179500 | 179400 | 247 |
| 436 | 20240621 | 121100 | 98747181900 | 179500 | 179400 | 179500 | 179400 | 371 |
| 437 | 20240621 | 121000 | 98680596900 | 179500 | 179500 | 179500 | 179400 | 130 |
| 438 | 20240621 | 120900 | 98657267400 | 179500 | 179400 | 179500 | 179400 | 272 |
| 439 | 20240621 | 120800 | 98608460100 | 179400 | 179500 | 179500 | 179400 | 187 |
| 440 | 20240621 | 120700 | 98574902600 | 179500 | 179400 | 179500 | 179300 | 391 |
| 441 | 20240621 | 120600 | 98504754600 | 179400 | 179300 | 179400 | 179200 | 915 |
| 442 | 20240621 | 120500 | 98340646000 | 179300 | 179200 | 179300 | 179100 | 513 |
| 443 | 20240621 | 120400 | 98248717700 | 179200 | 179200 | 179300 | 179100 | 327 |
| 444 | 20240621 | 120300 | 98190119000 | 179200 | 179300 | 179300 | 179200 | 191 |
| 445 | 20240621 | 120200 | 98155883900 | 179200 | 179400 | 179400 | 179200 | 516 |
| 446 | 20240621 | 120100 | 98063389400 | 179300 | 179400 | 179500 | 179300 | 492 |
| 447 | 20240621 | 120000 | 97975119800 | 179500 | 179400 | 179500 | 179400 | 311 |
| 448 | 20240621 | 115900 | 97919321200 | 179500 | 179400 | 179500 | 179400 | 296 |
| 449 | 20240621 | 115800 | 97866205800 | 179500 | 179300 | 179500 | 179100 | 1092 |
| 450 | 20240621 | 115700 | 97670357900 | 179300 | 179100 | 179300 | 179100 | 186 |
| 451 | 20240621 | 115600 | 97637031700 | 179100 | 179200 | 179300 | 179100 | 694 |
| 452 | 20240621 | 115500 | 97512674300 | 179300 | 179300 | 179300 | 179200 | 462 |
| 453 | 20240621 | 115400 | 97429876500 | 179200 | 179300 | 179300 | 179200 | 874 |
| 454 | 20240621 | 115300 | 97273240000 | 179300 | 179300 | 179400 | 179300 | 404 |
| 455 | 20240621 | 115200 | 97200802000 | 179300 | 179300 | 179400 | 179300 | 122 |
| 456 | 20240621 | 115100 | 97178925700 | 179300 | 179300 | 179400 | 179300 | 597 |
| 457 | 20240621 | 115000 | 97071882900 | 179300 | 179600 | 179600 | 179300 | 1266 |
| 458 | 20240621 | 114900 | 96844692900 | 179500 | 179500 | 179600 | 179500 | 1781 |
| 459 | 20240621 | 114800 | 96524984900 | 179500 | 179600 | 179600 | 179500 | 339 |
| 460 | 20240621 | 114700 | 96464108400 | 179500 | 179500 | 179600 | 179500 | 616 |
| 461 | 20240621 | 114600 | 96353487500 | 179500 | 179500 | 179600 | 179500 | 436 |
| 462 | 20240621 | 114500 | 96275204500 | 179500 | 179600 | 179600 | 179500 | 952 |
| 463 | 20240621 | 114400 | 96104314700 | 179600 | 179400 | 179600 | 179400 | 616 |
| 464 | 20240621 | 114300 | 95993735400 | 179500 | 179500 | 179600 | 179400 | 912 |
| 465 | 20240621 | 114200 | 95830018800 | 179500 | 179600 | 179600 | 179500 | 301 |
| 466 | 20240621 | 114100 | 95775974700 | 179600 | 179500 | 179600 | 179400 | 712 |
| 467 | 20240621 | 114000 | 95648171300 | 179400 | 179400 | 179500 | 179400 | 1148 |
| 468 | 20240621 | 113900 | 95442126100 | 179500 | 179400 | 179500 | 179300 | 737 |
| 469 | 20240621 | 113800 | 95309878100 | 179300 | 179200 | 179400 | 179100 | 803 |
| 470 | 20240621 | 113700 | 95165942800 | 179100 | 179100 | 179200 | 179000 | 378 |
| 471 | 20240621 | 113600 | 95098244300 | 179100 | 179000 | 179100 | 178900 | 1491 |
| 472 | 20240621 | 113500 | 94831365300 | 179000 | 178900 | 179000 | 178900 | 504 |
| 473 | 20240621 | 113400 | 94741189700 | 178900 | 178900 | 179000 | 178900 | 732 |
| 474 | 20240621 | 113300 | 94610231600 | 179000 | 178900 | 179000 | 178900 | 378 |
| 475 | 20240621 | 113200 | 94542584900 | 178900 | 179000 | 179000 | 178900 | 104 |
| 476 | 20240621 | 113100 | 94523976300 | 178900 | 178900 | 179000 | 178900 | 229 |
| 477 | 20240621 | 113000 | 94482988600 | 178900 | 179000 | 179000 | 178900 | 400 |
| 478 | 20240621 | 112900 | 94411416900 | 179000 | 178900 | 179000 | 178900 | 420 |
| 479 | 20240621 | 112800 | 94336248500 | 178900 | 178700 | 178900 | 178600 | 238 |
| 480 | 20240621 | 112700 | 94293706500 | 178700 | 178600 | 178700 | 178600 | 297 |
| 481 | 20240621 | 112600 | 94240653700 | 178600 | 178500 | 178700 | 178500 | 371 |
| 482 | 20240621 | 112500 | 94174394900 | 178500 | 178500 | 178600 | 178400 | 652 |
| 483 | 20240621 | 112400 | 94058027900 | 178400 | 178400 | 178500 | 178400 | 525 |
| 484 | 20240621 | 112300 | 93964347200 | 178400 | 178500 | 178500 | 178400 | 277 |
| 485 | 20240621 | 112200 | 93914910500 | 178500 | 178300 | 178500 | 178300 | 819 |
| 486 | 20240621 | 112100 | 93768817700 | 178300 | 178100 | 178300 | 178000 | 738 |
| 487 | 20240621 | 112000 | 93637342500 | 178100 | 178100 | 178200 | 178000 | 3699 |
| 488 | 20240621 | 111900 | 92978645300 | 178100 | 178400 | 178400 | 178100 | 1582 |
| 489 | 20240621 | 111800 | 92696709000 | 178300 | 178300 | 178400 | 178200 | 1409 |
| 490 | 20240621 | 111700 | 92445548900 | 178300 | 178300 | 178400 | 178200 | 944 |
| 491 | 20240621 | 111600 | 92277244000 | 178400 | 178300 | 178400 | 178300 | 476 |
| 492 | 20240621 | 111500 | 92192349300 | 178300 | 178500 | 178500 | 178300 | 834 |
| 493 | 20240621 | 111400 | 92043561700 | 178500 | 178400 | 178500 | 178400 | 633 |
| 494 | 20240621 | 111300 | 91930628100 | 178500 | 178400 | 178500 | 178300 | 1136 |
| 495 | 20240621 | 111200 | 91727975600 | 178400 | 178600 | 178600 | 178300 | 768 |
| 496 | 20240621 | 111100 | 91590942400 | 178600 | 178500 | 178700 | 178200 | 3198 |
| 497 | 20240621 | 111000 | 91020338100 | 178600 | 178800 | 178800 | 178500 | 851 |
| 498 | 20240621 | 110900 | 90868327900 | 178600 | 178900 | 179000 | 178600 | 4599 |
| 499 | 20240621 | 110800 | 90046647700 | 178900 | 178900 | 179000 | 178900 | 439 |
| 500 | 20240621 | 110700 | 89968109400 | 179000 | 179000 | 179000 | 178900 | 474 |
| 501 | 20240621 | 110600 | 89883302700 | 179000 | 179000 | 179000 | 178900 | 470 |
| 502 | 20240621 | 110500 | 89799196000 | 179000 | 179000 | 179000 | 178900 | 256 |
| 503 | 20240621 | 110400 | 89753389500 | 179000 | 179000 | 179000 | 178900 | 546 |
| 504 | 20240621 | 110300 | 89655691900 | 179000 | 178800 | 179000 | 178800 | 1139 |
| 505 | 20240621 | 110200 | 89451904800 | 178800 | 178900 | 179000 | 178800 | 1372 |
| 506 | 20240621 | 110100 | 89206496100 | 178800 | 179000 | 179000 | 178700 | 3749 |
| 507 | 20240621 | 110000 | 88535938800 | 179000 | 179100 | 179200 | 179000 | 2527 |
| 508 | 20240621 | 105900 | 88083463500 | 179100 | 179400 | 179500 | 179100 | 2194 |
| 509 | 20240621 | 105800 | 87690073300 | 179400 | 179400 | 179500 | 179400 | 521 |
| 510 | 20240621 | 105700 | 87596603200 | 179400 | 179500 | 179600 | 179400 | 457 |
| 511 | 20240621 | 105600 | 87514569600 | 179600 | 179500 | 179600 | 179400 | 519 |
| 512 | 20240621 | 105500 | 87421396900 | 179500 | 179500 | 179600 | 179400 | 1327 |
| 513 | 20240621 | 105400 | 87183118000 | 179600 | 179600 | 179700 | 179500 | 682 |
| 514 | 20240621 | 105300 | 87060653100 | 179700 | 179500 | 179700 | 179400 | 1130 |
| 515 | 20240621 | 105200 | 86857801200 | 179600 | 179700 | 179700 | 179500 | 923 |
| 516 | 20240621 | 105100 | 86692068600 | 179700 | 179800 | 179800 | 179600 | 423 |
| 517 | 20240621 | 105000 | 86616053200 | 179700 | 179800 | 179900 | 179700 | 746 |
| 518 | 20240621 | 104900 | 86481931600 | 179800 | 179500 | 179900 | 179500 | 1239 |
| 519 | 20240621 | 104800 | 86259325800 | 179400 | 179600 | 179600 | 179400 | 1155 |
| 520 | 20240621 | 104700 | 86052076700 | 179500 | 179500 | 179600 | 179400 | 1369 |
| 521 | 20240621 | 104600 | 85806366700 | 179500 | 179400 | 179500 | 179400 | 561 |
| 522 | 20240621 | 104500 | 85705678700 | 179400 | 179600 | 179600 | 179400 | 1053 |
| 523 | 20240621 | 104400 | 85516734900 | 179500 | 180100 | 180100 | 179500 | 2635 |
| 524 | 20240621 | 104300 | 85042998500 | 180100 | 180100 | 180100 | 180000 | 1312 |
| 525 | 20240621 | 104200 | 84806770300 | 180100 | 180200 | 180200 | 180100 | 1090 |
| 526 | 20240621 | 104100 | 84610442200 | 180200 | 180100 | 180200 | 180000 | 1137 |
| 527 | 20240621 | 104000 | 84405614300 | 180100 | 179900 | 180100 | 179900 | 3683 |
| 528 | 20240621 | 103900 | 83742543500 | 179900 | 179900 | 180000 | 179900 | 426 |
| 529 | 20240621 | 103800 | 83665893800 | 179900 | 180000 | 180000 | 179800 | 857 |
| 530 | 20240621 | 103700 | 83511720900 | 180000 | 180000 | 180100 | 179900 | 1313 |
| 531 | 20240621 | 103600 | 83275395400 | 180000 | 180200 | 180200 | 180000 | 2848 |
| 532 | 20240621 | 103500 | 82762406800 | 180200 | 180000 | 180200 | 179800 | 3348 |
| 533 | 20240621 | 103400 | 82159536000 | 179900 | 179700 | 180000 | 179700 | 6412 |
| 534 | 20240621 | 103300 | 81006336800 | 179700 | 179700 | 179800 | 179700 | 544 |
| 535 | 20240621 | 103200 | 80908533400 | 179800 | 179800 | 179900 | 179700 | 1121 |
| 536 | 20240621 | 103100 | 80706956000 | 179800 | 179800 | 179900 | 179700 | 966 |
| 537 | 20240621 | 103000 | 80533270500 | 179800 | 179900 | 180000 | 179700 | 3601 |
| 538 | 20240621 | 102900 | 79885560800 | 179900 | 180000 | 180200 | 179900 | 2349 |
| 539 | 20240621 | 102800 | 79462646300 | 180000 | 180200 | 180200 | 180000 | 2386 |
| 540 | 20240621 | 102700 | 79032866600 | 180200 | 179900 | 180200 | 179800 | 6954 |
| 541 | 20240621 | 102600 | 77781176900 | 179900 | 179600 | 179900 | 179600 | 1919 |
| 542 | 20240621 | 102500 | 77436259900 | 179700 | 179600 | 179700 | 179500 | 1469 |
| 543 | 20240621 | 102400 | 77172390100 | 179600 | 179200 | 179700 | 179200 | 2875 |
| 544 | 20240621 | 102300 | 76656500200 | 179200 | 179200 | 179300 | 179200 | 466 |
| 545 | 20240621 | 102200 | 76572971000 | 179200 | 179300 | 179300 | 179100 | 719 |
| 546 | 20240621 | 102100 | 76444152900 | 179300 | 179300 | 179300 | 179200 | 1136 |
| 547 | 20240621 | 102000 | 76240511500 | 179200 | 179400 | 179400 | 179200 | 896 |
| 548 | 20240621 | 101900 | 76079838000 | 179300 | 178700 | 179300 | 178700 | 3019 |
| 549 | 20240621 | 101800 | 75539928100 | 178700 | 178800 | 178800 | 178700 | 1400 |
| 550 | 20240621 | 101700 | 75289725800 | 178700 | 178700 | 178900 | 178600 | 1368 |
| 551 | 20240621 | 101600 | 75045200100 | 178700 | 178500 | 178700 | 178400 | 1334 |
| 552 | 20240621 | 101500 | 74807049200 | 178500 | 178900 | 178900 | 178500 | 1360 |
| 553 | 20240621 | 101400 | 74564032100 | 178800 | 179300 | 179300 | 178800 | 3524 |
| 554 | 20240621 | 101300 | 73933056200 | 179200 | 179300 | 179400 | 179200 | 1189 |
| 555 | 20240621 | 101200 | 73719918700 | 179400 | 179600 | 179600 | 179300 | 1074 |
| 556 | 20240621 | 101100 | 73527227200 | 179500 | 179700 | 179800 | 179200 | 3925 |
| 557 | 20240621 | 101000 | 72823197200 | 179400 | 179700 | 179900 | 179400 | 2257 |
| 558 | 20240621 | 100900 | 72417443800 | 179700 | 179300 | 179700 | 179200 | 1858 |
| 559 | 20240621 | 100800 | 72084289200 | 179200 | 179800 | 179800 | 179200 | 4949 |
| 560 | 20240621 | 100700 | 71195617200 | 179800 | 179900 | 179900 | 179600 | 1652 |
| 561 | 20240621 | 100600 | 70898679800 | 179900 | 179700 | 180000 | 179500 | 3833 |
| 562 | 20240621 | 100500 | 70209584000 | 179800 | 179400 | 180100 | 179300 | 3402 |
| 563 | 20240621 | 100400 | 69597941600 | 179400 | 179700 | 180500 | 178800 | 13489 |
| 564 | 20240621 | 100300 | 67169529600 | 179900 | 178300 | 179900 | 178300 | 20445 |
| 565 | 20240621 | 100200 | 63508695400 | 178300 | 178200 | 178400 | 178100 | 627 |
| 566 | 20240621 | 100100 | 63396932500 | 178200 | 178000 | 178300 | 178000 | 753 |
| 567 | 20240621 | 100000 | 63262773600 | 178100 | 178300 | 178400 | 178000 | 2555 |
| 568 | 20240621 | 095900 | 62807656800 | 178300 | 178500 | 178500 | 178300 | 1637 |
| 569 | 20240621 | 095800 | 62515572600 | 178500 | 178400 | 178500 | 178300 | 2650 |
| 570 | 20240621 | 095700 | 62042917200 | 178300 | 177900 | 178400 | 177900 | 2311 |
| 571 | 20240621 | 095600 | 61631050200 | 177800 | 178000 | 178000 | 177700 | 937 |
| 572 | 20240621 | 095500 | 61464404300 | 177900 | 178000 | 178000 | 177900 | 681 |
| 573 | 20240621 | 095400 | 61343215600 | 178000 | 177800 | 178200 | 177700 | 1206 |
| 574 | 20240621 | 095300 | 61128609900 | 177800 | 177800 | 178000 | 177700 | 1036 |
| 575 | 20240621 | 095200 | 60944379700 | 177800 | 177600 | 178200 | 177600 | 2511 |
| 576 | 20240621 | 095100 | 60497595800 | 177600 | 177700 | 177800 | 177500 | 2593 |
| 577 | 20240621 | 095000 | 60037124400 | 177700 | 177700 | 177900 | 177700 | 664 |
| 578 | 20240621 | 094900 | 59919085200 | 177700 | 177700 | 177900 | 177600 | 822 |
| 579 | 20240621 | 094800 | 59772926600 | 177500 | 177700 | 178400 | 177500 | 4284 |
| 580 | 20240621 | 094700 | 59011227600 | 177800 | 177800 | 178000 | 177600 | 1364 |
| 581 | 20240621 | 094600 | 58768859800 | 177800 | 178000 | 178200 | 177600 | 1403 |
| 582 | 20240621 | 094500 | 58519327300 | 178000 | 178400 | 178500 | 177800 | 2300 |
| 583 | 20240621 | 094400 | 58109548600 | 178400 | 178400 | 178700 | 178300 | 5027 |
| 584 | 20240621 | 094300 | 57212321800 | 178500 | 178600 | 178600 | 178200 | 2114 |
| 585 | 20240621 | 094200 | 56834946700 | 178600 | 177700 | 178600 | 177500 | 6478 |
| 586 | 20240621 | 094100 | 55680789300 | 177700 | 177700 | 177800 | 177600 | 1139 |
| 587 | 20240621 | 094000 | 55478362600 | 177800 | 178100 | 178100 | 177700 | 2632 |
| 588 | 20240621 | 093900 | 55010074900 | 178100 | 178000 | 178100 | 178000 | 1104 |
| 589 | 20240621 | 093800 | 54813514600 | 178000 | 178400 | 178400 | 178000 | 2048 |
| 590 | 20240621 | 093700 | 54448549900 | 178300 | 178400 | 178400 | 178300 | 1792 |
| 591 | 20240621 | 093600 | 54128952500 | 178300 | 178200 | 178400 | 178200 | 2311 |
| 592 | 20240621 | 093500 | 53716883900 | 178200 | 177900 | 178300 | 177900 | 2089 |
| 593 | 20240621 | 093400 | 53344877500 | 177900 | 177600 | 177900 | 177500 | 1494 |
| 594 | 20240621 | 093300 | 53079518600 | 177600 | 177600 | 177800 | 177500 | 1927 |
| 595 | 20240621 | 093200 | 52737338600 | 177700 | 177400 | 177800 | 177200 | 3585 |
| 596 | 20240621 | 093100 | 52100921100 | 177600 | 178400 | 178400 | 177400 | 4871 |
| 597 | 20240621 | 093000 | 51234248500 | 178400 | 178100 | 178700 | 178000 | 11177 |
| 598 | 20240621 | 092900 | 49239999200 | 178000 | 177800 | 178100 | 177600 | 4770 |
| 599 | 20240621 | 092800 | 48391162600 | 177700 | 177900 | 178000 | 177200 | 4710 |
| 600 | 20240621 | 092700 | 47554360600 | 177900 | 177600 | 178100 | 177200 | 4123 |
| 601 | 20240621 | 092600 | 46821684900 | 177600 | 177800 | 177800 | 177300 | 2737 |
| 602 | 20240621 | 092500 | 46335872100 | 177800 | 177500 | 178200 | 177500 | 9954 |
| 603 | 20240621 | 092400 | 44564507400 | 177500 | 176700 | 177700 | 176600 | 6624 |
| 604 | 20240621 | 092300 | 43391551000 | 176600 | 176500 | 176700 | 176300 | 2244 |
| 605 | 20240621 | 092200 | 42995437700 | 176600 | 175800 | 176900 | 175700 | 10354 |
| 606 | 20240621 | 092100 | 41168893500 | 175800 | 175900 | 176000 | 175700 | 2371 |
| 607 | 20240621 | 092000 | 40751931400 | 176000 | 175900 | 176100 | 175800 | 2544 |
| 608 | 20240621 | 091900 | 40304287200 | 175900 | 175900 | 176000 | 175800 | 2207 |
| 609 | 20240621 | 091800 | 39916169700 | 175900 | 176100 | 176200 | 175700 | 2334 |
| 610 | 20240621 | 091700 | 39505437600 | 176100 | 175200 | 176200 | 175200 | 9150 |
| 611 | 20240621 | 091600 | 37896546700 | 175200 | 176000 | 176000 | 175100 | 9808 |
| 612 | 20240621 | 091500 | 36175163500 | 175900 | 176300 | 176500 | 175900 | 6760 |
| 613 | 20240621 | 091400 | 34984479700 | 176300 | 175900 | 176300 | 175900 | 5613 |
| 614 | 20240621 | 091300 | 33996492600 | 175900 | 175600 | 176000 | 175500 | 4139 |
| 615 | 20240621 | 091200 | 33268966300 | 175700 | 174700 | 175800 | 174500 | 6884 |
| 616 | 20240621 | 091100 | 32062833200 | 174600 | 174800 | 174900 | 174500 | 5094 |
| 617 | 20240621 | 091000 | 31173037800 | 174800 | 174700 | 174800 | 174500 | 3287 |
| 618 | 20240621 | 090900 | 30598901500 | 174600 | 174600 | 174800 | 174400 | 6024 |
| 619 | 20240621 | 090800 | 29547113000 | 174700 | 174900 | 175000 | 174500 | 3022 |
| 620 | 20240621 | 090700 | 29019240600 | 174800 | 174500 | 174800 | 174100 | 7738 |
| 621 | 20240621 | 090600 | 27670006300 | 174600 | 175400 | 175500 | 174400 | 9904 |
| 622 | 20240621 | 090500 | 25939079400 | 175500 | 175300 | 175500 | 174500 | 12666 |
| 623 | 20240621 | 090400 | 23723987500 | 175300 | 175000 | 176000 | 175000 | 13730 |
| 624 | 20240621 | 090300 | 21311985800 | 175100 | 173900 | 175100 | 173800 | 8529 |
| 625 | 20240621 | 090200 | 19824332000 | 173900 | 173900 | 174100 | 173600 | 17048 |
| 626 | 20240621 | 090100 | 16861128800 | 173900 | 174200 | 174300 | 173700 | 23143 |
| 627 | 20240621 | 090000 | 12833439500 | 174100 | 175500 | 175500 | 173900 | 71232 |