35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 3 | 20240619 | 192100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 4 | 20240619 | 192000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 5 | 20240619 | 191900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 6 | 20240619 | 191800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 7 | 20240619 | 191700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 8 | 20240619 | 191600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 9 | 20240619 | 191500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 10 | 20240619 | 191400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 11 | 20240619 | 191300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 12 | 20240619 | 191200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 13 | 20240619 | 191100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 14 | 20240619 | 191000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 15 | 20240619 | 190900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 16 | 20240619 | 190800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 17 | 20240619 | 190700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 18 | 20240619 | 190600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 19 | 20240619 | 190500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 20 | 20240619 | 190400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 21 | 20240619 | 190300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 22 | 20240619 | 190200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 23 | 20240619 | 190100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 24 | 20240619 | 190000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 25 | 20240619 | 185900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 26 | 20240619 | 185800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 27 | 20240619 | 185700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 28 | 20240619 | 185600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 29 | 20240619 | 185500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 30 | 20240619 | 185400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 31 | 20240619 | 185300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 32 | 20240619 | 185200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 33 | 20240619 | 185100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 34 | 20240619 | 185000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 35 | 20240619 | 184900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 36 | 20240619 | 184800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 37 | 20240619 | 184700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 38 | 20240619 | 184600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 39 | 20240619 | 184500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 40 | 20240619 | 184400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 41 | 20240619 | 184300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 42 | 20240619 | 184200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 43 | 20240619 | 184100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 44 | 20240619 | 184000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 45 | 20240619 | 183900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 46 | 20240619 | 183800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 47 | 20240619 | 183700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 48 | 20240619 | 183600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 49 | 20240619 | 183500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 50 | 20240619 | 183400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 51 | 20240619 | 183300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 52 | 20240619 | 183200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 53 | 20240619 | 183100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 54 | 20240619 | 183000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 55 | 20240619 | 182900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 56 | 20240619 | 182800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 57 | 20240619 | 182700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 58 | 20240619 | 182600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 59 | 20240619 | 182500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 60 | 20240619 | 182400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 61 | 20240619 | 182300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 62 | 20240619 | 182200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 63 | 20240619 | 182100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 64 | 20240619 | 182000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 65 | 20240619 | 181900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 66 | 20240619 | 181800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 67 | 20240619 | 181700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 68 | 20240619 | 181600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 69 | 20240619 | 181500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 70 | 20240619 | 181400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 71 | 20240619 | 181300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 72 | 20240619 | 181200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 73 | 20240619 | 181100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 74 | 20240619 | 181000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 75 | 20240619 | 180900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 76 | 20240619 | 180800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 77 | 20240619 | 180700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 78 | 20240619 | 180600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 79 | 20240619 | 180500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 80 | 20240619 | 180400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 81 | 20240619 | 180300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 82 | 20240619 | 180200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 83 | 20240619 | 180100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 84 | 20240619 | 180000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 85 | 20240619 | 175900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 86 | 20240619 | 175800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 87 | 20240619 | 175700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 88 | 20240619 | 175600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 89 | 20240619 | 175500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 90 | 20240619 | 175400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 91 | 20240619 | 175300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 92 | 20240619 | 175200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 93 | 20240619 | 175100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 94 | 20240619 | 175000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 95 | 20240619 | 174900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 96 | 20240619 | 174800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 97 | 20240619 | 174700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 98 | 20240619 | 174600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 99 | 20240619 | 174500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 100 | 20240619 | 174400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 101 | 20240619 | 174300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 102 | 20240619 | 174200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 103 | 20240619 | 174100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 104 | 20240619 | 174000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 105 | 20240619 | 173900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 106 | 20240619 | 173800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 107 | 20240619 | 173700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 108 | 20240619 | 173600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 109 | 20240619 | 173500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 110 | 20240619 | 173400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 111 | 20240619 | 173300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 112 | 20240619 | 173200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 113 | 20240619 | 173100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 114 | 20240619 | 173000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 115 | 20240619 | 172900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 116 | 20240619 | 172800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 117 | 20240619 | 172700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 118 | 20240619 | 172600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 119 | 20240619 | 172500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 120 | 20240619 | 172400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 121 | 20240619 | 172300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 122 | 20240619 | 172200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 123 | 20240619 | 172100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 124 | 20240619 | 172000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 125 | 20240619 | 171900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 126 | 20240619 | 171800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 127 | 20240619 | 171700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 128 | 20240619 | 171600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 129 | 20240619 | 171500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 130 | 20240619 | 171400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 131 | 20240619 | 171300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 132 | 20240619 | 171200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 133 | 20240619 | 171100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 134 | 20240619 | 171000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 135 | 20240619 | 170900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 136 | 20240619 | 170800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 137 | 20240619 | 170700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 138 | 20240619 | 170600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 139 | 20240619 | 170500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 140 | 20240619 | 170400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 141 | 20240619 | 170300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 142 | 20240619 | 170200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 143 | 20240619 | 170100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 144 | 20240619 | 170000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 145 | 20240619 | 165900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 146 | 20240619 | 165800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 147 | 20240619 | 165700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 148 | 20240619 | 165600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 149 | 20240619 | 165500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 150 | 20240619 | 165400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 151 | 20240619 | 165300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 152 | 20240619 | 165200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 153 | 20240619 | 165100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 154 | 20240619 | 165000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 155 | 20240619 | 164900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 156 | 20240619 | 164800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 157 | 20240619 | 164700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 158 | 20240619 | 164600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 159 | 20240619 | 164500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 160 | 20240619 | 164400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 161 | 20240619 | 164300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 162 | 20240619 | 164200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 163 | 20240619 | 164100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 164 | 20240619 | 164000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 165 | 20240619 | 163900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 166 | 20240619 | 163800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 167 | 20240619 | 163700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 168 | 20240619 | 163600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 169 | 20240619 | 163500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 170 | 20240619 | 163400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 171 | 20240619 | 163300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 172 | 20240619 | 163200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 173 | 20240619 | 163100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 174 | 20240619 | 163000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 175 | 20240619 | 162900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 176 | 20240619 | 162800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 177 | 20240619 | 162700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 178 | 20240619 | 162600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 179 | 20240619 | 162500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 180 | 20240619 | 162400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 181 | 20240619 | 162300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 182 | 20240619 | 162200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 183 | 20240619 | 162100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 184 | 20240619 | 162000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 185 | 20240619 | 161900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 186 | 20240619 | 161800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 187 | 20240619 | 161700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 188 | 20240619 | 161600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 189 | 20240619 | 161500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 190 | 20240619 | 161400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 191 | 20240619 | 161300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 192 | 20240619 | 161200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 193 | 20240619 | 161100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 194 | 20240619 | 161000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 195 | 20240619 | 160900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 196 | 20240619 | 160800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 197 | 20240619 | 160700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 198 | 20240619 | 160600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 199 | 20240619 | 160500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 200 | 20240619 | 160400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 201 | 20240619 | 160300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 202 | 20240619 | 160200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 203 | 20240619 | 160100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 204 | 20240619 | 160000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 205 | 20240619 | 155900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 206 | 20240619 | 155800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 207 | 20240619 | 155700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 208 | 20240619 | 155600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 209 | 20240619 | 155500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 210 | 20240619 | 155400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 211 | 20240619 | 155300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 212 | 20240619 | 155200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 213 | 20240619 | 155100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 214 | 20240619 | 155000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 215 | 20240619 | 154900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 216 | 20240619 | 154800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 217 | 20240619 | 154700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 218 | 20240619 | 154600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 219 | 20240619 | 154500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 220 | 20240619 | 154400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 221 | 20240619 | 154300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 222 | 20240619 | 154200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 223 | 20240619 | 154100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 224 | 20240619 | 154000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 225 | 20240619 | 153900 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 226 | 20240619 | 153800 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 227 | 20240619 | 153700 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 228 | 20240619 | 153600 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 229 | 20240619 | 153500 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 230 | 20240619 | 153400 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 231 | 20240619 | 153300 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 232 | 20240619 | 153200 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 233 | 20240619 | 153100 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 0 |
| 234 | 20240619 | 153000 | 9664486600 | 121700 | 121700 | 121700 | 121700 | 4332 |
| 235 | 20240619 | 152900 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 236 | 20240619 | 152800 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 237 | 20240619 | 152700 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 238 | 20240619 | 152600 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 239 | 20240619 | 152500 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 240 | 20240619 | 152400 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 241 | 20240619 | 152300 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 242 | 20240619 | 152200 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 243 | 20240619 | 152100 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 244 | 20240619 | 152000 | 9137282200 | 121700 | 121700 | 121700 | 121700 | 0 |
| 245 | 20240619 | 151900 | 9137282200 | 121700 | 121600 | 121800 | 121100 | 851 |
| 246 | 20240619 | 151800 | 9034018700 | 121700 | 121400 | 121700 | 121100 | 627 |
| 247 | 20240619 | 151700 | 8957868900 | 121400 | 121100 | 121400 | 121100 | 225 |
| 248 | 20240619 | 151600 | 8930575800 | 121100 | 121200 | 121600 | 121100 | 260 |
| 249 | 20240619 | 151500 | 8899033700 | 121200 | 121400 | 121600 | 121200 | 217 |
| 250 | 20240619 | 151400 | 8872698400 | 121200 | 121600 | 121700 | 121200 | 186 |
| 251 | 20240619 | 151300 | 8850112500 | 121700 | 121600 | 121700 | 121300 | 295 |
| 252 | 20240619 | 151200 | 8814234400 | 121400 | 121700 | 121700 | 121300 | 210 |
| 253 | 20240619 | 151100 | 8788696600 | 121600 | 121700 | 121700 | 121600 | 128 |
| 254 | 20240619 | 151000 | 8773130100 | 121600 | 121600 | 121700 | 121600 | 142 |
| 255 | 20240619 | 150900 | 8755855500 | 121700 | 121600 | 121700 | 121500 | 467 |
| 256 | 20240619 | 150800 | 8699045700 | 121500 | 121100 | 121600 | 121100 | 247 |
| 257 | 20240619 | 150700 | 8669081600 | 121500 | 121500 | 121500 | 121100 | 191 |
| 258 | 20240619 | 150600 | 8645918000 | 121100 | 121200 | 121600 | 121100 | 225 |
| 259 | 20240619 | 150500 | 8618629800 | 121500 | 121400 | 121500 | 121200 | 163 |
| 260 | 20240619 | 150400 | 8598867500 | 121400 | 121200 | 121600 | 121100 | 143 |
| 261 | 20240619 | 150300 | 8581512800 | 121200 | 121100 | 121600 | 121100 | 193 |
| 262 | 20240619 | 150200 | 8558109500 | 121100 | 121200 | 121500 | 121100 | 181 |
| 263 | 20240619 | 150100 | 8536178500 | 121600 | 121500 | 121600 | 121100 | 253 |
| 264 | 20240619 | 150000 | 8505450100 | 121100 | 121200 | 121600 | 121100 | 224 |
| 265 | 20240619 | 145900 | 8478265500 | 121100 | 121400 | 121500 | 121100 | 302 |
| 266 | 20240619 | 145800 | 8441636900 | 121400 | 121400 | 121500 | 121200 | 183 |
| 267 | 20240619 | 145700 | 8419437000 | 121500 | 121200 | 121500 | 121200 | 153 |
| 268 | 20240619 | 145600 | 8400864200 | 121200 | 121500 | 121500 | 121200 | 199 |
| 269 | 20240619 | 145500 | 8376735000 | 121400 | 121300 | 121600 | 121300 | 197 |
| 270 | 20240619 | 145400 | 8352827600 | 121400 | 121300 | 121600 | 121300 | 228 |
| 271 | 20240619 | 145300 | 8325144200 | 121400 | 121400 | 121500 | 121300 | 209 |
| 272 | 20240619 | 145200 | 8299789000 | 121400 | 121400 | 121500 | 121300 | 212 |
| 273 | 20240619 | 145100 | 8274065400 | 121400 | 121400 | 121600 | 121300 | 224 |
| 274 | 20240619 | 145000 | 8246853000 | 121400 | 121400 | 121600 | 121300 | 196 |
| 275 | 20240619 | 144900 | 8223056800 | 121400 | 121500 | 121600 | 121400 | 249 |
| 276 | 20240619 | 144800 | 8192813500 | 121400 | 121400 | 121600 | 121400 | 219 |
| 277 | 20240619 | 144700 | 8166223600 | 121500 | 121500 | 121600 | 121400 | 186 |
| 278 | 20240619 | 144600 | 8143631700 | 121500 | 121700 | 121700 | 121400 | 249 |
| 279 | 20240619 | 144500 | 8113377700 | 121600 | 121700 | 121700 | 121500 | 183 |
| 280 | 20240619 | 144400 | 8091124700 | 121500 | 121400 | 121700 | 121400 | 208 |
| 281 | 20240619 | 144300 | 8065839000 | 121400 | 121500 | 121600 | 121300 | 268 |
| 282 | 20240619 | 144200 | 8033311000 | 121400 | 121400 | 121700 | 121400 | 205 |
| 283 | 20240619 | 144100 | 8008394900 | 121500 | 121600 | 121700 | 121400 | 271 |
| 284 | 20240619 | 144000 | 7975459500 | 121700 | 121400 | 121700 | 121400 | 230 |
| 285 | 20240619 | 143900 | 7947493700 | 121600 | 121400 | 121700 | 121400 | 202 |
| 286 | 20240619 | 143800 | 7922960900 | 121500 | 121400 | 121700 | 121400 | 211 |
| 287 | 20240619 | 143700 | 7897335000 | 121400 | 121600 | 121600 | 121400 | 205 |
| 288 | 20240619 | 143600 | 7872438300 | 121400 | 121400 | 121600 | 121400 | 185 |
| 289 | 20240619 | 143500 | 7849972700 | 121400 | 121700 | 121700 | 121400 | 210 |
| 290 | 20240619 | 143400 | 7824459200 | 121700 | 121500 | 121700 | 121400 | 216 |
| 291 | 20240619 | 143300 | 7798229300 | 121400 | 121500 | 121700 | 121400 | 355 |
| 292 | 20240619 | 143200 | 7755086600 | 121400 | 121500 | 121500 | 121400 | 157 |
| 293 | 20240619 | 143100 | 7736025600 | 121400 | 121500 | 121500 | 121400 | 141 |
| 294 | 20240619 | 143000 | 7718902300 | 121400 | 121400 | 121500 | 121200 | 243 |
| 295 | 20240619 | 142900 | 7689418900 | 121400 | 121300 | 121400 | 121300 | 238 |
| 296 | 20240619 | 142800 | 7660540200 | 121300 | 121400 | 121400 | 121300 | 163 |
| 297 | 20240619 | 142700 | 7640765800 | 121400 | 121200 | 121500 | 121200 | 181 |
| 298 | 20240619 | 142600 | 7618812600 | 121200 | 121200 | 121600 | 121200 | 165 |
| 299 | 20240619 | 142500 | 7598802700 | 121300 | 121400 | 121400 | 121200 | 208 |
| 300 | 20240619 | 142400 | 7573576700 | 121200 | 121200 | 121400 | 121200 | 184 |
| 301 | 20240619 | 142300 | 7551270100 | 121300 | 121200 | 121500 | 121200 | 185 |
| 302 | 20240619 | 142200 | 7528832600 | 121200 | 121400 | 121500 | 121200 | 147 |
| 303 | 20240619 | 142100 | 7511000300 | 121500 | 121300 | 121500 | 121300 | 201 |
| 304 | 20240619 | 142000 | 7486609000 | 121300 | 121400 | 121400 | 121300 | 130 |
| 305 | 20240619 | 141900 | 7470839000 | 121400 | 121500 | 121500 | 121300 | 152 |
| 306 | 20240619 | 141800 | 7452393400 | 121500 | 121400 | 121500 | 121400 | 201 |
| 307 | 20240619 | 141700 | 7427987000 | 121400 | 121600 | 121600 | 121400 | 156 |
| 308 | 20240619 | 141600 | 7409044300 | 121400 | 121400 | 121600 | 121400 | 185 |
| 309 | 20240619 | 141500 | 7386576100 | 121500 | 121600 | 121600 | 121400 | 173 |
| 310 | 20240619 | 141400 | 7365554600 | 121700 | 121500 | 121700 | 121500 | 150 |
| 311 | 20240619 | 141300 | 7347324600 | 121500 | 121600 | 121700 | 121500 | 158 |
| 312 | 20240619 | 141200 | 7328116100 | 121700 | 121600 | 121700 | 121600 | 184 |
| 313 | 20240619 | 141100 | 7305736500 | 121600 | 121700 | 121800 | 121600 | 133 |
| 314 | 20240619 | 141000 | 7289557300 | 121700 | 121700 | 121800 | 121600 | 137 |
| 315 | 20240619 | 140900 | 7272888400 | 121700 | 121700 | 121800 | 121600 | 98 |
| 316 | 20240619 | 140800 | 7260961100 | 121700 | 121800 | 121800 | 121700 | 96 |
| 317 | 20240619 | 140700 | 7249272900 | 121800 | 121600 | 121800 | 121600 | 86 |
| 318 | 20240619 | 140600 | 7238804800 | 121600 | 121900 | 122000 | 121600 | 266 |
| 319 | 20240619 | 140500 | 7206422200 | 122000 | 121900 | 122000 | 121800 | 144 |
| 320 | 20240619 | 140400 | 7188869600 | 121900 | 122000 | 122000 | 121900 | 57 |
| 321 | 20240619 | 140300 | 7181918900 | 122000 | 121900 | 122000 | 121900 | 69 |
| 322 | 20240619 | 140200 | 7173504500 | 121900 | 122200 | 122200 | 121900 | 68 |
| 323 | 20240619 | 140100 | 7165209700 | 122100 | 122000 | 122200 | 122000 | 80 |
| 324 | 20240619 | 140000 | 7155441300 | 122100 | 122500 | 122500 | 121900 | 263 |
| 325 | 20240619 | 135900 | 7123286900 | 122400 | 122400 | 122600 | 122400 | 134 |
| 326 | 20240619 | 135800 | 7106869600 | 122400 | 122500 | 122600 | 122400 | 337 |
| 327 | 20240619 | 135700 | 7065578500 | 122500 | 122400 | 122500 | 122300 | 835 |
| 328 | 20240619 | 135600 | 6963322300 | 122400 | 121800 | 122400 | 121800 | 1792 |
| 329 | 20240619 | 135500 | 6744315400 | 121900 | 121500 | 121900 | 121300 | 1286 |
| 330 | 20240619 | 135400 | 6587852000 | 121500 | 121400 | 121500 | 121300 | 152 |
| 331 | 20240619 | 135300 | 6569404200 | 121400 | 121400 | 121500 | 121400 | 117 |
| 332 | 20240619 | 135200 | 6555200000 | 121400 | 121400 | 121500 | 121400 | 107 |
| 333 | 20240619 | 135100 | 6542208800 | 121400 | 121400 | 121600 | 121400 | 177 |
| 334 | 20240619 | 135000 | 6520720800 | 121500 | 121500 | 121600 | 121400 | 129 |
| 335 | 20240619 | 134900 | 6505053700 | 121400 | 121500 | 121600 | 121400 | 24 |
| 336 | 20240619 | 134800 | 6502139700 | 121300 | 121300 | 121600 | 121300 | 321 |
| 337 | 20240619 | 134700 | 6463167300 | 121400 | 121400 | 121400 | 121300 | 26 |
| 338 | 20240619 | 134600 | 6460012900 | 121400 | 121300 | 121400 | 121200 | 70 |
| 339 | 20240619 | 134500 | 6451517600 | 121300 | 121200 | 121400 | 121200 | 137 |
| 340 | 20240619 | 134400 | 6434904900 | 121200 | 121200 | 121300 | 121200 | 575 |
| 341 | 20240619 | 134300 | 6365194800 | 121200 | 121200 | 121300 | 121200 | 80 |
| 342 | 20240619 | 134200 | 6355497300 | 121200 | 121300 | 121400 | 121200 | 213 |
| 343 | 20240619 | 134100 | 6329647400 | 121300 | 121300 | 121400 | 121300 | 122 |
| 344 | 20240619 | 134000 | 6314848500 | 121300 | 121400 | 121500 | 121300 | 256 |
| 345 | 20240619 | 133900 | 6283773600 | 121400 | 121400 | 121500 | 121400 | 140 |
| 346 | 20240619 | 133800 | 6266777500 | 121500 | 121400 | 121600 | 121400 | 122 |
| 347 | 20240619 | 133700 | 6251959800 | 121400 | 121400 | 121600 | 121400 | 141 |
| 348 | 20240619 | 133600 | 6234841500 | 121400 | 121600 | 121600 | 121400 | 94 |
| 349 | 20240619 | 133500 | 6223427700 | 121500 | 121500 | 121500 | 121400 | 134 |
| 350 | 20240619 | 133400 | 6207151700 | 121400 | 121400 | 121500 | 121400 | 169 |
| 351 | 20240619 | 133300 | 6186631800 | 121400 | 121400 | 121500 | 121400 | 100 |
| 352 | 20240619 | 133200 | 6174486400 | 121400 | 121500 | 121500 | 121400 | 135 |
| 353 | 20240619 | 133100 | 6158091600 | 121400 | 121500 | 121700 | 121400 | 122 |
| 354 | 20240619 | 133000 | 6143277200 | 121500 | 121600 | 121700 | 121500 | 66 |
| 355 | 20240619 | 132900 | 6135253200 | 121700 | 121600 | 121700 | 121500 | 44 |
| 356 | 20240619 | 132800 | 6129904500 | 121500 | 121600 | 121600 | 121500 | 93 |
| 357 | 20240619 | 132700 | 6118596300 | 121500 | 121600 | 121700 | 121500 | 306 |
| 358 | 20240619 | 132600 | 6081368400 | 121600 | 121700 | 121800 | 121600 | 96 |
| 359 | 20240619 | 132500 | 6069686800 | 121700 | 121800 | 122000 | 121700 | 68 |
| 360 | 20240619 | 132400 | 6061405600 | 121800 | 121900 | 122000 | 121800 | 97 |
| 361 | 20240619 | 132300 | 6049584400 | 121900 | 122000 | 122000 | 121900 | 146 |
| 362 | 20240619 | 132200 | 6031776000 | 122000 | 122000 | 122100 | 122000 | 11 |
| 363 | 20240619 | 132100 | 6030433400 | 122000 | 122000 | 122100 | 122000 | 90 |
| 364 | 20240619 | 132000 | 6019450900 | 122000 | 122000 | 122000 | 122000 | 28 |
| 365 | 20240619 | 131900 | 6016034900 | 122100 | 122200 | 122200 | 122000 | 67 |
| 366 | 20240619 | 131800 | 6007853400 | 122200 | 122300 | 122300 | 122200 | 72 |
| 367 | 20240619 | 131700 | 5999049200 | 122300 | 122300 | 122400 | 122300 | 24 |
| 368 | 20240619 | 131600 | 5996113700 | 122400 | 122300 | 122400 | 122300 | 68 |
| 369 | 20240619 | 131500 | 5987796500 | 122300 | 122400 | 122400 | 122300 | 57 |
| 370 | 20240619 | 131400 | 5980820600 | 122200 | 122200 | 122400 | 122200 | 524 |
| 371 | 20240619 | 131300 | 5916738300 | 122200 | 122100 | 122200 | 122100 | 190 |
| 372 | 20240619 | 131200 | 5893520600 | 122100 | 122200 | 122200 | 122100 | 81 |
| 373 | 20240619 | 131100 | 5883626900 | 122200 | 122100 | 122200 | 122000 | 294 |
| 374 | 20240619 | 131000 | 5847702700 | 122100 | 122000 | 122200 | 121900 | 399 |
| 375 | 20240619 | 130900 | 5798993800 | 122000 | 122000 | 122100 | 122000 | 104 |
| 376 | 20240619 | 130800 | 5786303000 | 122000 | 122000 | 122100 | 122000 | 45 |
| 377 | 20240619 | 130700 | 5780810600 | 122100 | 122100 | 122100 | 122000 | 65 |
| 378 | 20240619 | 130600 | 5772876400 | 122000 | 122100 | 122100 | 122000 | 14 |
| 379 | 20240619 | 130500 | 5771167500 | 122100 | 122000 | 122100 | 122000 | 41 |
| 380 | 20240619 | 130400 | 5766161600 | 122100 | 122200 | 122200 | 122100 | 28 |
| 381 | 20240619 | 130300 | 5762742400 | 122100 | 122000 | 122100 | 122000 | 76 |
| 382 | 20240619 | 130200 | 5753465300 | 122000 | 121800 | 122100 | 121600 | 589 |
| 383 | 20240619 | 130100 | 5681625700 | 121800 | 121600 | 121800 | 121600 | 498 |
| 384 | 20240619 | 130000 | 5621009200 | 121600 | 121600 | 121700 | 121600 | 69 |
| 385 | 20240619 | 125900 | 5612618000 | 121600 | 121600 | 121600 | 121600 | 23 |
| 386 | 20240619 | 125800 | 5609821200 | 121600 | 121600 | 121700 | 121600 | 22 |
| 387 | 20240619 | 125700 | 5607145300 | 121700 | 121300 | 121700 | 121300 | 555 |
| 388 | 20240619 | 125600 | 5539724900 | 121300 | 121500 | 121500 | 121300 | 88 |
| 389 | 20240619 | 125500 | 5529044500 | 121400 | 121400 | 121500 | 121400 | 75 |
| 390 | 20240619 | 125400 | 5519936800 | 121500 | 121500 | 121500 | 121400 | 54 |
| 391 | 20240619 | 125300 | 5513376100 | 121500 | 121500 | 121600 | 121400 | 47 |
| 392 | 20240619 | 125200 | 5507665600 | 121500 | 121500 | 121600 | 121500 | 90 |
| 393 | 20240619 | 125100 | 5496725100 | 121500 | 121600 | 121600 | 121500 | 32 |
| 394 | 20240619 | 125000 | 5492836400 | 121600 | 121400 | 121600 | 121400 | 89 |
| 395 | 20240619 | 124900 | 5482017800 | 121500 | 121500 | 121600 | 121400 | 359 |
| 396 | 20240619 | 124800 | 5438402100 | 121500 | 121400 | 121600 | 121400 | 206 |
| 397 | 20240619 | 124700 | 5413379400 | 121400 | 121500 | 121600 | 121400 | 107 |
| 398 | 20240619 | 124600 | 5400384400 | 121500 | 121600 | 121600 | 121500 | 99 |
| 399 | 20240619 | 124500 | 5388352000 | 121500 | 121700 | 121800 | 121500 | 129 |
| 400 | 20240619 | 124400 | 5372660500 | 121700 | 121800 | 121800 | 121700 | 35 |
| 401 | 20240619 | 124300 | 5368400700 | 121700 | 121800 | 121800 | 121500 | 46 |
| 402 | 20240619 | 124200 | 5362805200 | 121500 | 121800 | 121800 | 121500 | 116 |
| 403 | 20240619 | 124100 | 5348677300 | 121800 | 121500 | 121900 | 121500 | 305 |
| 404 | 20240619 | 124000 | 5311582700 | 121700 | 121600 | 121800 | 121500 | 90 |
| 405 | 20240619 | 123900 | 5300644200 | 121600 | 121800 | 121800 | 121500 | 93 |
| 406 | 20240619 | 123800 | 5289334000 | 121800 | 122000 | 122000 | 121600 | 92 |
| 407 | 20240619 | 123700 | 5278132700 | 122000 | 121900 | 122000 | 121600 | 183 |
| 408 | 20240619 | 123600 | 5255830900 | 121900 | 122000 | 122000 | 121800 | 105 |
| 409 | 20240619 | 123500 | 5243029600 | 122000 | 122000 | 122000 | 122000 | 85 |
| 410 | 20240619 | 123400 | 5232659600 | 122000 | 122100 | 122100 | 122000 | 64 |
| 411 | 20240619 | 123300 | 5224850300 | 122000 | 122100 | 122100 | 122000 | 53 |
| 412 | 20240619 | 123200 | 5218383200 | 122100 | 122000 | 122100 | 122000 | 73 |
| 413 | 20240619 | 123100 | 5209475200 | 122000 | 122200 | 122200 | 122000 | 44 |
| 414 | 20240619 | 123000 | 5204102900 | 122200 | 122200 | 122200 | 122200 | 152 |
| 415 | 20240619 | 122900 | 5185528500 | 122200 | 122200 | 122300 | 122200 | 77 |
| 416 | 20240619 | 122800 | 5176118100 | 122200 | 122100 | 122300 | 122100 | 236 |
| 417 | 20240619 | 122700 | 5147278600 | 122200 | 122000 | 122200 | 122000 | 220 |
| 418 | 20240619 | 122600 | 5120414200 | 122100 | 122000 | 122100 | 122000 | 50 |
| 419 | 20240619 | 122500 | 5114313700 | 122000 | 122000 | 122100 | 122000 | 131 |
| 420 | 20240619 | 122400 | 5098321000 | 122000 | 121700 | 122000 | 121600 | 342 |
| 421 | 20240619 | 122300 | 5056640100 | 121600 | 121700 | 121700 | 121600 | 89 |
| 422 | 20240619 | 122200 | 5045811300 | 121700 | 121800 | 121900 | 121700 | 79 |
| 423 | 20240619 | 122100 | 5036193200 | 121800 | 121800 | 122000 | 121800 | 102 |
| 424 | 20240619 | 122000 | 5023759500 | 121800 | 122000 | 122100 | 121800 | 75 |
| 425 | 20240619 | 121900 | 5014611400 | 122000 | 122000 | 122100 | 122000 | 55 |
| 426 | 20240619 | 121800 | 5007900600 | 122100 | 121800 | 122100 | 121800 | 69 |
| 427 | 20240619 | 121700 | 4999485000 | 121800 | 122100 | 122100 | 121700 | 64 |
| 428 | 20240619 | 121600 | 4991675700 | 122100 | 121700 | 122100 | 121600 | 799 |
| 429 | 20240619 | 121500 | 4894249900 | 121700 | 121700 | 121700 | 121600 | 192 |
| 430 | 20240619 | 121400 | 4870888600 | 121700 | 121600 | 121800 | 121600 | 90 |
| 431 | 20240619 | 121300 | 4859931500 | 121600 | 121800 | 121800 | 121600 | 46 |
| 432 | 20240619 | 121200 | 4854333700 | 121700 | 121700 | 121800 | 121700 | 52 |
| 433 | 20240619 | 121100 | 4848004700 | 121700 | 121700 | 121700 | 121700 | 17 |
| 434 | 20240619 | 121000 | 4845935800 | 121700 | 121700 | 121800 | 121700 | 45 |
| 435 | 20240619 | 120900 | 4840458100 | 121700 | 121900 | 121900 | 121700 | 102 |
| 436 | 20240619 | 120800 | 4828028500 | 121900 | 121900 | 122000 | 121900 | 17 |
| 437 | 20240619 | 120700 | 4825955900 | 121900 | 121900 | 122000 | 121900 | 44 |
| 438 | 20240619 | 120600 | 4820591400 | 121900 | 121700 | 122000 | 121700 | 345 |
| 439 | 20240619 | 120500 | 4778565200 | 121800 | 121700 | 121800 | 121700 | 41 |
| 440 | 20240619 | 120400 | 4773574700 | 121700 | 121600 | 121800 | 121600 | 244 |
| 441 | 20240619 | 120300 | 4743869500 | 121600 | 121300 | 121600 | 121300 | 468 |
| 442 | 20240619 | 120200 | 4686988900 | 121300 | 121100 | 121300 | 121100 | 36 |
| 443 | 20240619 | 120100 | 4682626000 | 121100 | 121100 | 121300 | 121100 | 224 |
| 444 | 20240619 | 120000 | 4655483400 | 121100 | 121200 | 121400 | 121000 | 232 |
| 445 | 20240619 | 115900 | 4627386600 | 121300 | 121400 | 121400 | 121300 | 104 |
| 446 | 20240619 | 115800 | 4614763000 | 121400 | 121400 | 121500 | 121300 | 92 |
| 447 | 20240619 | 115700 | 4603596900 | 121400 | 121300 | 121400 | 121300 | 201 |
| 448 | 20240619 | 115600 | 4579215000 | 121400 | 121400 | 121500 | 121300 | 89 |
| 449 | 20240619 | 115500 | 4568413100 | 121400 | 121300 | 121600 | 121300 | 116 |
| 450 | 20240619 | 115400 | 4554329000 | 121300 | 121400 | 121500 | 121200 | 90 |
| 451 | 20240619 | 115300 | 4543409900 | 121400 | 121400 | 121500 | 121300 | 104 |
| 452 | 20240619 | 115200 | 4530791500 | 121300 | 121300 | 121400 | 121300 | 115 |
| 453 | 20240619 | 115100 | 4516840800 | 121300 | 121300 | 121500 | 121300 | 193 |
| 454 | 20240619 | 115000 | 4493423000 | 121400 | 121400 | 121500 | 121400 | 48 |
| 455 | 20240619 | 114900 | 4487595700 | 121400 | 121500 | 121600 | 121400 | 36 |
| 456 | 20240619 | 114800 | 4483222600 | 121500 | 121500 | 121600 | 121500 | 92 |
| 457 | 20240619 | 114700 | 4472044200 | 121500 | 121500 | 121500 | 121500 | 14 |
| 458 | 20240619 | 114600 | 4470343200 | 121500 | 121500 | 121600 | 121500 | 44 |
| 459 | 20240619 | 114500 | 4464995900 | 121500 | 121500 | 121600 | 121500 | 99 |
| 460 | 20240619 | 114400 | 4452967300 | 121500 | 121600 | 121600 | 121500 | 21 |
| 461 | 20240619 | 114300 | 4450414700 | 121600 | 121700 | 121700 | 121500 | 33 |
| 462 | 20240619 | 114200 | 4446403000 | 121500 | 121700 | 121800 | 121300 | 198 |
| 463 | 20240619 | 114100 | 4422327200 | 121600 | 121700 | 121700 | 121400 | 57 |
| 464 | 20240619 | 114000 | 4415397100 | 121700 | 121700 | 121800 | 121700 | 55 |
| 465 | 20240619 | 113900 | 4408703100 | 121700 | 121300 | 121900 | 121300 | 914 |
| 466 | 20240619 | 113800 | 4297586700 | 121300 | 121300 | 121300 | 121300 | 40 |
| 467 | 20240619 | 113700 | 4292734700 | 121300 | 121400 | 121400 | 121300 | 30 |
| 468 | 20240619 | 113600 | 4289094400 | 121400 | 121200 | 121400 | 121200 | 434 |
| 469 | 20240619 | 113500 | 4236432400 | 121200 | 121000 | 121200 | 121000 | 669 |
| 470 | 20240619 | 113400 | 4155438100 | 121000 | 120900 | 121000 | 120900 | 34 |
| 471 | 20240619 | 113300 | 4151326400 | 120900 | 121000 | 121100 | 120900 | 81 |
| 472 | 20240619 | 113200 | 4141526800 | 121000 | 121000 | 121000 | 120900 | 270 |
| 473 | 20240619 | 113100 | 4108857400 | 120900 | 120800 | 120900 | 120800 | 208 |
| 474 | 20240619 | 113000 | 4083710300 | 120800 | 120800 | 120900 | 120700 | 69 |
| 475 | 20240619 | 112900 | 4075374900 | 120800 | 121000 | 121000 | 120800 | 71 |
| 476 | 20240619 | 112800 | 4066786400 | 121000 | 120900 | 121100 | 120900 | 98 |
| 477 | 20240619 | 112700 | 4054935700 | 120900 | 120900 | 121000 | 120900 | 40 |
| 478 | 20240619 | 112600 | 4050098900 | 120900 | 121200 | 121200 | 120900 | 170 |
| 479 | 20240619 | 112500 | 4029503300 | 121200 | 121200 | 121300 | 121100 | 18 |
| 480 | 20240619 | 112400 | 4027321500 | 121100 | 120900 | 121300 | 120900 | 523 |
| 481 | 20240619 | 112300 | 3964022300 | 121000 | 120700 | 121000 | 120600 | 335 |
| 482 | 20240619 | 112200 | 3923565900 | 120700 | 120500 | 120700 | 120500 | 105 |
| 483 | 20240619 | 112100 | 3910902400 | 120500 | 120700 | 120700 | 120500 | 20 |
| 484 | 20240619 | 112000 | 3908490700 | 120600 | 120300 | 120700 | 120300 | 149 |
| 485 | 20240619 | 111900 | 3890516700 | 120300 | 120200 | 120600 | 120200 | 1541 |
| 486 | 20240619 | 111800 | 3704976300 | 120200 | 120200 | 120300 | 120200 | 591 |
| 487 | 20240619 | 111700 | 3633936600 | 120200 | 120200 | 120300 | 120200 | 108 |
| 488 | 20240619 | 111600 | 3620954900 | 120200 | 120300 | 120300 | 120200 | 110 |
| 489 | 20240619 | 111500 | 3607732300 | 120300 | 120200 | 120400 | 120100 | 126 |
| 490 | 20240619 | 111400 | 3592587800 | 120300 | 120300 | 120300 | 120200 | 118 |
| 491 | 20240619 | 111300 | 3578401300 | 120300 | 120200 | 120300 | 120200 | 109 |
| 492 | 20240619 | 111200 | 3565297000 | 120200 | 120200 | 120300 | 120200 | 122 |
| 493 | 20240619 | 111100 | 3550631600 | 120200 | 120200 | 120300 | 120200 | 107 |
| 494 | 20240619 | 111000 | 3537769700 | 120300 | 120300 | 120300 | 120200 | 140 |
| 495 | 20240619 | 110900 | 3520939300 | 120300 | 120300 | 120400 | 120300 | 112 |
| 496 | 20240619 | 110800 | 3507465600 | 120300 | 120300 | 120400 | 120300 | 162 |
| 497 | 20240619 | 110700 | 3487976600 | 120300 | 120300 | 120300 | 120300 | 35 |
| 498 | 20240619 | 110600 | 3483766100 | 120300 | 120300 | 120400 | 120300 | 63 |
| 499 | 20240619 | 110500 | 3476186700 | 120300 | 120300 | 120400 | 120300 | 10 |
| 500 | 20240619 | 110400 | 3474983600 | 120300 | 120300 | 120300 | 120300 | 24 |
| 501 | 20240619 | 110300 | 3472096400 | 120300 | 120300 | 120400 | 120300 | 26 |
| 502 | 20240619 | 110200 | 3468968300 | 120300 | 120300 | 120400 | 120300 | 11 |
| 503 | 20240619 | 110100 | 3467644600 | 120300 | 120200 | 120400 | 120200 | 607 |
| 504 | 20240619 | 110000 | 3394615900 | 120200 | 120300 | 120300 | 120200 | 80 |
| 505 | 20240619 | 105900 | 3384999700 | 120200 | 120100 | 120300 | 120100 | 309 |
| 506 | 20240619 | 105800 | 3347861700 | 120100 | 120100 | 120100 | 120100 | 219 |
| 507 | 20240619 | 105700 | 3321559800 | 120100 | 120200 | 120200 | 120100 | 210 |
| 508 | 20240619 | 105600 | 3296337800 | 120100 | 120100 | 120200 | 120100 | 167 |
| 509 | 20240619 | 105500 | 3276281000 | 120100 | 120100 | 120100 | 120100 | 112 |
| 510 | 20240619 | 105400 | 3262829800 | 120100 | 120100 | 120200 | 120100 | 144 |
| 511 | 20240619 | 105300 | 3245533600 | 120100 | 120100 | 120100 | 120100 | 208 |
| 512 | 20240619 | 105200 | 3220552800 | 120100 | 120100 | 120100 | 120100 | 125 |
| 513 | 20240619 | 105100 | 3205540300 | 120100 | 120200 | 120300 | 120100 | 308 |
| 514 | 20240619 | 105000 | 3168519600 | 120200 | 120200 | 120300 | 120200 | 239 |
| 515 | 20240619 | 104900 | 3139790700 | 120200 | 120200 | 120200 | 120200 | 130 |
| 516 | 20240619 | 104800 | 3124164700 | 120200 | 120200 | 120300 | 120200 | 270 |
| 517 | 20240619 | 104700 | 3091710200 | 120200 | 120200 | 120300 | 120200 | 120 |
| 518 | 20240619 | 104600 | 3077284500 | 120300 | 120300 | 120400 | 120300 | 476 |
| 519 | 20240619 | 104500 | 3020021500 | 120300 | 120300 | 120400 | 120300 | 173 |
| 520 | 20240619 | 104400 | 2999208400 | 120500 | 120400 | 120500 | 120300 | 72 |
| 521 | 20240619 | 104300 | 2990543100 | 120400 | 120500 | 120500 | 120400 | 346 |
| 522 | 20240619 | 104200 | 2948874900 | 120500 | 120500 | 120600 | 120500 | 96 |
| 523 | 20240619 | 104100 | 2937306800 | 120500 | 120500 | 120500 | 120500 | 10 |
| 524 | 20240619 | 104000 | 2936101800 | 120500 | 120400 | 120500 | 120300 | 37 |
| 525 | 20240619 | 103900 | 2931648200 | 120600 | 120300 | 120600 | 120300 | 133 |
| 526 | 20240619 | 103800 | 2915632800 | 120300 | 120500 | 120500 | 120300 | 262 |
| 527 | 20240619 | 103700 | 2884078100 | 120300 | 120300 | 120500 | 120300 | 123 |
| 528 | 20240619 | 103600 | 2869278000 | 120300 | 120500 | 120700 | 120300 | 161 |
| 529 | 20240619 | 103500 | 2849902600 | 120400 | 120400 | 120500 | 120300 | 121 |
| 530 | 20240619 | 103400 | 2835337900 | 120400 | 120500 | 120700 | 120400 | 151 |
| 531 | 20240619 | 103300 | 2817151300 | 120500 | 120500 | 120600 | 120400 | 412 |
| 532 | 20240619 | 103200 | 2767530400 | 120500 | 120700 | 120700 | 120500 | 579 |
| 533 | 20240619 | 103100 | 2697735700 | 120600 | 120700 | 120700 | 120600 | 134 |
| 534 | 20240619 | 103000 | 2681565300 | 120700 | 120700 | 120800 | 120700 | 114 |
| 535 | 20240619 | 102900 | 2667805400 | 120700 | 120800 | 120800 | 120700 | 127 |
| 536 | 20240619 | 102800 | 2652474000 | 120800 | 120800 | 120800 | 120800 | 103 |
| 537 | 20240619 | 102700 | 2640031600 | 120900 | 120800 | 120900 | 120800 | 51 |
| 538 | 20240619 | 102600 | 2633870600 | 120800 | 120800 | 120900 | 120800 | 31 |
| 539 | 20240619 | 102500 | 2630125700 | 120800 | 120800 | 120800 | 120800 | 15 |
| 540 | 20240619 | 102400 | 2628313700 | 120800 | 120900 | 121000 | 120800 | 18 |
| 541 | 20240619 | 102300 | 2626137800 | 120900 | 120900 | 120900 | 120900 | 29 |
| 542 | 20240619 | 102200 | 2622631700 | 120900 | 120900 | 121000 | 120900 | 56 |
| 543 | 20240619 | 102100 | 2615861200 | 120900 | 120900 | 121000 | 120900 | 35 |
| 544 | 20240619 | 102000 | 2611629500 | 120900 | 121000 | 121000 | 120900 | 13 |
| 545 | 20240619 | 101900 | 2610057100 | 121000 | 120900 | 121100 | 120900 | 23 |
| 546 | 20240619 | 101800 | 2607272800 | 120900 | 121100 | 121100 | 120900 | 106 |
| 547 | 20240619 | 101700 | 2594438800 | 121100 | 120700 | 121100 | 120700 | 359 |
| 548 | 20240619 | 101600 | 2550999200 | 120900 | 120600 | 120900 | 120600 | 88 |
| 549 | 20240619 | 101500 | 2540367100 | 120600 | 120600 | 120800 | 120500 | 1062 |
| 550 | 20240619 | 101400 | 2412224200 | 120500 | 120500 | 120600 | 120500 | 125 |
| 551 | 20240619 | 101300 | 2397160100 | 120500 | 120600 | 120700 | 120500 | 283 |
| 552 | 20240619 | 101200 | 2363029800 | 120600 | 120800 | 120800 | 120600 | 126 |
| 553 | 20240619 | 101100 | 2347834000 | 120700 | 120900 | 120900 | 120700 | 304 |
| 554 | 20240619 | 101000 | 2311139900 | 120700 | 120700 | 120800 | 120700 | 111 |
| 555 | 20240619 | 100900 | 2297741600 | 120700 | 120800 | 120900 | 120700 | 179 |
| 556 | 20240619 | 100800 | 2276124400 | 120800 | 120800 | 120800 | 120800 | 84 |
| 557 | 20240619 | 100700 | 2265977200 | 120900 | 120800 | 120900 | 120800 | 275 |
| 558 | 20240619 | 100600 | 2232754100 | 120800 | 120900 | 121000 | 120800 | 101 |
| 559 | 20240619 | 100500 | 2220549800 | 121000 | 120800 | 121100 | 120800 | 95 |
| 560 | 20240619 | 100400 | 2209069300 | 120800 | 120900 | 121000 | 120800 | 163 |
| 561 | 20240619 | 100300 | 2189370000 | 120900 | 121200 | 121200 | 120900 | 122 |
| 562 | 20240619 | 100200 | 2174611200 | 121000 | 121000 | 121200 | 121000 | 130 |
| 563 | 20240619 | 100100 | 2158872400 | 121000 | 121100 | 121200 | 121000 | 98 |
| 564 | 20240619 | 100000 | 2147000300 | 121200 | 121100 | 121300 | 121000 | 180 |
| 565 | 20240619 | 095900 | 2125199500 | 121100 | 121200 | 121200 | 121100 | 51 |
| 566 | 20240619 | 095800 | 2119019000 | 121200 | 121300 | 121300 | 121200 | 144 |
| 567 | 20240619 | 095700 | 2101552700 | 121200 | 121200 | 121300 | 121200 | 93 |
| 568 | 20240619 | 095600 | 2090280500 | 121300 | 121200 | 121300 | 121200 | 116 |
| 569 | 20240619 | 095500 | 2076210900 | 121200 | 121300 | 121300 | 121200 | 72 |
| 570 | 20240619 | 095400 | 2067477800 | 121200 | 121300 | 121300 | 121200 | 23 |
| 571 | 20240619 | 095300 | 2064689900 | 121300 | 121100 | 121300 | 121100 | 36 |
| 572 | 20240619 | 095200 | 2060325300 | 121300 | 121300 | 121300 | 121000 | 21 |
| 573 | 20240619 | 095100 | 2057781900 | 120900 | 120900 | 121200 | 120900 | 617 |
| 574 | 20240619 | 095000 | 1983071500 | 120900 | 121100 | 121100 | 120900 | 9 |
| 575 | 20240619 | 094900 | 1981982600 | 120900 | 120900 | 120900 | 120900 | 212 |
| 576 | 20240619 | 094800 | 1956351800 | 121200 | 120900 | 121200 | 120900 | 44 |
| 577 | 20240619 | 094700 | 1951026200 | 120900 | 120800 | 121100 | 120800 | 12 |
| 578 | 20240619 | 094600 | 1949574300 | 121200 | 120700 | 121200 | 120700 | 615 |
| 579 | 20240619 | 094500 | 1875189100 | 120800 | 120900 | 120900 | 120800 | 14 |
| 580 | 20240619 | 094400 | 1873497700 | 120900 | 120600 | 121000 | 120600 | 52 |
| 581 | 20240619 | 094300 | 1867225400 | 120600 | 120500 | 121000 | 120500 | 1519 |
| 582 | 20240619 | 094200 | 1683870500 | 120500 | 120600 | 120700 | 120500 | 252 |
| 583 | 20240619 | 094100 | 1653500500 | 120600 | 120600 | 120800 | 120600 | 375 |
| 584 | 20240619 | 094000 | 1608268900 | 120600 | 120800 | 120800 | 120600 | 194 |
| 585 | 20240619 | 093900 | 1584859500 | 121200 | 121200 | 121200 | 120800 | 204 |
| 586 | 20240619 | 093800 | 1560211500 | 120800 | 121000 | 121000 | 120800 | 676 |
| 587 | 20240619 | 093700 | 1478428500 | 121300 | 121100 | 121300 | 121000 | 120 |
| 588 | 20240619 | 093600 | 1463903700 | 121300 | 121100 | 121300 | 121000 | 224 |
| 589 | 20240619 | 093500 | 1436781500 | 121300 | 121100 | 121300 | 121000 | 171 |
| 590 | 20240619 | 093400 | 1416072100 | 121100 | 121400 | 121400 | 121100 | 132 |
| 591 | 20240619 | 093300 | 1400085100 | 121100 | 121400 | 121400 | 121100 | 228 |
| 592 | 20240619 | 093200 | 1372447400 | 121400 | 121400 | 121500 | 121400 | 83 |
| 593 | 20240619 | 093100 | 1362370800 | 121500 | 121400 | 121500 | 121300 | 60 |
| 594 | 20240619 | 093000 | 1355089000 | 121400 | 121500 | 121500 | 121400 | 68 |
| 595 | 20240619 | 092900 | 1346832600 | 121500 | 121400 | 121500 | 121400 | 99 |
| 596 | 20240619 | 092800 | 1334809500 | 121400 | 121400 | 121500 | 121400 | 238 |
| 597 | 20240619 | 092700 | 1305914900 | 121400 | 121400 | 121500 | 121000 | 749 |
| 598 | 20240619 | 092600 | 1215057800 | 121400 | 121300 | 121700 | 121300 | 128 |
| 599 | 20240619 | 092500 | 1199521700 | 121200 | 121400 | 121500 | 121200 | 230 |
| 600 | 20240619 | 092400 | 1171611000 | 121400 | 121600 | 121900 | 121400 | 724 |
| 601 | 20240619 | 092300 | 1083573400 | 121700 | 122000 | 122000 | 121700 | 391 |
| 602 | 20240619 | 092200 | 1035959300 | 122000 | 121900 | 122100 | 121800 | 48 |
| 603 | 20240619 | 092100 | 1030104400 | 121900 | 121500 | 122300 | 121500 | 1619 |
| 604 | 20240619 | 092000 | 833003500 | 121500 | 121500 | 121600 | 121400 | 53 |
| 605 | 20240619 | 091900 | 826564100 | 121500 | 121500 | 121600 | 121500 | 127 |
| 606 | 20240619 | 091800 | 811122000 | 121600 | 121400 | 121600 | 121400 | 500 |
| 607 | 20240619 | 091700 | 750387700 | 121400 | 121400 | 121400 | 121300 | 66 |
| 608 | 20240619 | 091600 | 742378300 | 121300 | 121200 | 121300 | 121200 | 359 |
| 609 | 20240619 | 091500 | 698833300 | 121200 | 121400 | 121400 | 121100 | 67 |
| 610 | 20240619 | 091400 | 690710700 | 121500 | 120900 | 121600 | 120900 | 134 |
| 611 | 20240619 | 091300 | 674430700 | 121600 | 120300 | 121600 | 120300 | 1639 |
| 612 | 20240619 | 091200 | 476456400 | 120300 | 120300 | 120700 | 120300 | 404 |
| 613 | 20240619 | 091100 | 427846600 | 120300 | 120300 | 120400 | 120300 | 243 |
| 614 | 20240619 | 091000 | 398613500 | 120300 | 120300 | 120400 | 120300 | 227 |
| 615 | 20240619 | 090900 | 371296700 | 120400 | 120200 | 120800 | 120200 | 236 |
| 616 | 20240619 | 090800 | 342865500 | 120200 | 120500 | 120800 | 120200 | 242 |
| 617 | 20240619 | 090700 | 313719500 | 120900 | 121000 | 121200 | 120500 | 348 |
| 618 | 20240619 | 090600 | 271657700 | 121000 | 121700 | 121700 | 121000 | 494 |
| 619 | 20240619 | 090500 | 211798600 | 121400 | 121700 | 121800 | 121400 | 334 |
| 620 | 20240619 | 090400 | 171203900 | 121700 | 121700 | 121900 | 121600 | 331 |
| 621 | 20240619 | 090300 | 130899100 | 121700 | 121700 | 122000 | 121700 | 12 |
| 622 | 20240619 | 090200 | 129438000 | 121700 | 122400 | 122400 | 121600 | 231 |
| 623 | 20240619 | 090100 | 101231300 | 122400 | 122600 | 123300 | 122400 | 13 |
| 624 | 20240619 | 090000 | 99636800 | 122600 | 123400 | 123400 | 122600 | 808 |