36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 192200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 3 | 20240621 | 192100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 4 | 20240621 | 192000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 5 | 20240621 | 191900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 6 | 20240621 | 191800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 7 | 20240621 | 191700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 8 | 20240621 | 191600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 9 | 20240621 | 191500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 10 | 20240621 | 191400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 11 | 20240621 | 191300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 12 | 20240621 | 191200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 13 | 20240621 | 191100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 14 | 20240621 | 191000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 15 | 20240621 | 190900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 16 | 20240621 | 190800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 17 | 20240621 | 190700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 18 | 20240621 | 190600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 19 | 20240621 | 190500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 20 | 20240621 | 190400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 21 | 20240621 | 190300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 22 | 20240621 | 190200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 23 | 20240621 | 190100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 24 | 20240621 | 190000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 25 | 20240621 | 185900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 26 | 20240621 | 185800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 27 | 20240621 | 185700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 28 | 20240621 | 185600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 29 | 20240621 | 185500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 30 | 20240621 | 185400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 31 | 20240621 | 185300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 32 | 20240621 | 185200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 33 | 20240621 | 185100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 34 | 20240621 | 185000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 35 | 20240621 | 184900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 36 | 20240621 | 184800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 37 | 20240621 | 184700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 38 | 20240621 | 184600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 39 | 20240621 | 184500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 40 | 20240621 | 184400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 41 | 20240621 | 184300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 42 | 20240621 | 184200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 43 | 20240621 | 184100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 44 | 20240621 | 184000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 45 | 20240621 | 183900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 46 | 20240621 | 183800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 47 | 20240621 | 183700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 48 | 20240621 | 183600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 49 | 20240621 | 183500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 50 | 20240621 | 183400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 51 | 20240621 | 183300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 52 | 20240621 | 183200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 53 | 20240621 | 183100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 54 | 20240621 | 183000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 55 | 20240621 | 182900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 56 | 20240621 | 182800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 57 | 20240621 | 182700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 58 | 20240621 | 182600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 59 | 20240621 | 182500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 60 | 20240621 | 182400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 61 | 20240621 | 182300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 62 | 20240621 | 182200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 63 | 20240621 | 182100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 64 | 20240621 | 182000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 65 | 20240621 | 181900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 66 | 20240621 | 181800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 67 | 20240621 | 181700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 68 | 20240621 | 181600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 69 | 20240621 | 181500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 70 | 20240621 | 181400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 71 | 20240621 | 181300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 72 | 20240621 | 181200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 73 | 20240621 | 181100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 74 | 20240621 | 181000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 75 | 20240621 | 180900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 76 | 20240621 | 180800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 77 | 20240621 | 180700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 78 | 20240621 | 180600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 79 | 20240621 | 180500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 80 | 20240621 | 180400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 81 | 20240621 | 180300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 82 | 20240621 | 180200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 83 | 20240621 | 180100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 84 | 20240621 | 180000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 85 | 20240621 | 175900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 86 | 20240621 | 175800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 87 | 20240621 | 175700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 88 | 20240621 | 175600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 89 | 20240621 | 175500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 90 | 20240621 | 175400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 91 | 20240621 | 175300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 92 | 20240621 | 175200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 93 | 20240621 | 175100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 94 | 20240621 | 175000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 95 | 20240621 | 174900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 96 | 20240621 | 174800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 97 | 20240621 | 174700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 98 | 20240621 | 174600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 99 | 20240621 | 174500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 100 | 20240621 | 174400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 101 | 20240621 | 174300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 102 | 20240621 | 174200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 103 | 20240621 | 174100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 104 | 20240621 | 174000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 105 | 20240621 | 173900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 106 | 20240621 | 173800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 107 | 20240621 | 173700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 108 | 20240621 | 173600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 109 | 20240621 | 173500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 110 | 20240621 | 173400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 111 | 20240621 | 173300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 112 | 20240621 | 173200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 113 | 20240621 | 173100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 114 | 20240621 | 173000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 115 | 20240621 | 172900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 116 | 20240621 | 172800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 117 | 20240621 | 172700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 118 | 20240621 | 172600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 119 | 20240621 | 172500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 120 | 20240621 | 172400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 121 | 20240621 | 172300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 122 | 20240621 | 172200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 123 | 20240621 | 172100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 124 | 20240621 | 172000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 125 | 20240621 | 171900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 126 | 20240621 | 171800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 127 | 20240621 | 171700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 128 | 20240621 | 171600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 129 | 20240621 | 171500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 130 | 20240621 | 171400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 131 | 20240621 | 171300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 132 | 20240621 | 171200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 133 | 20240621 | 171100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 134 | 20240621 | 171000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 135 | 20240621 | 170900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 136 | 20240621 | 170800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 137 | 20240621 | 170700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 138 | 20240621 | 170600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 139 | 20240621 | 170500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 140 | 20240621 | 170400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 141 | 20240621 | 170300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 142 | 20240621 | 170200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 143 | 20240621 | 170100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 144 | 20240621 | 170000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 145 | 20240621 | 165900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 146 | 20240621 | 165800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 147 | 20240621 | 165700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 148 | 20240621 | 165600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 149 | 20240621 | 165500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 150 | 20240621 | 165400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 151 | 20240621 | 165300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 152 | 20240621 | 165200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 153 | 20240621 | 165100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 154 | 20240621 | 165000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 155 | 20240621 | 164900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 156 | 20240621 | 164800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 157 | 20240621 | 164700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 158 | 20240621 | 164600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 159 | 20240621 | 164500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 160 | 20240621 | 164400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 161 | 20240621 | 164300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 162 | 20240621 | 164200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 163 | 20240621 | 164100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 164 | 20240621 | 164000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 165 | 20240621 | 163900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 166 | 20240621 | 163800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 167 | 20240621 | 163700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 168 | 20240621 | 163600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 169 | 20240621 | 163500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 170 | 20240621 | 163400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 171 | 20240621 | 163300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 172 | 20240621 | 163200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 173 | 20240621 | 163100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 174 | 20240621 | 163000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 175 | 20240621 | 162900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 176 | 20240621 | 162800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 177 | 20240621 | 162700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 178 | 20240621 | 162600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 179 | 20240621 | 162500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 180 | 20240621 | 162400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 181 | 20240621 | 162300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 182 | 20240621 | 162200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 183 | 20240621 | 162100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 184 | 20240621 | 162000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 185 | 20240621 | 161900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 186 | 20240621 | 161800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 187 | 20240621 | 161700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 188 | 20240621 | 161600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 189 | 20240621 | 161500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 190 | 20240621 | 161400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 191 | 20240621 | 161300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 192 | 20240621 | 161200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 193 | 20240621 | 161100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 194 | 20240621 | 161000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 195 | 20240621 | 160900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 196 | 20240621 | 160800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 197 | 20240621 | 160700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 198 | 20240621 | 160600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 199 | 20240621 | 160500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 200 | 20240621 | 160400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 201 | 20240621 | 160300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 202 | 20240621 | 160200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 203 | 20240621 | 160100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 204 | 20240621 | 160000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 205 | 20240621 | 155900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 206 | 20240621 | 155800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 207 | 20240621 | 155700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 208 | 20240621 | 155600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 209 | 20240621 | 155500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 210 | 20240621 | 155400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 211 | 20240621 | 155300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 212 | 20240621 | 155200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 213 | 20240621 | 155100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 214 | 20240621 | 155000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 215 | 20240621 | 154900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 216 | 20240621 | 154800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 217 | 20240621 | 154700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 218 | 20240621 | 154600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 219 | 20240621 | 154500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 220 | 20240621 | 154400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 221 | 20240621 | 154300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 222 | 20240621 | 154200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 223 | 20240621 | 154100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 224 | 20240621 | 154000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 225 | 20240621 | 153900 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 226 | 20240621 | 153800 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 227 | 20240621 | 153700 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 228 | 20240621 | 153600 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 229 | 20240621 | 153500 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 230 | 20240621 | 153400 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 231 | 20240621 | 153300 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 232 | 20240621 | 153200 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 233 | 20240621 | 153100 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 0 |
| 234 | 20240621 | 153000 | 52718198000 | 175600 | 175600 | 175600 | 175600 | 8903 |
| 235 | 20240621 | 152900 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 236 | 20240621 | 152800 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 237 | 20240621 | 152700 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 238 | 20240621 | 152600 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 239 | 20240621 | 152500 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 240 | 20240621 | 152400 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 241 | 20240621 | 152300 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 242 | 20240621 | 152200 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 243 | 20240621 | 152100 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 244 | 20240621 | 152000 | 51154831200 | 174600 | 174600 | 174600 | 174600 | 0 |
| 245 | 20240621 | 151900 | 51154831200 | 174600 | 174600 | 174700 | 174300 | 1440 |
| 246 | 20240621 | 151800 | 50903659000 | 174700 | 174700 | 174800 | 174400 | 523 |
| 247 | 20240621 | 151700 | 50812361300 | 174700 | 174400 | 174800 | 174400 | 500 |
| 248 | 20240621 | 151600 | 50725082000 | 174400 | 174600 | 174700 | 174400 | 1207 |
| 249 | 20240621 | 151500 | 50514370600 | 174600 | 174800 | 174900 | 174600 | 897 |
| 250 | 20240621 | 151400 | 50357673800 | 174800 | 174800 | 174900 | 174700 | 293 |
| 251 | 20240621 | 151300 | 50306466300 | 174700 | 174800 | 174900 | 174700 | 338 |
| 252 | 20240621 | 151200 | 50247385500 | 174900 | 174700 | 174900 | 174700 | 193 |
| 253 | 20240621 | 151100 | 50213651000 | 174700 | 174800 | 174900 | 174700 | 498 |
| 254 | 20240621 | 151000 | 50126628500 | 174800 | 174800 | 174900 | 174700 | 324 |
| 255 | 20240621 | 150900 | 50069992300 | 174800 | 174800 | 175000 | 174800 | 1029 |
| 256 | 20240621 | 150800 | 49890003200 | 174800 | 174800 | 174900 | 174800 | 312 |
| 257 | 20240621 | 150700 | 49835460400 | 174800 | 174800 | 174900 | 174800 | 364 |
| 258 | 20240621 | 150600 | 49771827700 | 174800 | 174800 | 174900 | 174700 | 458 |
| 259 | 20240621 | 150500 | 49691783400 | 174700 | 174900 | 175000 | 174700 | 437 |
| 260 | 20240621 | 150400 | 49615400000 | 174900 | 174900 | 175000 | 174700 | 1073 |
| 261 | 20240621 | 150300 | 49427716300 | 174900 | 175100 | 175200 | 174900 | 1510 |
| 262 | 20240621 | 150200 | 49163385200 | 175100 | 175400 | 175400 | 175100 | 1356 |
| 263 | 20240621 | 150100 | 48925742800 | 175300 | 175400 | 175400 | 175300 | 216 |
| 264 | 20240621 | 150000 | 48887872500 | 175400 | 175300 | 175500 | 175300 | 386 |
| 265 | 20240621 | 145900 | 48820192000 | 175400 | 175400 | 175500 | 175300 | 635 |
| 266 | 20240621 | 145800 | 48708809900 | 175400 | 175300 | 175500 | 175300 | 483 |
| 267 | 20240621 | 145700 | 48624118500 | 175300 | 175200 | 175400 | 175200 | 515 |
| 268 | 20240621 | 145600 | 48533818000 | 175200 | 175100 | 175300 | 175100 | 1275 |
| 269 | 20240621 | 145500 | 48310371800 | 175100 | 175200 | 175200 | 175100 | 447 |
| 270 | 20240621 | 145400 | 48232091600 | 175100 | 175000 | 175200 | 175000 | 662 |
| 271 | 20240621 | 145300 | 48116175800 | 175000 | 175000 | 175200 | 175000 | 375 |
| 272 | 20240621 | 145200 | 48050531300 | 175000 | 174900 | 175100 | 174800 | 517 |
| 273 | 20240621 | 145100 | 47960068600 | 175000 | 175100 | 175200 | 174900 | 1379 |
| 274 | 20240621 | 145000 | 47718643300 | 175100 | 175100 | 175200 | 175100 | 808 |
| 275 | 20240621 | 144900 | 47577128500 | 175100 | 175200 | 175400 | 175100 | 796 |
| 276 | 20240621 | 144800 | 47437646700 | 175200 | 175100 | 175300 | 175100 | 737 |
| 277 | 20240621 | 144700 | 47308519900 | 175100 | 175100 | 175300 | 175100 | 941 |
| 278 | 20240621 | 144600 | 47143661800 | 175300 | 175100 | 175400 | 175100 | 512 |
| 279 | 20240621 | 144500 | 47053967800 | 175100 | 175200 | 175300 | 175100 | 926 |
| 280 | 20240621 | 144400 | 46891707100 | 175300 | 174900 | 175300 | 174900 | 1801 |
| 281 | 20240621 | 144300 | 46576308300 | 174900 | 174900 | 175000 | 174900 | 417 |
| 282 | 20240621 | 144200 | 46503363300 | 175000 | 175000 | 175200 | 174900 | 767 |
| 283 | 20240621 | 144100 | 46369115200 | 175000 | 175000 | 175200 | 174900 | 562 |
| 284 | 20240621 | 144000 | 46270723400 | 175000 | 174800 | 175100 | 174600 | 764 |
| 285 | 20240621 | 143900 | 46137106200 | 174800 | 175200 | 175300 | 174800 | 1074 |
| 286 | 20240621 | 143800 | 45949092900 | 175200 | 175200 | 175500 | 175200 | 693 |
| 287 | 20240621 | 143700 | 45827590900 | 175300 | 175200 | 175400 | 175200 | 569 |
| 288 | 20240621 | 143600 | 45727869400 | 175200 | 174600 | 175500 | 174600 | 3081 |
| 289 | 20240621 | 143500 | 45188102400 | 174600 | 174600 | 174800 | 174600 | 1038 |
| 290 | 20240621 | 143400 | 45006825200 | 174700 | 174600 | 174900 | 174600 | 844 |
| 291 | 20240621 | 143300 | 44859355100 | 174600 | 173900 | 174900 | 173900 | 2699 |
| 292 | 20240621 | 143200 | 44388390800 | 173900 | 173900 | 174200 | 173700 | 1698 |
| 293 | 20240621 | 143100 | 44092904400 | 173900 | 173900 | 174100 | 173600 | 1878 |
| 294 | 20240621 | 143000 | 43766526500 | 173800 | 173700 | 173900 | 173500 | 468 |
| 295 | 20240621 | 142900 | 43685243900 | 173700 | 173700 | 173800 | 173400 | 493 |
| 296 | 20240621 | 142800 | 43599661100 | 173700 | 173700 | 173800 | 173300 | 1732 |
| 297 | 20240621 | 142700 | 43299047900 | 173700 | 173800 | 173800 | 173700 | 1828 |
| 298 | 20240621 | 142600 | 42981441600 | 173800 | 173800 | 174000 | 173800 | 462 |
| 299 | 20240621 | 142500 | 42901122400 | 174000 | 174100 | 174100 | 173800 | 454 |
| 300 | 20240621 | 142400 | 42822162600 | 174100 | 174200 | 174300 | 174100 | 1031 |
| 301 | 20240621 | 142300 | 42642610200 | 174200 | 174300 | 174400 | 174200 | 589 |
| 302 | 20240621 | 142200 | 42539931700 | 174300 | 174400 | 174400 | 174200 | 479 |
| 303 | 20240621 | 142100 | 42456432400 | 174300 | 174200 | 174400 | 174100 | 1049 |
| 304 | 20240621 | 142000 | 42273565300 | 174100 | 173800 | 174400 | 173700 | 1285 |
| 305 | 20240621 | 141900 | 42049854100 | 173900 | 173600 | 173900 | 173600 | 919 |
| 306 | 20240621 | 141800 | 41890135100 | 173600 | 173700 | 173800 | 173600 | 879 |
| 307 | 20240621 | 141700 | 41737488300 | 173800 | 173700 | 173800 | 173700 | 572 |
| 308 | 20240621 | 141600 | 41638098200 | 173700 | 173700 | 173900 | 173700 | 481 |
| 309 | 20240621 | 141500 | 41554533500 | 173700 | 173700 | 173900 | 173700 | 561 |
| 310 | 20240621 | 141400 | 41457070200 | 173700 | 173800 | 173800 | 173700 | 496 |
| 311 | 20240621 | 141300 | 41370890300 | 173700 | 173600 | 173800 | 173500 | 845 |
| 312 | 20240621 | 141200 | 41224124600 | 173600 | 173500 | 173700 | 173500 | 472 |
| 313 | 20240621 | 141100 | 41142197200 | 173500 | 173500 | 173800 | 173500 | 358 |
| 314 | 20240621 | 141000 | 41080069200 | 173500 | 173700 | 173800 | 173500 | 592 |
| 315 | 20240621 | 140900 | 40977254800 | 173700 | 173700 | 173900 | 173700 | 241 |
| 316 | 20240621 | 140800 | 40935385700 | 173700 | 173700 | 173800 | 173700 | 698 |
| 317 | 20240621 | 140700 | 40814106600 | 173700 | 173700 | 173800 | 173700 | 447 |
| 318 | 20240621 | 140600 | 40736446800 | 173700 | 173700 | 173900 | 173700 | 460 |
| 319 | 20240621 | 140500 | 40656511100 | 173700 | 173300 | 173900 | 173300 | 632 |
| 320 | 20240621 | 140400 | 40546842200 | 173400 | 173300 | 173600 | 173300 | 490 |
| 321 | 20240621 | 140300 | 40461897200 | 173300 | 173600 | 173600 | 173300 | 303 |
| 322 | 20240621 | 140200 | 40409340800 | 173600 | 174100 | 174300 | 173600 | 1090 |
| 323 | 20240621 | 140100 | 40219721400 | 174200 | 174200 | 174300 | 174100 | 540 |
| 324 | 20240621 | 140000 | 40125636300 | 174200 | 174000 | 174300 | 174000 | 1875 |
| 325 | 20240621 | 135900 | 39799117400 | 174000 | 173900 | 174100 | 173800 | 1213 |
| 326 | 20240621 | 135800 | 39588117700 | 173800 | 173700 | 174000 | 173600 | 958 |
| 327 | 20240621 | 135700 | 39421615900 | 173700 | 173400 | 173800 | 173400 | 1445 |
| 328 | 20240621 | 135600 | 39170772000 | 173400 | 173300 | 173600 | 173300 | 676 |
| 329 | 20240621 | 135500 | 39053526400 | 173300 | 173300 | 173500 | 173200 | 599 |
| 330 | 20240621 | 135400 | 38949654300 | 173300 | 172800 | 173500 | 172800 | 2711 |
| 331 | 20240621 | 135300 | 38480049700 | 172800 | 172500 | 173000 | 172500 | 850 |
| 332 | 20240621 | 135200 | 38333173600 | 172700 | 172600 | 172900 | 172500 | 667 |
| 333 | 20240621 | 135100 | 38218021700 | 172600 | 172600 | 172800 | 172600 | 396 |
| 334 | 20240621 | 135000 | 38149662900 | 172600 | 172700 | 172900 | 172600 | 381 |
| 335 | 20240621 | 134900 | 38083860400 | 172700 | 172600 | 172900 | 172600 | 891 |
| 336 | 20240621 | 134800 | 37929970700 | 172900 | 172600 | 172900 | 172500 | 357 |
| 337 | 20240621 | 134700 | 37868308100 | 172700 | 172400 | 173000 | 172400 | 1218 |
| 338 | 20240621 | 134600 | 37657866400 | 172400 | 172400 | 172900 | 172400 | 368 |
| 339 | 20240621 | 134500 | 37594362300 | 172800 | 172300 | 172900 | 172300 | 1578 |
| 340 | 20240621 | 134400 | 37321781700 | 172300 | 172200 | 172600 | 172200 | 312 |
| 341 | 20240621 | 134300 | 37267991500 | 172200 | 172300 | 172600 | 172200 | 352 |
| 342 | 20240621 | 134200 | 37207297700 | 172300 | 172400 | 172500 | 172100 | 360 |
| 343 | 20240621 | 134100 | 37145261400 | 172400 | 172100 | 172500 | 172100 | 374 |
| 344 | 20240621 | 134000 | 37080852700 | 172100 | 172100 | 172300 | 172000 | 301 |
| 345 | 20240621 | 133900 | 37029032400 | 172100 | 172200 | 172500 | 172000 | 2041 |
| 346 | 20240621 | 133800 | 36677897500 | 172300 | 172500 | 172500 | 172200 | 655 |
| 347 | 20240621 | 133700 | 36565051200 | 172500 | 172500 | 172600 | 172400 | 366 |
| 348 | 20240621 | 133600 | 36501919400 | 172500 | 172600 | 172600 | 172500 | 321 |
| 349 | 20240621 | 133500 | 36446545300 | 172500 | 172400 | 172600 | 172400 | 1098 |
| 350 | 20240621 | 133400 | 36257224900 | 172400 | 172400 | 172700 | 172400 | 799 |
| 351 | 20240621 | 133300 | 36119441500 | 172600 | 172100 | 172700 | 172100 | 1250 |
| 352 | 20240621 | 133200 | 35903804500 | 172100 | 172200 | 172500 | 172000 | 333 |
| 353 | 20240621 | 133100 | 35846434300 | 172500 | 172400 | 172500 | 172000 | 570 |
| 354 | 20240621 | 133000 | 35748266900 | 172300 | 172200 | 172500 | 172000 | 412 |
| 355 | 20240621 | 132900 | 35677317600 | 172000 | 172000 | 172200 | 172000 | 398 |
| 356 | 20240621 | 132800 | 35608816700 | 172000 | 172000 | 172200 | 171900 | 563 |
| 357 | 20240621 | 132700 | 35511969300 | 172000 | 172000 | 172200 | 171900 | 454 |
| 358 | 20240621 | 132600 | 35433852300 | 171900 | 171900 | 172200 | 171900 | 456 |
| 359 | 20240621 | 132500 | 35355390600 | 171900 | 171900 | 172200 | 171900 | 503 |
| 360 | 20240621 | 132400 | 35268894200 | 171900 | 172100 | 172100 | 171900 | 494 |
| 361 | 20240621 | 132300 | 35183939400 | 172000 | 172000 | 172200 | 172000 | 819 |
| 362 | 20240621 | 132200 | 35043055600 | 172000 | 172000 | 172100 | 171900 | 448 |
| 363 | 20240621 | 132100 | 34965980200 | 171900 | 172000 | 172100 | 171900 | 698 |
| 364 | 20240621 | 132000 | 34845937700 | 172000 | 172100 | 172100 | 172000 | 128 |
| 365 | 20240621 | 131900 | 34823918100 | 172000 | 172000 | 172100 | 172000 | 279 |
| 366 | 20240621 | 131800 | 34775923400 | 172000 | 172100 | 172300 | 172000 | 802 |
| 367 | 20240621 | 131700 | 34637900600 | 172100 | 172100 | 172200 | 172100 | 250 |
| 368 | 20240621 | 131600 | 34594866200 | 172200 | 172200 | 172200 | 172100 | 187 |
| 369 | 20240621 | 131500 | 34562672800 | 172100 | 172200 | 172300 | 172100 | 210 |
| 370 | 20240621 | 131400 | 34526515700 | 172200 | 172200 | 172300 | 172100 | 181 |
| 371 | 20240621 | 131300 | 34495354200 | 172100 | 172200 | 172300 | 172100 | 155 |
| 372 | 20240621 | 131200 | 34468663000 | 172200 | 172200 | 172200 | 172100 | 390 |
| 373 | 20240621 | 131100 | 34401513700 | 172200 | 172200 | 172300 | 172100 | 181 |
| 374 | 20240621 | 131000 | 34370348200 | 172300 | 172200 | 172300 | 172100 | 347 |
| 375 | 20240621 | 130900 | 34310613300 | 172100 | 172200 | 172300 | 172100 | 457 |
| 376 | 20240621 | 130800 | 34231928200 | 172200 | 172300 | 172400 | 172200 | 316 |
| 377 | 20240621 | 130700 | 34177483100 | 172300 | 172300 | 172400 | 172200 | 708 |
| 378 | 20240621 | 130600 | 34055495600 | 172300 | 172400 | 172500 | 172300 | 390 |
| 379 | 20240621 | 130500 | 33988262600 | 172400 | 172500 | 172600 | 172400 | 280 |
| 380 | 20240621 | 130400 | 33939952600 | 172500 | 172500 | 172600 | 172500 | 561 |
| 381 | 20240621 | 130300 | 33843148300 | 172500 | 172500 | 172600 | 172500 | 430 |
| 382 | 20240621 | 130200 | 33768951300 | 172600 | 172500 | 172600 | 172400 | 500 |
| 383 | 20240621 | 130100 | 33682702200 | 172500 | 172500 | 172600 | 172500 | 386 |
| 384 | 20240621 | 130000 | 33616090400 | 172500 | 172400 | 172600 | 172400 | 521 |
| 385 | 20240621 | 125900 | 33526206600 | 172400 | 172700 | 172700 | 172400 | 1097 |
| 386 | 20240621 | 125800 | 33336840900 | 172700 | 172600 | 172800 | 172600 | 412 |
| 387 | 20240621 | 125700 | 33265690700 | 172600 | 172700 | 172800 | 172600 | 398 |
| 388 | 20240621 | 125600 | 33196959800 | 172700 | 172500 | 172800 | 172500 | 1026 |
| 389 | 20240621 | 125500 | 33019789000 | 172400 | 172400 | 172700 | 172400 | 1071 |
| 390 | 20240621 | 125400 | 32834973200 | 172500 | 172400 | 172600 | 172400 | 420 |
| 391 | 20240621 | 125300 | 32762546100 | 172400 | 172400 | 172500 | 172300 | 234 |
| 392 | 20240621 | 125200 | 32722216400 | 172300 | 172300 | 172400 | 172300 | 165 |
| 393 | 20240621 | 125100 | 32693781200 | 172300 | 172400 | 172500 | 172300 | 444 |
| 394 | 20240621 | 125000 | 32617244900 | 172300 | 172400 | 172500 | 172300 | 126 |
| 395 | 20240621 | 124900 | 32595524900 | 172400 | 172200 | 172500 | 172200 | 121 |
| 396 | 20240621 | 124800 | 32574674900 | 172200 | 172300 | 172400 | 172200 | 176 |
| 397 | 20240621 | 124700 | 32544351400 | 172300 | 172200 | 172600 | 172200 | 165 |
| 398 | 20240621 | 124600 | 32515915200 | 172200 | 172100 | 172700 | 172100 | 1327 |
| 399 | 20240621 | 124500 | 32287049600 | 172100 | 172100 | 172300 | 172000 | 136 |
| 400 | 20240621 | 124400 | 32263646000 | 172000 | 172200 | 172300 | 172000 | 272 |
| 401 | 20240621 | 124300 | 32216815700 | 172200 | 172300 | 172400 | 172200 | 541 |
| 402 | 20240621 | 124200 | 32123651300 | 172200 | 172000 | 172400 | 172000 | 223 |
| 403 | 20240621 | 124100 | 32085233500 | 172200 | 172000 | 172300 | 172000 | 308 |
| 404 | 20240621 | 124000 | 32032217200 | 172000 | 172000 | 172100 | 171900 | 191 |
| 405 | 20240621 | 123900 | 31999372400 | 171900 | 172000 | 172100 | 171900 | 150 |
| 406 | 20240621 | 123800 | 31973572600 | 172000 | 171900 | 172200 | 171800 | 168 |
| 407 | 20240621 | 123700 | 31944681300 | 171900 | 172100 | 172100 | 171800 | 856 |
| 408 | 20240621 | 123600 | 31797473400 | 172000 | 172000 | 172100 | 172000 | 114 |
| 409 | 20240621 | 123500 | 31777865300 | 172100 | 172000 | 172300 | 172000 | 711 |
| 410 | 20240621 | 123400 | 31655455200 | 172200 | 171900 | 172200 | 171900 | 462 |
| 411 | 20240621 | 123300 | 31575992900 | 171900 | 171900 | 172000 | 171900 | 263 |
| 412 | 20240621 | 123200 | 31530781600 | 171900 | 172000 | 172000 | 171900 | 330 |
| 413 | 20240621 | 123100 | 31474025400 | 172000 | 172000 | 172300 | 172000 | 164 |
| 414 | 20240621 | 123000 | 31445811200 | 172000 | 171900 | 172000 | 171900 | 153 |
| 415 | 20240621 | 122900 | 31419506800 | 171900 | 171700 | 171900 | 171700 | 212 |
| 416 | 20240621 | 122800 | 31383080200 | 171700 | 171800 | 171900 | 171600 | 1259 |
| 417 | 20240621 | 122700 | 31166877400 | 171700 | 172000 | 172000 | 171700 | 2605 |
| 418 | 20240621 | 122600 | 30719051800 | 172000 | 172100 | 172200 | 172000 | 2024 |
| 419 | 20240621 | 122500 | 30370784000 | 172100 | 172100 | 172200 | 172100 | 194 |
| 420 | 20240621 | 122400 | 30337394800 | 172100 | 172200 | 172200 | 172100 | 1239 |
| 421 | 20240621 | 122300 | 30124045700 | 172200 | 172300 | 172300 | 172200 | 138 |
| 422 | 20240621 | 122200 | 30100270800 | 172300 | 172300 | 172300 | 172200 | 203 |
| 423 | 20240621 | 122100 | 30065294400 | 172200 | 172300 | 172300 | 172200 | 306 |
| 424 | 20240621 | 122000 | 30012579400 | 172300 | 172300 | 172400 | 172300 | 228 |
| 425 | 20240621 | 121900 | 29973289900 | 172300 | 172300 | 172400 | 172300 | 131 |
| 426 | 20240621 | 121800 | 29950716200 | 172300 | 172300 | 172400 | 172300 | 239 |
| 427 | 20240621 | 121700 | 29909522200 | 172300 | 172300 | 172400 | 172300 | 251 |
| 428 | 20240621 | 121600 | 29866270600 | 172300 | 172300 | 172500 | 172300 | 300 |
| 429 | 20240621 | 121500 | 29814565900 | 172300 | 172300 | 172400 | 172300 | 152 |
| 430 | 20240621 | 121400 | 29788367700 | 172300 | 172400 | 172700 | 172300 | 228 |
| 431 | 20240621 | 121300 | 29749065400 | 172400 | 172400 | 172500 | 172400 | 150 |
| 432 | 20240621 | 121200 | 29723201300 | 172400 | 172400 | 172500 | 172400 | 199 |
| 433 | 20240621 | 121100 | 29688892400 | 172400 | 172400 | 172500 | 172300 | 117 |
| 434 | 20240621 | 121000 | 29668724500 | 172400 | 172300 | 172600 | 172300 | 366 |
| 435 | 20240621 | 120900 | 29605643500 | 172300 | 172500 | 172500 | 172300 | 599 |
| 436 | 20240621 | 120800 | 29502347100 | 172500 | 172400 | 172700 | 172400 | 166 |
| 437 | 20240621 | 120700 | 29473707500 | 172400 | 172400 | 172500 | 172400 | 140 |
| 438 | 20240621 | 120600 | 29449570800 | 172400 | 172500 | 172600 | 172400 | 432 |
| 439 | 20240621 | 120500 | 29375039500 | 172500 | 172500 | 172600 | 172500 | 228 |
| 440 | 20240621 | 120400 | 29335709200 | 172500 | 172500 | 172600 | 172400 | 736 |
| 441 | 20240621 | 120300 | 29208712300 | 172400 | 172400 | 172700 | 172400 | 127 |
| 442 | 20240621 | 120200 | 29186809300 | 172500 | 172400 | 172700 | 172300 | 137 |
| 443 | 20240621 | 120100 | 29163179700 | 172900 | 172300 | 173000 | 172200 | 1373 |
| 444 | 20240621 | 120000 | 28926013700 | 172300 | 172200 | 172300 | 172200 | 159 |
| 445 | 20240621 | 115900 | 28898624400 | 172200 | 172300 | 172300 | 172200 | 365 |
| 446 | 20240621 | 115800 | 28835765500 | 172200 | 172300 | 172300 | 172200 | 716 |
| 447 | 20240621 | 115700 | 28712405900 | 172300 | 172400 | 172600 | 172300 | 294 |
| 448 | 20240621 | 115600 | 28661740500 | 172400 | 172400 | 172500 | 172300 | 197 |
| 449 | 20240621 | 115500 | 28627777800 | 172500 | 172300 | 172800 | 172300 | 302 |
| 450 | 20240621 | 115400 | 28575676900 | 172400 | 172400 | 172500 | 172300 | 143 |
| 451 | 20240621 | 115300 | 28551025700 | 172300 | 172600 | 172600 | 172300 | 340 |
| 452 | 20240621 | 115200 | 28492435600 | 172300 | 172400 | 172900 | 172300 | 469 |
| 453 | 20240621 | 115100 | 28411596900 | 172400 | 172500 | 172900 | 172400 | 265 |
| 454 | 20240621 | 115000 | 28365889400 | 172500 | 172700 | 172700 | 172500 | 149 |
| 455 | 20240621 | 114900 | 28340179100 | 172600 | 172500 | 172700 | 172400 | 469 |
| 456 | 20240621 | 114800 | 28259259700 | 172600 | 172600 | 172700 | 172400 | 170 |
| 457 | 20240621 | 114700 | 28229924900 | 172400 | 172400 | 172600 | 172400 | 227 |
| 458 | 20240621 | 114600 | 28190778000 | 172700 | 172700 | 172800 | 172200 | 4217 |
| 459 | 20240621 | 114500 | 27463607900 | 172700 | 172700 | 172900 | 172700 | 135 |
| 460 | 20240621 | 114400 | 27440288000 | 172700 | 172600 | 172800 | 172600 | 269 |
| 461 | 20240621 | 114300 | 27393819600 | 172600 | 172700 | 172800 | 172600 | 202 |
| 462 | 20240621 | 114200 | 27358943300 | 172700 | 172700 | 172800 | 172600 | 194 |
| 463 | 20240621 | 114100 | 27325440500 | 172700 | 172800 | 172800 | 172700 | 196 |
| 464 | 20240621 | 114000 | 27291585100 | 172900 | 172700 | 172900 | 172700 | 173 |
| 465 | 20240621 | 113900 | 27261701500 | 172700 | 172700 | 172800 | 172700 | 160 |
| 466 | 20240621 | 113800 | 27234067100 | 172700 | 172800 | 172900 | 172700 | 205 |
| 467 | 20240621 | 113700 | 27198649300 | 172800 | 172900 | 172900 | 172700 | 115 |
| 468 | 20240621 | 113600 | 27178772800 | 173000 | 172700 | 173000 | 172700 | 571 |
| 469 | 20240621 | 113500 | 27080062400 | 172700 | 172800 | 172900 | 172700 | 190 |
| 470 | 20240621 | 113400 | 27047233600 | 172800 | 172700 | 173000 | 172700 | 339 |
| 471 | 20240621 | 113300 | 26988628700 | 172700 | 172500 | 173000 | 172500 | 863 |
| 472 | 20240621 | 113200 | 26839421200 | 172500 | 172600 | 172600 | 172500 | 395 |
| 473 | 20240621 | 113100 | 26771269800 | 172600 | 172700 | 172700 | 172600 | 275 |
| 474 | 20240621 | 113000 | 26723789500 | 172700 | 172600 | 172700 | 172600 | 128 |
| 475 | 20240621 | 112900 | 26701685700 | 172600 | 172700 | 172900 | 172600 | 464 |
| 476 | 20240621 | 112800 | 26621518000 | 172600 | 172600 | 173000 | 172600 | 345 |
| 477 | 20240621 | 112700 | 26561935700 | 172600 | 172700 | 172900 | 172600 | 297 |
| 478 | 20240621 | 112600 | 26510640500 | 172700 | 172500 | 172900 | 172500 | 248 |
| 479 | 20240621 | 112500 | 26467819300 | 172500 | 172500 | 172800 | 172400 | 986 |
| 480 | 20240621 | 112400 | 26297677100 | 172500 | 172600 | 172700 | 172500 | 407 |
| 481 | 20240621 | 112300 | 26227443600 | 172600 | 172600 | 172700 | 172500 | 256 |
| 482 | 20240621 | 112200 | 26183261300 | 172600 | 172700 | 172800 | 172600 | 297 |
| 483 | 20240621 | 112100 | 26131975800 | 172700 | 172600 | 172900 | 172600 | 248 |
| 484 | 20240621 | 112000 | 26089152500 | 172600 | 172700 | 172700 | 172500 | 407 |
| 485 | 20240621 | 111900 | 26018885300 | 172700 | 172700 | 173000 | 172600 | 500 |
| 486 | 20240621 | 111800 | 25932552200 | 172700 | 172700 | 172700 | 172600 | 202 |
| 487 | 20240621 | 111700 | 25897679200 | 172700 | 172700 | 172900 | 172600 | 305 |
| 488 | 20240621 | 111600 | 25844980900 | 172700 | 172500 | 172800 | 172500 | 372 |
| 489 | 20240621 | 111500 | 25780755200 | 172500 | 172700 | 172700 | 172500 | 353 |
| 490 | 20240621 | 111400 | 25719837300 | 172600 | 172500 | 172700 | 172500 | 248 |
| 491 | 20240621 | 111300 | 25677048600 | 172500 | 172500 | 172700 | 172500 | 411 |
| 492 | 20240621 | 111200 | 25606113800 | 172500 | 172600 | 172700 | 172500 | 226 |
| 493 | 20240621 | 111100 | 25567111000 | 172600 | 172600 | 172700 | 172500 | 536 |
| 494 | 20240621 | 111000 | 25474624000 | 172500 | 172600 | 172800 | 172500 | 273 |
| 495 | 20240621 | 110900 | 25427506900 | 172500 | 172600 | 172800 | 172500 | 585 |
| 496 | 20240621 | 110800 | 25326540700 | 172600 | 172600 | 172800 | 172600 | 240 |
| 497 | 20240621 | 110700 | 25285103300 | 172600 | 172700 | 172800 | 172600 | 619 |
| 498 | 20240621 | 110600 | 25178246400 | 172700 | 172700 | 172800 | 172600 | 318 |
| 499 | 20240621 | 110500 | 25123336100 | 172700 | 172900 | 173000 | 172700 | 1011 |
| 500 | 20240621 | 110400 | 24948596300 | 172900 | 172800 | 173100 | 172800 | 534 |
| 501 | 20240621 | 110300 | 24856226100 | 172800 | 172800 | 172900 | 172800 | 251 |
| 502 | 20240621 | 110200 | 24812843500 | 172800 | 173000 | 173100 | 172700 | 624 |
| 503 | 20240621 | 110100 | 24704931500 | 173000 | 173100 | 173200 | 173000 | 425 |
| 504 | 20240621 | 110000 | 24631364400 | 173100 | 172600 | 173200 | 172600 | 1638 |
| 505 | 20240621 | 105900 | 24348108700 | 172600 | 172600 | 172700 | 172500 | 423 |
| 506 | 20240621 | 105800 | 24275100000 | 172700 | 172500 | 172900 | 172500 | 625 |
| 507 | 20240621 | 105700 | 24167169200 | 172500 | 172600 | 172700 | 172500 | 577 |
| 508 | 20240621 | 105600 | 24067598400 | 172600 | 172400 | 172600 | 172300 | 1185 |
| 509 | 20240621 | 105500 | 23863295900 | 172400 | 173000 | 173000 | 172400 | 2656 |
| 510 | 20240621 | 105400 | 23404888700 | 173000 | 173300 | 173400 | 173000 | 2009 |
| 511 | 20240621 | 105300 | 23057158500 | 173400 | 173100 | 173500 | 173100 | 811 |
| 512 | 20240621 | 105200 | 22916754300 | 173100 | 173700 | 173700 | 173100 | 3919 |
| 513 | 20240621 | 105100 | 22237119900 | 173700 | 173700 | 173800 | 173600 | 309 |
| 514 | 20240621 | 105000 | 22183434600 | 173700 | 173800 | 173800 | 173600 | 318 |
| 515 | 20240621 | 104900 | 22128205100 | 173900 | 173900 | 174300 | 173600 | 1263 |
| 516 | 20240621 | 104800 | 21908717300 | 173800 | 173800 | 174300 | 173600 | 1186 |
| 517 | 20240621 | 104700 | 21702579800 | 174000 | 173700 | 174100 | 173700 | 248 |
| 518 | 20240621 | 104600 | 21659489800 | 173700 | 173800 | 174100 | 173600 | 894 |
| 519 | 20240621 | 104500 | 21504181800 | 173900 | 173900 | 174100 | 173700 | 319 |
| 520 | 20240621 | 104400 | 21448717500 | 173700 | 173700 | 173900 | 173600 | 136 |
| 521 | 20240621 | 104300 | 21425097100 | 173700 | 173800 | 173800 | 173500 | 3079 |
| 522 | 20240621 | 104200 | 20890460900 | 173800 | 174400 | 174500 | 173800 | 5128 |
| 523 | 20240621 | 104100 | 19997706800 | 174400 | 174500 | 174500 | 174400 | 261 |
| 524 | 20240621 | 104000 | 19952175200 | 174500 | 174500 | 174600 | 174300 | 1346 |
| 525 | 20240621 | 103900 | 19717403600 | 174500 | 174500 | 174500 | 174400 | 203 |
| 526 | 20240621 | 103800 | 19681992300 | 174500 | 174300 | 174500 | 174300 | 215 |
| 527 | 20240621 | 103700 | 19644499300 | 174400 | 174900 | 174900 | 174200 | 826 |
| 528 | 20240621 | 103600 | 19500420600 | 174900 | 174900 | 175000 | 174800 | 209 |
| 529 | 20240621 | 103500 | 19463854800 | 175000 | 174300 | 175100 | 174300 | 228 |
| 530 | 20240621 | 103400 | 19423995800 | 174400 | 174700 | 174900 | 174200 | 827 |
| 531 | 20240621 | 103300 | 19279718000 | 174700 | 174700 | 174800 | 174700 | 128 |
| 532 | 20240621 | 103200 | 19257351400 | 174800 | 174700 | 174800 | 174600 | 207 |
| 533 | 20240621 | 103100 | 19221191300 | 175000 | 175400 | 175400 | 174500 | 1083 |
| 534 | 20240621 | 103000 | 19031766000 | 175300 | 175200 | 175400 | 175000 | 192 |
| 535 | 20240621 | 102900 | 18998136200 | 175200 | 175000 | 175500 | 174900 | 247 |
| 536 | 20240621 | 102800 | 18954852800 | 175000 | 175200 | 175200 | 174300 | 880 |
| 537 | 20240621 | 102700 | 18801019300 | 175200 | 175000 | 175200 | 175000 | 429 |
| 538 | 20240621 | 102600 | 18725886200 | 174900 | 174900 | 175100 | 174900 | 138 |
| 539 | 20240621 | 102500 | 18701734400 | 175000 | 174800 | 175000 | 174300 | 1201 |
| 540 | 20240621 | 102400 | 18491892300 | 174900 | 174700 | 174900 | 174600 | 246 |
| 541 | 20240621 | 102300 | 18448893900 | 174700 | 174500 | 174800 | 174500 | 163 |
| 542 | 20240621 | 102200 | 18420426000 | 174800 | 175000 | 175000 | 174200 | 858 |
| 543 | 20240621 | 102100 | 18270621000 | 175000 | 174800 | 175000 | 174800 | 106 |
| 544 | 20240621 | 102000 | 18252077100 | 174800 | 174300 | 175400 | 174300 | 7816 |
| 545 | 20240621 | 101900 | 16887231300 | 174200 | 174400 | 174400 | 174100 | 992 |
| 546 | 20240621 | 101800 | 16714429300 | 174400 | 174300 | 175000 | 174300 | 414 |
| 547 | 20240621 | 101700 | 16642154100 | 174300 | 174300 | 174400 | 174300 | 329 |
| 548 | 20240621 | 101600 | 16584805400 | 174300 | 174700 | 175300 | 174200 | 988 |
| 549 | 20240621 | 101500 | 16412515400 | 175000 | 174600 | 175200 | 174600 | 249 |
| 550 | 20240621 | 101400 | 16368979400 | 174600 | 174400 | 174600 | 174400 | 64 |
| 551 | 20240621 | 101300 | 16357810500 | 174300 | 175000 | 175000 | 174300 | 911 |
| 552 | 20240621 | 101200 | 16198775300 | 174900 | 174900 | 175200 | 174900 | 149 |
| 553 | 20240621 | 101100 | 16172704500 | 175000 | 175100 | 175200 | 174800 | 504 |
| 554 | 20240621 | 101000 | 16084518200 | 175200 | 175700 | 175700 | 174800 | 990 |
| 555 | 20240621 | 100900 | 15911114000 | 175600 | 175400 | 175700 | 175400 | 466 |
| 556 | 20240621 | 100800 | 15829312200 | 175400 | 175300 | 175600 | 175300 | 235 |
| 557 | 20240621 | 100700 | 15788080000 | 175800 | 174800 | 175800 | 174800 | 2819 |
| 558 | 20240621 | 100600 | 15294251700 | 175000 | 175300 | 175400 | 174800 | 2101 |
| 559 | 20240621 | 100500 | 14926410800 | 175300 | 175300 | 175500 | 175100 | 596 |
| 560 | 20240621 | 100400 | 14821913800 | 175400 | 175100 | 175800 | 175000 | 2247 |
| 561 | 20240621 | 100300 | 14428195200 | 175000 | 174800 | 175000 | 174600 | 1434 |
| 562 | 20240621 | 100200 | 14177533800 | 174700 | 174700 | 174800 | 174600 | 208 |
| 563 | 20240621 | 100100 | 14141197400 | 174700 | 174800 | 174800 | 174700 | 887 |
| 564 | 20240621 | 100000 | 13986209000 | 174900 | 174800 | 174900 | 174700 | 205 |
| 565 | 20240621 | 095900 | 13950376100 | 174900 | 174600 | 174900 | 174600 | 282 |
| 566 | 20240621 | 095800 | 13901095700 | 174800 | 174300 | 175000 | 174200 | 3699 |
| 567 | 20240621 | 095700 | 13255117000 | 174300 | 174300 | 174400 | 174300 | 283 |
| 568 | 20240621 | 095600 | 13205775100 | 174300 | 174300 | 174400 | 174100 | 154 |
| 569 | 20240621 | 095500 | 13178942500 | 174300 | 174300 | 174400 | 174200 | 1007 |
| 570 | 20240621 | 095400 | 13003453100 | 174300 | 174400 | 174500 | 174300 | 314 |
| 571 | 20240621 | 095300 | 12948703500 | 174400 | 174700 | 174700 | 174200 | 568 |
| 572 | 20240621 | 095200 | 12849673600 | 174700 | 174800 | 174800 | 174300 | 679 |
| 573 | 20240621 | 095100 | 12731178800 | 174800 | 174500 | 174800 | 174400 | 377 |
| 574 | 20240621 | 095000 | 12665374600 | 174500 | 174200 | 174500 | 174200 | 798 |
| 575 | 20240621 | 094900 | 12526253000 | 174300 | 174100 | 174500 | 174000 | 1362 |
| 576 | 20240621 | 094800 | 12288977700 | 174200 | 174100 | 174300 | 174000 | 973 |
| 577 | 20240621 | 094700 | 12119603200 | 174100 | 174300 | 174300 | 174100 | 606 |
| 578 | 20240621 | 094600 | 12014075100 | 174300 | 174200 | 174300 | 173900 | 1032 |
| 579 | 20240621 | 094500 | 11834402800 | 174200 | 174200 | 174500 | 174100 | 358 |
| 580 | 20240621 | 094400 | 11772043900 | 174200 | 174500 | 174700 | 174000 | 277 |
| 581 | 20240621 | 094300 | 11723763700 | 174500 | 174700 | 174800 | 173900 | 640 |
| 582 | 20240621 | 094200 | 11612167300 | 174400 | 173900 | 174700 | 173900 | 1570 |
| 583 | 20240621 | 094100 | 11338903500 | 174000 | 174000 | 174100 | 173900 | 532 |
| 584 | 20240621 | 094000 | 11246334800 | 174100 | 174400 | 174400 | 173900 | 2136 |
| 585 | 20240621 | 093900 | 10874530600 | 174300 | 174300 | 174400 | 174200 | 449 |
| 586 | 20240621 | 093800 | 10796266400 | 174300 | 174600 | 174700 | 174300 | 426 |
| 587 | 20240621 | 093700 | 10721938200 | 174600 | 174900 | 174900 | 174100 | 898 |
| 588 | 20240621 | 093600 | 10565162300 | 174900 | 174700 | 174900 | 174700 | 685 |
| 589 | 20240621 | 093500 | 10445424600 | 174700 | 174300 | 174800 | 174000 | 2836 |
| 590 | 20240621 | 093400 | 9951305300 | 174600 | 174200 | 174600 | 174000 | 1603 |
| 591 | 20240621 | 093300 | 9671975800 | 174300 | 174400 | 174500 | 174000 | 1739 |
| 592 | 20240621 | 093200 | 9369164300 | 174500 | 174100 | 174500 | 174000 | 1382 |
| 593 | 20240621 | 093100 | 9128466200 | 174100 | 174300 | 174400 | 174000 | 3319 |
| 594 | 20240621 | 093000 | 8550433400 | 174300 | 174400 | 174600 | 174200 | 855 |
| 595 | 20240621 | 092900 | 8401381400 | 174400 | 174500 | 174600 | 174400 | 613 |
| 596 | 20240621 | 092800 | 8294434800 | 174500 | 174600 | 174600 | 174200 | 1565 |
| 597 | 20240621 | 092700 | 8021454500 | 174600 | 174600 | 174800 | 174600 | 743 |
| 598 | 20240621 | 092600 | 7891653000 | 174600 | 174700 | 174800 | 174500 | 559 |
| 599 | 20240621 | 092500 | 7794026000 | 174600 | 174300 | 174800 | 174200 | 2166 |
| 600 | 20240621 | 092400 | 7416216100 | 174400 | 174400 | 174700 | 174300 | 623 |
| 601 | 20240621 | 092300 | 7307536400 | 174600 | 174400 | 174800 | 174300 | 1750 |
| 602 | 20240621 | 092200 | 7002180000 | 174500 | 174800 | 174800 | 174400 | 1369 |
| 603 | 20240621 | 092100 | 6763107400 | 174800 | 174600 | 174900 | 174500 | 898 |
| 604 | 20240621 | 092000 | 6606302100 | 174600 | 174800 | 175200 | 174600 | 2312 |
| 605 | 20240621 | 091900 | 6202278700 | 174700 | 174700 | 175200 | 174700 | 934 |
| 606 | 20240621 | 091800 | 6038875200 | 174700 | 175200 | 175200 | 174600 | 2294 |
| 607 | 20240621 | 091700 | 5637661600 | 175200 | 175300 | 175600 | 175000 | 3519 |
| 608 | 20240621 | 091600 | 5021249400 | 175300 | 175800 | 175800 | 175300 | 2027 |
| 609 | 20240621 | 091500 | 4665420600 | 175700 | 176100 | 176100 | 175600 | 1718 |
| 610 | 20240621 | 091400 | 4363251400 | 176100 | 176600 | 176900 | 176100 | 610 |
| 611 | 20240621 | 091300 | 4255584100 | 176600 | 176400 | 176800 | 176000 | 1042 |
| 612 | 20240621 | 091200 | 4071591000 | 176000 | 176000 | 176400 | 175900 | 582 |
| 613 | 20240621 | 091100 | 3969130100 | 176100 | 176600 | 176700 | 175900 | 1374 |
| 614 | 20240621 | 091000 | 3727036500 | 176700 | 177100 | 177400 | 176500 | 1184 |
| 615 | 20240621 | 090900 | 3517570700 | 177300 | 177000 | 177400 | 176500 | 1079 |
| 616 | 20240621 | 090800 | 3326570500 | 177000 | 176100 | 177500 | 175700 | 1618 |
| 617 | 20240621 | 090700 | 3040673000 | 175900 | 176100 | 176400 | 175600 | 2941 |
| 618 | 20240621 | 090600 | 2523368700 | 176100 | 176500 | 176500 | 176100 | 1417 |
| 619 | 20240621 | 090500 | 2273607000 | 176400 | 176700 | 176700 | 176400 | 1144 |
| 620 | 20240621 | 090400 | 2071660500 | 176700 | 176600 | 176900 | 176300 | 962 |
| 621 | 20240621 | 090300 | 1901864900 | 176600 | 176600 | 177500 | 176600 | 1877 |
| 622 | 20240621 | 090200 | 1570073100 | 176600 | 176100 | 177000 | 176000 | 3755 |
| 623 | 20240621 | 090100 | 908253000 | 176100 | 177100 | 177100 | 176000 | 1915 |
| 624 | 20240621 | 090000 | 570549900 | 177000 | 177900 | 178600 | 177000 | 3140 |