32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 3 | 20240621 | 184000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 4 | 20240621 | 183900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 5 | 20240621 | 183800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 6 | 20240621 | 183700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 7 | 20240621 | 183600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 8 | 20240621 | 183500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 9 | 20240621 | 183400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 10 | 20240621 | 183300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 11 | 20240621 | 183200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 12 | 20240621 | 183100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 13 | 20240621 | 183000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 14 | 20240621 | 182900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 15 | 20240621 | 182800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 16 | 20240621 | 182700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 17 | 20240621 | 182600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 18 | 20240621 | 182500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 19 | 20240621 | 182400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 20 | 20240621 | 182300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 21 | 20240621 | 182200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 22 | 20240621 | 182100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 23 | 20240621 | 182000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 24 | 20240621 | 181900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 25 | 20240621 | 181800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 26 | 20240621 | 181700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 27 | 20240621 | 181600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 28 | 20240621 | 181500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 29 | 20240621 | 181400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 30 | 20240621 | 181300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 31 | 20240621 | 181200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 32 | 20240621 | 181100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 33 | 20240621 | 181000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 34 | 20240621 | 180900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 35 | 20240621 | 180800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 36 | 20240621 | 180700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 37 | 20240621 | 180600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 38 | 20240621 | 180500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 39 | 20240621 | 180400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 40 | 20240621 | 180300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 41 | 20240621 | 180200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 42 | 20240621 | 180100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 43 | 20240621 | 180000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 44 | 20240621 | 175900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 45 | 20240621 | 175800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 46 | 20240621 | 175700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 47 | 20240621 | 175600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 48 | 20240621 | 175500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 49 | 20240621 | 175400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 50 | 20240621 | 175300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 51 | 20240621 | 175200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 52 | 20240621 | 175100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 53 | 20240621 | 175000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 54 | 20240621 | 174900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 55 | 20240621 | 174800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 56 | 20240621 | 174700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 57 | 20240621 | 174600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 58 | 20240621 | 174500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 59 | 20240621 | 174400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 60 | 20240621 | 174300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 61 | 20240621 | 174200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 62 | 20240621 | 174100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 63 | 20240621 | 174000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 64 | 20240621 | 173900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 65 | 20240621 | 173800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 66 | 20240621 | 173700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 67 | 20240621 | 173600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 68 | 20240621 | 173500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 69 | 20240621 | 173400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 70 | 20240621 | 173300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 71 | 20240621 | 173200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 72 | 20240621 | 173100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 73 | 20240621 | 173000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 74 | 20240621 | 172900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 75 | 20240621 | 172800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 76 | 20240621 | 172700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 77 | 20240621 | 172600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 78 | 20240621 | 172500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 79 | 20240621 | 172400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 80 | 20240621 | 172300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 81 | 20240621 | 172200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 82 | 20240621 | 172100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 83 | 20240621 | 172000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 84 | 20240621 | 171900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 85 | 20240621 | 171800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 86 | 20240621 | 171700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 87 | 20240621 | 171600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 88 | 20240621 | 171500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 89 | 20240621 | 171400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 90 | 20240621 | 171300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 91 | 20240621 | 171200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 92 | 20240621 | 171100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 93 | 20240621 | 171000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 94 | 20240621 | 170900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 95 | 20240621 | 170800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 96 | 20240621 | 170700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 97 | 20240621 | 170600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 98 | 20240621 | 170500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 99 | 20240621 | 170400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 100 | 20240621 | 170300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 101 | 20240621 | 170200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 102 | 20240621 | 170100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 103 | 20240621 | 170000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 104 | 20240621 | 165900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 105 | 20240621 | 165800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 106 | 20240621 | 165700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 107 | 20240621 | 165600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 108 | 20240621 | 165500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 109 | 20240621 | 165400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 110 | 20240621 | 165300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 111 | 20240621 | 165200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 112 | 20240621 | 165100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 113 | 20240621 | 165000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 114 | 20240621 | 164900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 115 | 20240621 | 164800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 116 | 20240621 | 164700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 117 | 20240621 | 164600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 118 | 20240621 | 164500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 119 | 20240621 | 164400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 120 | 20240621 | 164300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 121 | 20240621 | 164200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 122 | 20240621 | 164100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 123 | 20240621 | 164000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 124 | 20240621 | 163900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 125 | 20240621 | 163800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 126 | 20240621 | 163700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 127 | 20240621 | 163600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 128 | 20240621 | 163500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 129 | 20240621 | 163400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 130 | 20240621 | 163300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 131 | 20240621 | 163200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 132 | 20240621 | 163100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 133 | 20240621 | 163000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 134 | 20240621 | 162900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 135 | 20240621 | 162800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 136 | 20240621 | 162700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 137 | 20240621 | 162600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 138 | 20240621 | 162500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 139 | 20240621 | 162400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 140 | 20240621 | 162300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 141 | 20240621 | 162200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 142 | 20240621 | 162100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 143 | 20240621 | 162000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 144 | 20240621 | 161900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 145 | 20240621 | 161800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 146 | 20240621 | 161700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 147 | 20240621 | 161600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 148 | 20240621 | 161500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 149 | 20240621 | 161400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 150 | 20240621 | 161300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 151 | 20240621 | 161200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 152 | 20240621 | 161100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 153 | 20240621 | 161000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 154 | 20240621 | 160900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 155 | 20240621 | 160800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 156 | 20240621 | 160700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 157 | 20240621 | 160600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 158 | 20240621 | 160500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 159 | 20240621 | 160400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 160 | 20240621 | 160300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 161 | 20240621 | 160200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 162 | 20240621 | 160100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 163 | 20240621 | 160000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 164 | 20240621 | 155900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 165 | 20240621 | 155800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 166 | 20240621 | 155700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 167 | 20240621 | 155600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 168 | 20240621 | 155500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 169 | 20240621 | 155400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 170 | 20240621 | 155300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 171 | 20240621 | 155200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 172 | 20240621 | 155100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 173 | 20240621 | 155000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 174 | 20240621 | 154900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 175 | 20240621 | 154800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 176 | 20240621 | 154700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 177 | 20240621 | 154600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 178 | 20240621 | 154500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 179 | 20240621 | 154400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 180 | 20240621 | 154300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 181 | 20240621 | 154200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 182 | 20240621 | 154100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 183 | 20240621 | 154000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 184 | 20240621 | 153900 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 185 | 20240621 | 153800 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 186 | 20240621 | 153700 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 187 | 20240621 | 153600 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 188 | 20240621 | 153500 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 189 | 20240621 | 153400 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 190 | 20240621 | 153300 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 191 | 20240621 | 153200 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 192 | 20240621 | 153100 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 0 |
| 193 | 20240621 | 153000 | 18163466100 | 69200 | 69200 | 69200 | 69200 | 4055 |
| 194 | 20240621 | 152900 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 195 | 20240621 | 152800 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 196 | 20240621 | 152700 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 197 | 20240621 | 152600 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 198 | 20240621 | 152500 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 199 | 20240621 | 152400 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 200 | 20240621 | 152300 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 201 | 20240621 | 152200 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 202 | 20240621 | 152100 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 203 | 20240621 | 152000 | 17882860100 | 69100 | 69100 | 69100 | 69100 | 0 |
| 204 | 20240621 | 151900 | 17882860100 | 69100 | 69000 | 69100 | 68900 | 607 |
| 205 | 20240621 | 151800 | 17840973500 | 69000 | 69000 | 69100 | 68900 | 626 |
| 206 | 20240621 | 151700 | 17797785200 | 69000 | 69100 | 69100 | 68900 | 189 |
| 207 | 20240621 | 151600 | 17784744300 | 69100 | 69000 | 69100 | 69000 | 84 |
| 208 | 20240621 | 151500 | 17778944500 | 69000 | 68800 | 69100 | 68600 | 349 |
| 209 | 20240621 | 151400 | 17754971800 | 68800 | 69200 | 69200 | 68700 | 127 |
| 210 | 20240621 | 151300 | 17746210500 | 69100 | 69200 | 69300 | 68800 | 1224 |
| 211 | 20240621 | 151200 | 17661535000 | 69200 | 69300 | 69300 | 68500 | 3144 |
| 212 | 20240621 | 151100 | 17445280000 | 69300 | 69500 | 69500 | 69200 | 738 |
| 213 | 20240621 | 151000 | 17394143400 | 69500 | 69400 | 69700 | 69300 | 5279 |
| 214 | 20240621 | 150900 | 17027440400 | 69400 | 69300 | 69400 | 69200 | 758 |
| 215 | 20240621 | 150800 | 16974911200 | 69300 | 69300 | 69300 | 69200 | 135 |
| 216 | 20240621 | 150700 | 16965557700 | 69200 | 69300 | 69300 | 69200 | 77 |
| 217 | 20240621 | 150600 | 16960224900 | 69300 | 69200 | 69300 | 69100 | 274 |
| 218 | 20240621 | 150500 | 16941255500 | 69200 | 69100 | 69200 | 69100 | 327 |
| 219 | 20240621 | 150400 | 16918641100 | 69100 | 69200 | 69300 | 69100 | 340 |
| 220 | 20240621 | 150300 | 16895117700 | 69300 | 69300 | 69400 | 69200 | 410 |
| 221 | 20240621 | 150200 | 16866720100 | 69300 | 69200 | 69400 | 69200 | 251 |
| 222 | 20240621 | 150100 | 16849324100 | 69400 | 69300 | 69400 | 69200 | 343 |
| 223 | 20240621 | 150000 | 16825554500 | 69300 | 69100 | 69300 | 69000 | 426 |
| 224 | 20240621 | 145900 | 16796077400 | 69200 | 69200 | 69200 | 69000 | 683 |
| 225 | 20240621 | 145800 | 16748854700 | 69200 | 69100 | 69200 | 69000 | 62 |
| 226 | 20240621 | 145700 | 16744568900 | 69100 | 69100 | 69200 | 69000 | 156 |
| 227 | 20240621 | 145600 | 16733794800 | 69100 | 69000 | 69200 | 68800 | 431 |
| 228 | 20240621 | 145500 | 16704048400 | 69000 | 69000 | 69000 | 69000 | 483 |
| 229 | 20240621 | 145400 | 16670721400 | 69000 | 69000 | 69000 | 68700 | 165 |
| 230 | 20240621 | 145300 | 16659368900 | 68900 | 68900 | 69000 | 68800 | 517 |
| 231 | 20240621 | 145200 | 16623749800 | 69000 | 68900 | 69000 | 68900 | 337 |
| 232 | 20240621 | 145100 | 16600516800 | 69000 | 69100 | 69100 | 68800 | 266 |
| 233 | 20240621 | 145000 | 16582169600 | 69100 | 69100 | 69100 | 68900 | 678 |
| 234 | 20240621 | 144900 | 16535370800 | 69100 | 69100 | 69100 | 69000 | 48 |
| 235 | 20240621 | 144800 | 16532054600 | 69000 | 68900 | 69100 | 68500 | 389 |
| 236 | 20240621 | 144700 | 16505277800 | 69000 | 68900 | 69000 | 68600 | 265 |
| 237 | 20240621 | 144600 | 16487001400 | 68900 | 68900 | 69000 | 68800 | 67 |
| 238 | 20240621 | 144500 | 16482385800 | 69000 | 69200 | 69300 | 68500 | 549 |
| 239 | 20240621 | 144400 | 16444549700 | 69300 | 69200 | 69400 | 69100 | 345 |
| 240 | 20240621 | 144300 | 16420632100 | 69400 | 69000 | 69400 | 68700 | 2079 |
| 241 | 20240621 | 144200 | 16276750100 | 69000 | 68400 | 69000 | 68100 | 2333 |
| 242 | 20240621 | 144100 | 16116592700 | 68400 | 68500 | 68500 | 68300 | 302 |
| 243 | 20240621 | 144000 | 16095952100 | 68300 | 68700 | 68700 | 68300 | 370 |
| 244 | 20240621 | 143900 | 16070571000 | 68700 | 68400 | 68700 | 68200 | 666 |
| 245 | 20240621 | 143800 | 16024931600 | 68300 | 68600 | 68600 | 68200 | 54 |
| 246 | 20240621 | 143700 | 16021230800 | 68100 | 68200 | 68700 | 68000 | 708 |
| 247 | 20240621 | 143600 | 15972854800 | 68200 | 67800 | 68200 | 67800 | 592 |
| 248 | 20240621 | 143500 | 15932574300 | 68100 | 68000 | 68100 | 67700 | 285 |
| 249 | 20240621 | 143400 | 15913190800 | 68000 | 67900 | 68200 | 67900 | 383 |
| 250 | 20240621 | 143300 | 15887144600 | 67900 | 67600 | 67900 | 67400 | 331 |
| 251 | 20240621 | 143200 | 15864736900 | 67600 | 67900 | 67900 | 67600 | 53 |
| 252 | 20240621 | 143100 | 15861146900 | 67900 | 67600 | 67900 | 67600 | 105 |
| 253 | 20240621 | 143000 | 15854017700 | 67900 | 67800 | 68200 | 67300 | 693 |
| 254 | 20240621 | 142900 | 15807144200 | 68200 | 67800 | 68300 | 67800 | 35 |
| 255 | 20240621 | 142800 | 15804758200 | 67800 | 68200 | 68300 | 67700 | 365 |
| 256 | 20240621 | 142700 | 15779931600 | 68300 | 67500 | 68500 | 67500 | 2273 |
| 257 | 20240621 | 142600 | 15625592000 | 67500 | 67300 | 67600 | 67200 | 300 |
| 258 | 20240621 | 142500 | 15605363300 | 67200 | 67500 | 67500 | 67200 | 559 |
| 259 | 20240621 | 142400 | 15567685500 | 67600 | 67400 | 67600 | 67300 | 508 |
| 260 | 20240621 | 142300 | 15533455300 | 67500 | 67500 | 67600 | 67200 | 1372 |
| 261 | 20240621 | 142200 | 15441104100 | 67500 | 67900 | 67900 | 67500 | 445 |
| 262 | 20240621 | 142100 | 15411010600 | 68000 | 68100 | 68100 | 68000 | 243 |
| 263 | 20240621 | 142000 | 15394485600 | 68100 | 67800 | 68100 | 67800 | 186 |
| 264 | 20240621 | 141900 | 15381853300 | 67800 | 67800 | 68000 | 67700 | 245 |
| 265 | 20240621 | 141800 | 15365244000 | 67800 | 68100 | 68100 | 67800 | 679 |
| 266 | 20240621 | 141700 | 15319105200 | 68200 | 68100 | 68200 | 68100 | 272 |
| 267 | 20240621 | 141600 | 15300570900 | 68100 | 68200 | 68200 | 68100 | 30 |
| 268 | 20240621 | 141500 | 15298525200 | 68100 | 68000 | 68200 | 68000 | 246 |
| 269 | 20240621 | 141400 | 15281778800 | 68000 | 68100 | 68100 | 68000 | 295 |
| 270 | 20240621 | 141300 | 15261717300 | 68100 | 68000 | 68100 | 68000 | 128 |
| 271 | 20240621 | 141200 | 15253007400 | 68100 | 68100 | 68200 | 68000 | 408 |
| 272 | 20240621 | 141100 | 15225245100 | 68000 | 68300 | 68300 | 68000 | 1045 |
| 273 | 20240621 | 141000 | 15154007900 | 68400 | 68400 | 68400 | 68300 | 274 |
| 274 | 20240621 | 140900 | 15135275500 | 68400 | 68500 | 68600 | 68400 | 574 |
| 275 | 20240621 | 140800 | 15095956000 | 68500 | 68600 | 68700 | 68500 | 394 |
| 276 | 20240621 | 140700 | 15068958100 | 68600 | 68600 | 68700 | 68500 | 126 |
| 277 | 20240621 | 140600 | 15060312600 | 68600 | 68600 | 68700 | 68600 | 692 |
| 278 | 20240621 | 140500 | 15012831300 | 68600 | 68700 | 68800 | 68600 | 438 |
| 279 | 20240621 | 140400 | 14982734600 | 68700 | 68800 | 68800 | 68600 | 386 |
| 280 | 20240621 | 140300 | 14956204600 | 68800 | 69100 | 69100 | 68800 | 1385 |
| 281 | 20240621 | 140200 | 14860778000 | 68900 | 69300 | 69300 | 68900 | 461 |
| 282 | 20240621 | 140100 | 14828916100 | 69100 | 69400 | 69500 | 69100 | 392 |
| 283 | 20240621 | 140000 | 14801753500 | 69400 | 69000 | 69500 | 68900 | 1403 |
| 284 | 20240621 | 135900 | 14704735700 | 68900 | 68700 | 68900 | 68600 | 176 |
| 285 | 20240621 | 135800 | 14692636600 | 68800 | 68100 | 68800 | 68000 | 457 |
| 286 | 20240621 | 135700 | 14661352100 | 68100 | 68200 | 68200 | 68000 | 384 |
| 287 | 20240621 | 135600 | 14635198300 | 68300 | 68200 | 68400 | 68200 | 329 |
| 288 | 20240621 | 135500 | 14612739000 | 68300 | 68200 | 68300 | 68200 | 345 |
| 289 | 20240621 | 135400 | 14589183900 | 68300 | 68500 | 68500 | 68300 | 272 |
| 290 | 20240621 | 135300 | 14570583500 | 68500 | 68500 | 68500 | 68400 | 144 |
| 291 | 20240621 | 135200 | 14560732300 | 68400 | 68200 | 68400 | 68200 | 151 |
| 292 | 20240621 | 135100 | 14550420500 | 68200 | 68400 | 68500 | 68200 | 314 |
| 293 | 20240621 | 135000 | 14528967500 | 68500 | 68000 | 68800 | 67900 | 465 |
| 294 | 20240621 | 134900 | 14497326300 | 68000 | 68100 | 68200 | 67900 | 1310 |
| 295 | 20240621 | 134800 | 14408285400 | 68200 | 68500 | 68600 | 68200 | 816 |
| 296 | 20240621 | 134700 | 14352491400 | 68600 | 68900 | 68900 | 68500 | 2203 |
| 297 | 20240621 | 134600 | 14201159900 | 68900 | 68900 | 68900 | 68800 | 589 |
| 298 | 20240621 | 134500 | 14160599500 | 68900 | 68900 | 69000 | 68900 | 241 |
| 299 | 20240621 | 134400 | 14143979800 | 68900 | 69200 | 69200 | 68900 | 538 |
| 300 | 20240621 | 134300 | 14106860500 | 69100 | 69200 | 69200 | 69100 | 387 |
| 301 | 20240621 | 134200 | 14080098600 | 69200 | 69400 | 69400 | 69100 | 326 |
| 302 | 20240621 | 134100 | 14057530400 | 69400 | 69600 | 69600 | 69200 | 939 |
| 303 | 20240621 | 134000 | 13992368500 | 69500 | 69700 | 69700 | 69500 | 497 |
| 304 | 20240621 | 133900 | 13957808500 | 69800 | 69900 | 69900 | 69700 | 1201 |
| 305 | 20240621 | 133800 | 13873977500 | 69800 | 69800 | 69900 | 69600 | 1438 |
| 306 | 20240621 | 133700 | 13773675400 | 69900 | 69600 | 69900 | 69500 | 3484 |
| 307 | 20240621 | 133600 | 13530745000 | 69500 | 69400 | 69500 | 69000 | 2012 |
| 308 | 20240621 | 133500 | 13391052700 | 69300 | 69100 | 69300 | 69000 | 421 |
| 309 | 20240621 | 133400 | 13361912300 | 69100 | 69100 | 69200 | 69100 | 252 |
| 310 | 20240621 | 133300 | 13344497100 | 69100 | 69100 | 69100 | 69000 | 219 |
| 311 | 20240621 | 133200 | 13329380800 | 69100 | 69200 | 69300 | 69100 | 868 |
| 312 | 20240621 | 133100 | 13269254700 | 69300 | 69400 | 69400 | 69300 | 784 |
| 313 | 20240621 | 133000 | 13214861200 | 69400 | 69300 | 69400 | 69300 | 337 |
| 314 | 20240621 | 132900 | 13191498600 | 69400 | 69200 | 69400 | 69200 | 1280 |
| 315 | 20240621 | 132800 | 13102753200 | 69200 | 69200 | 69300 | 69200 | 356 |
| 316 | 20240621 | 132700 | 13078117200 | 69200 | 69200 | 69300 | 69100 | 141 |
| 317 | 20240621 | 132600 | 13068358200 | 69300 | 69200 | 69300 | 69200 | 858 |
| 318 | 20240621 | 132500 | 13008908700 | 69200 | 69100 | 69200 | 69100 | 410 |
| 319 | 20240621 | 132400 | 12980561600 | 69100 | 69000 | 69400 | 68900 | 1353 |
| 320 | 20240621 | 132300 | 12886963900 | 69000 | 68600 | 69000 | 68500 | 651 |
| 321 | 20240621 | 132200 | 12842168000 | 68500 | 68400 | 68600 | 68400 | 311 |
| 322 | 20240621 | 132100 | 12820893000 | 68400 | 68600 | 68700 | 68400 | 296 |
| 323 | 20240621 | 132000 | 12800619400 | 68600 | 68700 | 68800 | 68300 | 518 |
| 324 | 20240621 | 131900 | 12765085800 | 68300 | 69100 | 69100 | 68100 | 1699 |
| 325 | 20240621 | 131800 | 12648541900 | 69100 | 69300 | 69300 | 69100 | 343 |
| 326 | 20240621 | 131700 | 12624820300 | 69300 | 69300 | 69300 | 69200 | 231 |
| 327 | 20240621 | 131600 | 12608812100 | 69300 | 69200 | 69300 | 69100 | 199 |
| 328 | 20240621 | 131500 | 12595037600 | 69200 | 69200 | 69200 | 69100 | 338 |
| 329 | 20240621 | 131400 | 12571657100 | 69200 | 69100 | 69200 | 69000 | 601 |
| 330 | 20240621 | 131300 | 12530130100 | 69000 | 68900 | 69100 | 68900 | 200 |
| 331 | 20240621 | 131200 | 12516329400 | 69000 | 69100 | 69100 | 69000 | 231 |
| 332 | 20240621 | 131100 | 12500388000 | 69100 | 69000 | 69100 | 69000 | 187 |
| 333 | 20240621 | 131000 | 12487483500 | 68900 | 68800 | 68900 | 68800 | 89 |
| 334 | 20240621 | 130900 | 12481353400 | 68800 | 68900 | 69000 | 68800 | 435 |
| 335 | 20240621 | 130800 | 12451403200 | 68900 | 68900 | 69000 | 68900 | 95 |
| 336 | 20240621 | 130700 | 12444854200 | 69000 | 69000 | 69000 | 68900 | 214 |
| 337 | 20240621 | 130600 | 12430091100 | 69000 | 68700 | 69000 | 68700 | 577 |
| 338 | 20240621 | 130500 | 12390347300 | 68700 | 68800 | 68800 | 68700 | 113 |
| 339 | 20240621 | 130400 | 12382576100 | 68700 | 68800 | 68800 | 68700 | 284 |
| 340 | 20240621 | 130300 | 12363046300 | 68800 | 68800 | 68900 | 68700 | 55 |
| 341 | 20240621 | 130200 | 12359263000 | 68800 | 68900 | 68900 | 68800 | 39 |
| 342 | 20240621 | 130100 | 12356577500 | 68900 | 68800 | 68900 | 68700 | 405 |
| 343 | 20240621 | 130000 | 12328704300 | 68800 | 68800 | 68800 | 68700 | 91 |
| 344 | 20240621 | 125900 | 12322450600 | 68800 | 68600 | 68800 | 68600 | 412 |
| 345 | 20240621 | 125800 | 12294145500 | 68700 | 68700 | 68700 | 68600 | 85 |
| 346 | 20240621 | 125700 | 12288310000 | 68600 | 68500 | 68600 | 68500 | 237 |
| 347 | 20240621 | 125600 | 12272063300 | 68600 | 68500 | 68600 | 68500 | 629 |
| 348 | 20240621 | 125500 | 12228937600 | 68600 | 68700 | 68700 | 68500 | 162 |
| 349 | 20240621 | 125400 | 12217817900 | 68700 | 68600 | 68700 | 68500 | 136 |
| 350 | 20240621 | 125300 | 12208481600 | 68500 | 68700 | 68700 | 68500 | 540 |
| 351 | 20240621 | 125200 | 12171444400 | 68700 | 68700 | 68700 | 68600 | 292 |
| 352 | 20240621 | 125100 | 12151394400 | 68800 | 68800 | 68900 | 68600 | 166 |
| 353 | 20240621 | 125000 | 12139974600 | 68900 | 68700 | 68900 | 68600 | 663 |
| 354 | 20240621 | 124900 | 12094457800 | 68700 | 68800 | 68800 | 68700 | 215 |
| 355 | 20240621 | 124800 | 12079677700 | 68800 | 69000 | 69000 | 68700 | 442 |
| 356 | 20240621 | 124700 | 12049234400 | 69000 | 69000 | 69000 | 68900 | 154 |
| 357 | 20240621 | 124600 | 12038614700 | 69000 | 69000 | 69000 | 68900 | 499 |
| 358 | 20240621 | 124500 | 12004199100 | 69000 | 68900 | 69000 | 68700 | 357 |
| 359 | 20240621 | 124400 | 11979597000 | 68900 | 68900 | 68900 | 68600 | 192 |
| 360 | 20240621 | 124300 | 11966368500 | 68900 | 68500 | 68900 | 68500 | 1122 |
| 361 | 20240621 | 124200 | 11889229500 | 68500 | 68600 | 68600 | 68500 | 184 |
| 362 | 20240621 | 124100 | 11876617800 | 68600 | 68600 | 68600 | 68500 | 551 |
| 363 | 20240621 | 124000 | 11838819300 | 68600 | 68500 | 68600 | 68500 | 406 |
| 364 | 20240621 | 123900 | 11810999000 | 68500 | 68400 | 68500 | 68400 | 113 |
| 365 | 20240621 | 123800 | 11803266200 | 68500 | 68400 | 68500 | 68400 | 474 |
| 366 | 20240621 | 123700 | 11770814900 | 68400 | 68400 | 68400 | 68400 | 46 |
| 367 | 20240621 | 123600 | 11767668500 | 68400 | 68500 | 68500 | 68400 | 124 |
| 368 | 20240621 | 123500 | 11759185800 | 68500 | 68400 | 68500 | 68400 | 151 |
| 369 | 20240621 | 123400 | 11748850300 | 68300 | 68200 | 68300 | 68200 | 73 |
| 370 | 20240621 | 123300 | 11743865100 | 68200 | 68100 | 68200 | 68100 | 91 |
| 371 | 20240621 | 123200 | 11737665600 | 68200 | 68300 | 68300 | 68200 | 255 |
| 372 | 20240621 | 123100 | 11720256500 | 68300 | 68100 | 68300 | 68100 | 30 |
| 373 | 20240621 | 123000 | 11718207900 | 68100 | 68200 | 68300 | 68100 | 103 |
| 374 | 20240621 | 122900 | 11711189900 | 68100 | 68100 | 68200 | 68100 | 238 |
| 375 | 20240621 | 122800 | 11694965500 | 68100 | 68100 | 68200 | 68100 | 102 |
| 376 | 20240621 | 122700 | 11688016500 | 68200 | 68100 | 68200 | 68100 | 34 |
| 377 | 20240621 | 122600 | 11685700300 | 68200 | 68200 | 68200 | 68200 | 82 |
| 378 | 20240621 | 122500 | 11680107900 | 68300 | 68300 | 68400 | 68300 | 190 |
| 379 | 20240621 | 122400 | 11667129000 | 68200 | 68000 | 68200 | 68000 | 436 |
| 380 | 20240621 | 122300 | 11637405000 | 68100 | 68100 | 68100 | 68000 | 357 |
| 381 | 20240621 | 122200 | 11613125500 | 68100 | 68000 | 68100 | 68000 | 755 |
| 382 | 20240621 | 122100 | 11561780800 | 68000 | 68200 | 68200 | 68000 | 1215 |
| 383 | 20240621 | 122000 | 11479139700 | 68100 | 68300 | 68300 | 68100 | 267 |
| 384 | 20240621 | 121900 | 11460929500 | 68400 | 68200 | 68400 | 68000 | 305 |
| 385 | 20240621 | 121800 | 11440158300 | 68400 | 68100 | 68400 | 68100 | 35 |
| 386 | 20240621 | 121700 | 11437772400 | 68100 | 68400 | 68400 | 68100 | 357 |
| 387 | 20240621 | 121600 | 11413433400 | 68400 | 68100 | 68400 | 68100 | 95 |
| 388 | 20240621 | 121500 | 11406961500 | 68000 | 68400 | 68400 | 68000 | 1456 |
| 389 | 20240621 | 121400 | 11307829300 | 68400 | 68500 | 68500 | 68300 | 99 |
| 390 | 20240621 | 121300 | 11301053900 | 68500 | 68500 | 68500 | 68500 | 83 |
| 391 | 20240621 | 121200 | 11295368400 | 68500 | 68400 | 68500 | 68300 | 88 |
| 392 | 20240621 | 121100 | 11289347700 | 68500 | 68500 | 68500 | 68400 | 236 |
| 393 | 20240621 | 121000 | 11273181800 | 68500 | 68400 | 68500 | 68400 | 152 |
| 394 | 20240621 | 120900 | 11262773000 | 68400 | 68400 | 68400 | 68100 | 378 |
| 395 | 20240621 | 120800 | 11236986000 | 68400 | 68200 | 68400 | 68200 | 102 |
| 396 | 20240621 | 120700 | 11230017900 | 68200 | 68300 | 68300 | 68000 | 21 |
| 397 | 20240621 | 120600 | 11228587600 | 68300 | 68200 | 68300 | 68200 | 246 |
| 398 | 20240621 | 120500 | 11211790900 | 68300 | 68400 | 68400 | 68000 | 1478 |
| 399 | 20240621 | 120400 | 11111190800 | 68400 | 68600 | 68600 | 68400 | 107 |
| 400 | 20240621 | 120300 | 11103865200 | 68500 | 68700 | 68700 | 68500 | 271 |
| 401 | 20240621 | 120200 | 11085288000 | 68600 | 68600 | 68700 | 68600 | 160 |
| 402 | 20240621 | 120100 | 11074297000 | 68700 | 68700 | 68700 | 68600 | 44 |
| 403 | 20240621 | 120000 | 11071274900 | 68600 | 68600 | 68700 | 68500 | 136 |
| 404 | 20240621 | 115900 | 11061942400 | 68600 | 68600 | 68600 | 68600 | 40 |
| 405 | 20240621 | 115800 | 11059198400 | 68600 | 68600 | 68600 | 68500 | 197 |
| 406 | 20240621 | 115700 | 11045693200 | 68600 | 68400 | 68600 | 68300 | 581 |
| 407 | 20240621 | 115600 | 11005875200 | 68400 | 68400 | 68400 | 68200 | 257 |
| 408 | 20240621 | 115500 | 10988303000 | 68500 | 68500 | 68600 | 68400 | 159 |
| 409 | 20240621 | 115400 | 10977411700 | 68500 | 68600 | 68700 | 68500 | 361 |
| 410 | 20240621 | 115300 | 10952647600 | 68600 | 68700 | 68700 | 68600 | 319 |
| 411 | 20240621 | 115200 | 10930734300 | 68700 | 68600 | 68700 | 68600 | 249 |
| 412 | 20240621 | 115100 | 10913633500 | 68600 | 68600 | 68700 | 68500 | 246 |
| 413 | 20240621 | 115000 | 10896752300 | 68600 | 68600 | 68700 | 68600 | 69 |
| 414 | 20240621 | 114900 | 10892013800 | 68600 | 68700 | 68800 | 68600 | 571 |
| 415 | 20240621 | 114800 | 10852791900 | 68700 | 68600 | 68700 | 68500 | 229 |
| 416 | 20240621 | 114700 | 10837086500 | 68600 | 68400 | 68600 | 68300 | 360 |
| 417 | 20240621 | 114600 | 10812437800 | 68100 | 68100 | 68400 | 68100 | 201 |
| 418 | 20240621 | 114500 | 10798733100 | 68100 | 68500 | 68500 | 68100 | 421 |
| 419 | 20240621 | 114400 | 10769991600 | 68700 | 68600 | 68800 | 68400 | 505 |
| 420 | 20240621 | 114300 | 10735311500 | 68600 | 68500 | 68600 | 68500 | 383 |
| 421 | 20240621 | 114200 | 10709042700 | 68500 | 68400 | 68600 | 68200 | 529 |
| 422 | 20240621 | 114100 | 10672863600 | 68500 | 68300 | 68500 | 68200 | 470 |
| 423 | 20240621 | 114000 | 10640727900 | 68200 | 67900 | 68300 | 67900 | 150 |
| 424 | 20240621 | 113900 | 10630506100 | 67900 | 67400 | 67900 | 67400 | 340 |
| 425 | 20240621 | 113800 | 10607535400 | 67500 | 67200 | 67500 | 67200 | 331 |
| 426 | 20240621 | 113700 | 10585255100 | 67200 | 67500 | 67500 | 67200 | 587 |
| 427 | 20240621 | 113600 | 10545690000 | 67500 | 67800 | 67800 | 67500 | 904 |
| 428 | 20240621 | 113500 | 10484515300 | 67800 | 67800 | 68000 | 67800 | 920 |
| 429 | 20240621 | 113400 | 10422109900 | 67900 | 67900 | 67900 | 67600 | 658 |
| 430 | 20240621 | 113300 | 10377572900 | 67900 | 68100 | 68100 | 67700 | 302 |
| 431 | 20240621 | 113200 | 10357057400 | 68100 | 68400 | 68500 | 68100 | 889 |
| 432 | 20240621 | 113100 | 10296374700 | 68400 | 68100 | 68400 | 68100 | 405 |
| 433 | 20240621 | 113000 | 10268726100 | 68200 | 68000 | 68200 | 68000 | 383 |
| 434 | 20240621 | 112900 | 10242647400 | 68000 | 68000 | 68000 | 67800 | 400 |
| 435 | 20240621 | 112800 | 10215494900 | 68000 | 68200 | 68200 | 67700 | 587 |
| 436 | 20240621 | 112700 | 10175634400 | 68200 | 67700 | 68200 | 67700 | 395 |
| 437 | 20240621 | 112600 | 10148772300 | 67700 | 67800 | 67900 | 67600 | 722 |
| 438 | 20240621 | 112500 | 10099908900 | 67800 | 67900 | 67900 | 67600 | 903 |
| 439 | 20240621 | 112400 | 10038723300 | 67900 | 68600 | 68700 | 67900 | 1235 |
| 440 | 20240621 | 112300 | 9954429500 | 68700 | 68900 | 69100 | 68600 | 2288 |
| 441 | 20240621 | 112200 | 9796712900 | 69000 | 68900 | 69100 | 68900 | 824 |
| 442 | 20240621 | 112100 | 9739873800 | 68900 | 68400 | 68900 | 68400 | 1087 |
| 443 | 20240621 | 112000 | 9665149400 | 68400 | 68400 | 68700 | 68300 | 1166 |
| 444 | 20240621 | 111900 | 9585312900 | 68400 | 67600 | 68400 | 67600 | 1853 |
| 445 | 20240621 | 111800 | 9458947500 | 67600 | 67500 | 67700 | 67400 | 248 |
| 446 | 20240621 | 111700 | 9442202800 | 67600 | 67500 | 67600 | 67500 | 387 |
| 447 | 20240621 | 111600 | 9416062800 | 67500 | 67600 | 67700 | 67500 | 428 |
| 448 | 20240621 | 111500 | 9387135700 | 67600 | 67500 | 67600 | 67200 | 365 |
| 449 | 20240621 | 111400 | 9362537800 | 67500 | 66900 | 67500 | 66900 | 1338 |
| 450 | 20240621 | 111300 | 9272688300 | 66900 | 66700 | 67200 | 66500 | 1488 |
| 451 | 20240621 | 111200 | 9173441700 | 66700 | 67400 | 67500 | 66600 | 2616 |
| 452 | 20240621 | 111100 | 8998443000 | 67500 | 68100 | 68100 | 67400 | 2180 |
| 453 | 20240621 | 111000 | 8850891700 | 68000 | 68500 | 68500 | 68000 | 1234 |
| 454 | 20240621 | 110900 | 8766760400 | 68500 | 68600 | 68700 | 68500 | 863 |
| 455 | 20240621 | 110800 | 8707541300 | 68600 | 69100 | 69300 | 68600 | 2616 |
| 456 | 20240621 | 110700 | 8526911100 | 69200 | 69300 | 69300 | 68900 | 1724 |
| 457 | 20240621 | 110600 | 8407747000 | 69300 | 68600 | 69600 | 68600 | 19081 |
| 458 | 20240621 | 110500 | 7086399600 | 68600 | 68200 | 68700 | 68100 | 2716 |
| 459 | 20240621 | 110400 | 6900343700 | 68300 | 68000 | 68300 | 68000 | 621 |
| 460 | 20240621 | 110300 | 6858004500 | 68100 | 68100 | 68300 | 68000 | 660 |
| 461 | 20240621 | 110200 | 6813033300 | 68300 | 68200 | 68500 | 68200 | 3930 |
| 462 | 20240621 | 110100 | 6544548500 | 68200 | 67900 | 68200 | 67800 | 1545 |
| 463 | 20240621 | 110000 | 6439457000 | 67800 | 67500 | 67800 | 67400 | 2042 |
| 464 | 20240621 | 105900 | 6301127600 | 67500 | 67300 | 67500 | 67200 | 658 |
| 465 | 20240621 | 105800 | 6256862700 | 67300 | 67200 | 67400 | 67200 | 504 |
| 466 | 20240621 | 105700 | 6222933900 | 67300 | 67500 | 67500 | 67000 | 1725 |
| 467 | 20240621 | 105600 | 6106965500 | 67500 | 67300 | 67600 | 67200 | 2621 |
| 468 | 20240621 | 105500 | 5930291300 | 67300 | 67300 | 67400 | 67200 | 1444 |
| 469 | 20240621 | 105400 | 5833105300 | 67300 | 67400 | 67500 | 67100 | 1881 |
| 470 | 20240621 | 105300 | 5706444900 | 67300 | 66800 | 67400 | 66700 | 1514 |
| 471 | 20240621 | 105200 | 5605026700 | 66700 | 66400 | 66700 | 66300 | 1102 |
| 472 | 20240621 | 105100 | 5531734300 | 66400 | 66200 | 66400 | 66200 | 436 |
| 473 | 20240621 | 105000 | 5502820500 | 66200 | 65800 | 66200 | 65800 | 170 |
| 474 | 20240621 | 104900 | 5491600600 | 65800 | 66000 | 66100 | 65800 | 209 |
| 475 | 20240621 | 104800 | 5477812200 | 66000 | 65900 | 66000 | 65800 | 491 |
| 476 | 20240621 | 104700 | 5445453800 | 65700 | 65700 | 65800 | 65700 | 238 |
| 477 | 20240621 | 104600 | 5429811600 | 65700 | 66000 | 66000 | 65600 | 396 |
| 478 | 20240621 | 104500 | 5403783200 | 66000 | 66300 | 66300 | 66000 | 258 |
| 479 | 20240621 | 104400 | 5386728700 | 66300 | 66300 | 66300 | 66300 | 94 |
| 480 | 20240621 | 104300 | 5380496500 | 66400 | 66000 | 66400 | 66000 | 101 |
| 481 | 20240621 | 104200 | 5373800000 | 66000 | 65800 | 66000 | 65800 | 49 |
| 482 | 20240621 | 104100 | 5370575600 | 65900 | 65700 | 65900 | 65700 | 106 |
| 483 | 20240621 | 104000 | 5363596600 | 65700 | 65900 | 65900 | 65700 | 226 |
| 484 | 20240621 | 103900 | 5348715300 | 66200 | 66100 | 66300 | 65700 | 353 |
| 485 | 20240621 | 103800 | 5325439900 | 66100 | 66400 | 66400 | 66100 | 308 |
| 486 | 20240621 | 103700 | 5305013500 | 66400 | 66300 | 66400 | 66100 | 244 |
| 487 | 20240621 | 103600 | 5288850400 | 66300 | 66400 | 66400 | 66300 | 247 |
| 488 | 20240621 | 103500 | 5272471700 | 66300 | 65900 | 66300 | 65800 | 411 |
| 489 | 20240621 | 103400 | 5245281300 | 65900 | 66000 | 66000 | 65600 | 73 |
| 490 | 20240621 | 103300 | 5240473100 | 66000 | 65300 | 66000 | 65200 | 156 |
| 491 | 20240621 | 103200 | 5230283600 | 65300 | 65200 | 65300 | 65200 | 286 |
| 492 | 20240621 | 103100 | 5211611700 | 65200 | 65600 | 65600 | 65200 | 972 |
| 493 | 20240621 | 103000 | 5148130800 | 65600 | 65600 | 65700 | 65500 | 329 |
| 494 | 20240621 | 102900 | 5126532300 | 65600 | 66100 | 66100 | 65600 | 53 |
| 495 | 20240621 | 102800 | 5123047400 | 66000 | 66200 | 66300 | 66000 | 215 |
| 496 | 20240621 | 102700 | 5108823500 | 66300 | 65900 | 66300 | 65300 | 698 |
| 497 | 20240621 | 102600 | 5063037200 | 66000 | 66100 | 66300 | 66000 | 931 |
| 498 | 20240621 | 102500 | 5001502500 | 66200 | 66200 | 66200 | 66100 | 116 |
| 499 | 20240621 | 102400 | 4993829900 | 66200 | 66400 | 66500 | 66200 | 460 |
| 500 | 20240621 | 102300 | 4963327700 | 66500 | 66700 | 66700 | 66500 | 660 |
| 501 | 20240621 | 102200 | 4919328200 | 66600 | 66600 | 66700 | 66600 | 35 |
| 502 | 20240621 | 102100 | 4916996900 | 66700 | 66500 | 66700 | 66500 | 337 |
| 503 | 20240621 | 102000 | 4894538900 | 66500 | 66400 | 66500 | 66300 | 130 |
| 504 | 20240621 | 101900 | 4885913700 | 66400 | 66500 | 66600 | 66400 | 314 |
| 505 | 20240621 | 101800 | 4865038300 | 66500 | 66400 | 66500 | 66200 | 162 |
| 506 | 20240621 | 101700 | 4854270100 | 66400 | 66200 | 66400 | 66200 | 181 |
| 507 | 20240621 | 101600 | 4842274300 | 66200 | 66100 | 66200 | 65900 | 97 |
| 508 | 20240621 | 101500 | 4835864200 | 66100 | 66100 | 66200 | 66100 | 180 |
| 509 | 20240621 | 101400 | 4823964500 | 66100 | 66100 | 66100 | 66000 | 150 |
| 510 | 20240621 | 101300 | 4814050500 | 66000 | 66000 | 66100 | 66000 | 132 |
| 511 | 20240621 | 101200 | 4805328200 | 66000 | 66000 | 66000 | 65700 | 156 |
| 512 | 20240621 | 101100 | 4795045900 | 66000 | 66000 | 66100 | 65700 | 1012 |
| 513 | 20240621 | 101000 | 4728506200 | 66100 | 66200 | 66200 | 65900 | 372 |
| 514 | 20240621 | 100900 | 4703946200 | 66300 | 66100 | 66300 | 66100 | 62 |
| 515 | 20240621 | 100800 | 4699838500 | 66100 | 66000 | 66200 | 65900 | 317 |
| 516 | 20240621 | 100700 | 4678901400 | 65900 | 66400 | 66400 | 65800 | 1373 |
| 517 | 20240621 | 100600 | 4587939200 | 66300 | 65900 | 66400 | 65900 | 715 |
| 518 | 20240621 | 100500 | 4540702600 | 65900 | 65800 | 66000 | 65700 | 209 |
| 519 | 20240621 | 100400 | 4526933900 | 65900 | 66200 | 66200 | 65800 | 471 |
| 520 | 20240621 | 100300 | 4495814700 | 66200 | 66300 | 66300 | 66100 | 348 |
| 521 | 20240621 | 100200 | 4472774900 | 66200 | 66300 | 66700 | 66200 | 269 |
| 522 | 20240621 | 100100 | 4454893700 | 66700 | 66600 | 66700 | 66500 | 628 |
| 523 | 20240621 | 100000 | 4413074000 | 66600 | 66300 | 66600 | 66200 | 519 |
| 524 | 20240621 | 095900 | 4378582500 | 66200 | 66400 | 66400 | 66200 | 323 |
| 525 | 20240621 | 095800 | 4357154900 | 66400 | 66200 | 66400 | 66200 | 480 |
| 526 | 20240621 | 095700 | 4325301800 | 66200 | 65800 | 66200 | 65700 | 908 |
| 527 | 20240621 | 095600 | 4265451100 | 65900 | 65800 | 66000 | 65800 | 46 |
| 528 | 20240621 | 095500 | 4262419900 | 65800 | 65900 | 66000 | 65800 | 291 |
| 529 | 20240621 | 095400 | 4243248200 | 66000 | 65800 | 66000 | 65700 | 357 |
| 530 | 20240621 | 095300 | 4219731100 | 65800 | 65700 | 65800 | 65500 | 119 |
| 531 | 20240621 | 095200 | 4211917200 | 65500 | 66200 | 66300 | 65500 | 852 |
| 532 | 20240621 | 095100 | 4155868700 | 66300 | 66700 | 66700 | 66000 | 993 |
| 533 | 20240621 | 095000 | 4090090500 | 66700 | 66500 | 66700 | 66100 | 1165 |
| 534 | 20240621 | 094900 | 4012571500 | 66500 | 66100 | 66500 | 66100 | 1124 |
| 535 | 20240621 | 094800 | 3937958700 | 66100 | 66000 | 66200 | 65900 | 726 |
| 536 | 20240621 | 094700 | 3890017300 | 66100 | 65800 | 66100 | 65700 | 1436 |
| 537 | 20240621 | 094600 | 3795425700 | 65700 | 65500 | 65800 | 65500 | 324 |
| 538 | 20240621 | 094500 | 3774153600 | 65500 | 65200 | 65600 | 65100 | 492 |
| 539 | 20240621 | 094400 | 3741988800 | 65100 | 65800 | 65900 | 65100 | 1302 |
| 540 | 20240621 | 094300 | 3656962100 | 65800 | 65100 | 65900 | 65000 | 1818 |
| 541 | 20240621 | 094200 | 3537729200 | 65100 | 64700 | 65100 | 64700 | 1086 |
| 542 | 20240621 | 094100 | 3467217000 | 64700 | 64700 | 64800 | 64700 | 509 |
| 543 | 20240621 | 094000 | 3434262600 | 64700 | 64700 | 64800 | 64500 | 184 |
| 544 | 20240621 | 093900 | 3422374100 | 64700 | 64600 | 64700 | 64400 | 388 |
| 545 | 20240621 | 093800 | 3397352900 | 64700 | 64700 | 64700 | 64600 | 432 |
| 546 | 20240621 | 093700 | 3369432700 | 64700 | 64900 | 64900 | 64700 | 238 |
| 547 | 20240621 | 093600 | 3354028300 | 64900 | 64800 | 64900 | 64700 | 490 |
| 548 | 20240621 | 093500 | 3322249900 | 64900 | 64800 | 64900 | 64700 | 255 |
| 549 | 20240621 | 093400 | 3305730300 | 64800 | 65100 | 65100 | 64600 | 452 |
| 550 | 20240621 | 093300 | 3276412400 | 65200 | 65300 | 65300 | 65000 | 980 |
| 551 | 20240621 | 093200 | 3212492200 | 65300 | 64700 | 65300 | 64600 | 1297 |
| 552 | 20240621 | 093100 | 3128295900 | 64600 | 64400 | 64600 | 64400 | 441 |
| 553 | 20240621 | 093000 | 3099881500 | 64200 | 64600 | 64600 | 64200 | 760 |
| 554 | 20240621 | 092900 | 3050961400 | 64700 | 64200 | 64700 | 64100 | 1599 |
| 555 | 20240621 | 092800 | 2948000700 | 64200 | 64200 | 64200 | 64000 | 394 |
| 556 | 20240621 | 092700 | 2922712100 | 63900 | 64000 | 64000 | 63800 | 189 |
| 557 | 20240621 | 092600 | 2910639800 | 63800 | 64000 | 64000 | 63800 | 182 |
| 558 | 20240621 | 092500 | 2899013000 | 63800 | 63800 | 64000 | 63800 | 412 |
| 559 | 20240621 | 092400 | 2872725300 | 64100 | 64300 | 64300 | 63600 | 1048 |
| 560 | 20240621 | 092300 | 2805812800 | 64300 | 64100 | 64300 | 64000 | 365 |
| 561 | 20240621 | 092200 | 2782408900 | 64100 | 63900 | 64100 | 63900 | 392 |
| 562 | 20240621 | 092100 | 2757310300 | 63900 | 63700 | 63900 | 63500 | 175 |
| 563 | 20240621 | 092000 | 2746183900 | 63700 | 63700 | 63700 | 63500 | 422 |
| 564 | 20240621 | 091900 | 2719379800 | 63700 | 63600 | 64000 | 63600 | 1721 |
| 565 | 20240621 | 091800 | 2609387100 | 63600 | 63600 | 63600 | 63500 | 885 |
| 566 | 20240621 | 091700 | 2553160500 | 63500 | 64100 | 64200 | 63500 | 1801 |
| 567 | 20240621 | 091600 | 2438129900 | 64100 | 64100 | 64100 | 64000 | 478 |
| 568 | 20240621 | 091500 | 2407517300 | 64100 | 63900 | 64100 | 63900 | 978 |
| 569 | 20240621 | 091400 | 2344882900 | 64000 | 63600 | 64000 | 63600 | 322 |
| 570 | 20240621 | 091300 | 2324293500 | 63600 | 63500 | 63600 | 63400 | 1761 |
| 571 | 20240621 | 091200 | 2212439300 | 63500 | 63400 | 63600 | 63400 | 500 |
| 572 | 20240621 | 091100 | 2180694100 | 63400 | 63500 | 63500 | 63300 | 1531 |
| 573 | 20240621 | 091000 | 2083675900 | 63500 | 63700 | 63700 | 63300 | 4146 |
| 574 | 20240621 | 090900 | 1820880000 | 64000 | 64200 | 64200 | 63700 | 1465 |
| 575 | 20240621 | 090800 | 1727171400 | 64200 | 63600 | 64200 | 63400 | 2875 |
| 576 | 20240621 | 090700 | 1544358800 | 63700 | 64500 | 64500 | 63400 | 6032 |
| 577 | 20240621 | 090600 | 1159201000 | 64400 | 65500 | 65500 | 64400 | 3565 |
| 578 | 20240621 | 090500 | 927739600 | 65700 | 65700 | 65700 | 65400 | 1347 |
| 579 | 20240621 | 090400 | 839394800 | 65700 | 65900 | 66000 | 65700 | 1264 |
| 580 | 20240621 | 090300 | 756148200 | 65900 | 65900 | 66200 | 65800 | 2038 |
| 581 | 20240621 | 090200 | 621688900 | 65900 | 66200 | 66200 | 65800 | 1133 |
| 582 | 20240621 | 090100 | 546852900 | 66200 | 65600 | 66400 | 65600 | 989 |
| 583 | 20240621 | 090000 | 481697600 | 65600 | 65600 | 66300 | 65500 | 7299 |