35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 3 | 20240621 | 185500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 4 | 20240621 | 185400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 5 | 20240621 | 185300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 6 | 20240621 | 185200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 7 | 20240621 | 185100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 8 | 20240621 | 185000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 9 | 20240621 | 184900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 10 | 20240621 | 184800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 11 | 20240621 | 184700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 12 | 20240621 | 184600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 13 | 20240621 | 184500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 14 | 20240621 | 184400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 15 | 20240621 | 184300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 16 | 20240621 | 184200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 17 | 20240621 | 184100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 18 | 20240621 | 184000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 19 | 20240621 | 183900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 20 | 20240621 | 183800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 21 | 20240621 | 183700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 22 | 20240621 | 183600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 23 | 20240621 | 183500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 24 | 20240621 | 183400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 25 | 20240621 | 183300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 26 | 20240621 | 183200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 27 | 20240621 | 183100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 28 | 20240621 | 183000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 29 | 20240621 | 182900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 30 | 20240621 | 182800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 31 | 20240621 | 182700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 32 | 20240621 | 182600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 33 | 20240621 | 182500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 34 | 20240621 | 182400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 35 | 20240621 | 182300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 36 | 20240621 | 182200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 37 | 20240621 | 182100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 38 | 20240621 | 182000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 39 | 20240621 | 181900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 40 | 20240621 | 181800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 41 | 20240621 | 181700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 42 | 20240621 | 181600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 43 | 20240621 | 181500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 44 | 20240621 | 181400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 45 | 20240621 | 181300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 46 | 20240621 | 181200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 47 | 20240621 | 181100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 48 | 20240621 | 181000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 49 | 20240621 | 180900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 50 | 20240621 | 180800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 51 | 20240621 | 180700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 52 | 20240621 | 180600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 53 | 20240621 | 180500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 54 | 20240621 | 180400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 55 | 20240621 | 180300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 56 | 20240621 | 180200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 57 | 20240621 | 180100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 58 | 20240621 | 180000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 59 | 20240621 | 175900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 60 | 20240621 | 175800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 61 | 20240621 | 175700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 62 | 20240621 | 175600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 63 | 20240621 | 175500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 64 | 20240621 | 175400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 65 | 20240621 | 175300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 66 | 20240621 | 175200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 67 | 20240621 | 175100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 68 | 20240621 | 175000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 69 | 20240621 | 174900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 70 | 20240621 | 174800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 71 | 20240621 | 174700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 72 | 20240621 | 174600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 73 | 20240621 | 174500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 74 | 20240621 | 174400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 75 | 20240621 | 174300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 76 | 20240621 | 174200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 77 | 20240621 | 174100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 78 | 20240621 | 174000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 79 | 20240621 | 173900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 80 | 20240621 | 173800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 81 | 20240621 | 173700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 82 | 20240621 | 173600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 83 | 20240621 | 173500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 84 | 20240621 | 173400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 85 | 20240621 | 173300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 86 | 20240621 | 173200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 87 | 20240621 | 173100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 88 | 20240621 | 173000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 89 | 20240621 | 172900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 90 | 20240621 | 172800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 91 | 20240621 | 172700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 92 | 20240621 | 172600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 93 | 20240621 | 172500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 94 | 20240621 | 172400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 95 | 20240621 | 172300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 96 | 20240621 | 172200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 97 | 20240621 | 172100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 98 | 20240621 | 172000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 99 | 20240621 | 171900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 100 | 20240621 | 171800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 101 | 20240621 | 171700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 102 | 20240621 | 171600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 103 | 20240621 | 171500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 104 | 20240621 | 171400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 105 | 20240621 | 171300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 106 | 20240621 | 171200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 107 | 20240621 | 171100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 108 | 20240621 | 171000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 109 | 20240621 | 170900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 110 | 20240621 | 170800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 111 | 20240621 | 170700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 112 | 20240621 | 170600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 113 | 20240621 | 170500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 114 | 20240621 | 170400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 115 | 20240621 | 170300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 116 | 20240621 | 170200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 117 | 20240621 | 170100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 118 | 20240621 | 170000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 119 | 20240621 | 165900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 120 | 20240621 | 165800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 121 | 20240621 | 165700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 122 | 20240621 | 165600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 123 | 20240621 | 165500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 124 | 20240621 | 165400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 125 | 20240621 | 165300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 126 | 20240621 | 165200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 127 | 20240621 | 165100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 128 | 20240621 | 165000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 129 | 20240621 | 164900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 130 | 20240621 | 164800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 131 | 20240621 | 164700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 132 | 20240621 | 164600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 133 | 20240621 | 164500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 134 | 20240621 | 164400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 135 | 20240621 | 164300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 136 | 20240621 | 164200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 137 | 20240621 | 164100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 138 | 20240621 | 164000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 139 | 20240621 | 163900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 140 | 20240621 | 163800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 141 | 20240621 | 163700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 142 | 20240621 | 163600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 143 | 20240621 | 163500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 144 | 20240621 | 163400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 145 | 20240621 | 163300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 146 | 20240621 | 163200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 147 | 20240621 | 163100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 148 | 20240621 | 163000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 149 | 20240621 | 162900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 150 | 20240621 | 162800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 151 | 20240621 | 162700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 152 | 20240621 | 162600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 153 | 20240621 | 162500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 154 | 20240621 | 162400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 155 | 20240621 | 162300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 156 | 20240621 | 162200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 157 | 20240621 | 162100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 158 | 20240621 | 162000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 159 | 20240621 | 161900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 160 | 20240621 | 161800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 161 | 20240621 | 161700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 162 | 20240621 | 161600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 163 | 20240621 | 161500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 164 | 20240621 | 161400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 165 | 20240621 | 161300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 166 | 20240621 | 161200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 167 | 20240621 | 161100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 168 | 20240621 | 161000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 169 | 20240621 | 160900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 170 | 20240621 | 160800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 171 | 20240621 | 160700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 172 | 20240621 | 160600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 173 | 20240621 | 160500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 174 | 20240621 | 160400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 175 | 20240621 | 160300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 176 | 20240621 | 160200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 177 | 20240621 | 160100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 178 | 20240621 | 160000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 179 | 20240621 | 155900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 180 | 20240621 | 155800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 181 | 20240621 | 155700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 182 | 20240621 | 155600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 183 | 20240621 | 155500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 184 | 20240621 | 155400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 185 | 20240621 | 155300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 186 | 20240621 | 155200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 187 | 20240621 | 155100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 188 | 20240621 | 155000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 189 | 20240621 | 154900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 190 | 20240621 | 154800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 191 | 20240621 | 154700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 192 | 20240621 | 154600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 193 | 20240621 | 154500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 194 | 20240621 | 154400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 195 | 20240621 | 154300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 196 | 20240621 | 154200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 197 | 20240621 | 154100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 198 | 20240621 | 154000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 199 | 20240621 | 153900 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 200 | 20240621 | 153800 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 201 | 20240621 | 153700 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 202 | 20240621 | 153600 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 203 | 20240621 | 153500 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 204 | 20240621 | 153400 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 205 | 20240621 | 153300 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 206 | 20240621 | 153200 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 207 | 20240621 | 153100 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 0 |
| 208 | 20240621 | 153000 | 112770693800 | 177000 | 177000 | 177000 | 177000 | 26123 |
| 209 | 20240621 | 152900 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 210 | 20240621 | 152800 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 211 | 20240621 | 152700 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 212 | 20240621 | 152600 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 213 | 20240621 | 152500 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 214 | 20240621 | 152400 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 215 | 20240621 | 152300 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 216 | 20240621 | 152200 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 217 | 20240621 | 152100 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 218 | 20240621 | 152000 | 108146922800 | 175500 | 175500 | 175500 | 175500 | 0 |
| 219 | 20240621 | 151900 | 108146922800 | 175500 | 175300 | 175500 | 175100 | 1959 |
| 220 | 20240621 | 151800 | 107803502600 | 175400 | 175200 | 175500 | 175200 | 1202 |
| 221 | 20240621 | 151700 | 107592689300 | 175200 | 175300 | 175400 | 175200 | 1059 |
| 222 | 20240621 | 151600 | 107407085300 | 175300 | 175300 | 175400 | 175200 | 1435 |
| 223 | 20240621 | 151500 | 107155535300 | 175300 | 175300 | 175400 | 175300 | 657 |
| 224 | 20240621 | 151400 | 107040345300 | 175400 | 175400 | 175500 | 175300 | 1013 |
| 225 | 20240621 | 151300 | 106862666800 | 175400 | 175500 | 175600 | 175400 | 610 |
| 226 | 20240621 | 151200 | 106755649500 | 175500 | 175500 | 175600 | 175400 | 1192 |
| 227 | 20240621 | 151100 | 106546451300 | 175500 | 175600 | 175700 | 175500 | 1213 |
| 228 | 20240621 | 151000 | 106333468900 | 175600 | 175700 | 175700 | 175400 | 1279 |
| 229 | 20240621 | 150900 | 106108908600 | 175700 | 175900 | 176000 | 175600 | 1374 |
| 230 | 20240621 | 150800 | 105867316300 | 175900 | 175900 | 176000 | 175700 | 2824 |
| 231 | 20240621 | 150700 | 105370838000 | 175900 | 176100 | 176100 | 175900 | 742 |
| 232 | 20240621 | 150600 | 105240252800 | 176100 | 176100 | 176200 | 176000 | 1337 |
| 233 | 20240621 | 150500 | 105004805500 | 176200 | 176100 | 176200 | 176000 | 732 |
| 234 | 20240621 | 150400 | 104875912300 | 176100 | 176400 | 176400 | 176000 | 2955 |
| 235 | 20240621 | 150300 | 104355403700 | 176400 | 176400 | 176400 | 176300 | 191 |
| 236 | 20240621 | 150200 | 104321714000 | 176400 | 176300 | 176400 | 176300 | 517 |
| 237 | 20240621 | 150100 | 104230559300 | 176300 | 176300 | 176400 | 176300 | 418 |
| 238 | 20240621 | 150000 | 104156847400 | 176300 | 176200 | 176400 | 176200 | 899 |
| 239 | 20240621 | 145900 | 103998353500 | 176200 | 176300 | 176300 | 176200 | 524 |
| 240 | 20240621 | 145800 | 103905978000 | 176300 | 176200 | 176300 | 176200 | 763 |
| 241 | 20240621 | 145700 | 103771505600 | 176200 | 176200 | 176300 | 176100 | 586 |
| 242 | 20240621 | 145600 | 103668252800 | 176200 | 176200 | 176400 | 176200 | 1588 |
| 243 | 20240621 | 145500 | 103388371100 | 176200 | 176300 | 176300 | 176200 | 387 |
| 244 | 20240621 | 145400 | 103320181600 | 176200 | 176200 | 176300 | 176100 | 923 |
| 245 | 20240621 | 145300 | 103157516500 | 176100 | 176200 | 176200 | 176100 | 247 |
| 246 | 20240621 | 145200 | 103114010300 | 176000 | 176200 | 176300 | 176000 | 714 |
| 247 | 20240621 | 145100 | 102988241800 | 176200 | 176200 | 176300 | 176200 | 271 |
| 248 | 20240621 | 145000 | 102940485600 | 176200 | 176200 | 176300 | 176200 | 226 |
| 249 | 20240621 | 144900 | 102900663800 | 176200 | 176100 | 176300 | 176100 | 964 |
| 250 | 20240621 | 144800 | 102730752700 | 176100 | 176000 | 176100 | 176000 | 713 |
| 251 | 20240621 | 144700 | 102605260800 | 176000 | 176300 | 176300 | 176000 | 1635 |
| 252 | 20240621 | 144600 | 102317160600 | 176300 | 176400 | 176500 | 176300 | 936 |
| 253 | 20240621 | 144500 | 102152106900 | 176500 | 176400 | 176500 | 176400 | 297 |
| 254 | 20240621 | 144400 | 102099713600 | 176400 | 176500 | 176600 | 176300 | 1473 |
| 255 | 20240621 | 144300 | 101839800900 | 176500 | 176600 | 176700 | 176400 | 2251 |
| 256 | 20240621 | 144200 | 101442524200 | 176700 | 176500 | 176700 | 176500 | 573 |
| 257 | 20240621 | 144100 | 101341341400 | 176500 | 176600 | 176600 | 176400 | 704 |
| 258 | 20240621 | 144000 | 101217096900 | 176500 | 176500 | 176500 | 176200 | 1441 |
| 259 | 20240621 | 143900 | 100962967100 | 176400 | 176400 | 176500 | 176300 | 572 |
| 260 | 20240621 | 143800 | 100862062900 | 176400 | 176300 | 176500 | 176300 | 368 |
| 261 | 20240621 | 143700 | 100797149800 | 176300 | 176300 | 176500 | 176100 | 906 |
| 262 | 20240621 | 143600 | 100637386700 | 176400 | 176400 | 176700 | 176300 | 1760 |
| 263 | 20240621 | 143500 | 100326720900 | 176300 | 175500 | 176300 | 175200 | 2119 |
| 264 | 20240621 | 143400 | 99954462300 | 175500 | 175400 | 175500 | 175300 | 785 |
| 265 | 20240621 | 143300 | 99816764500 | 175400 | 175200 | 175400 | 175200 | 723 |
| 266 | 20240621 | 143200 | 99690008400 | 175200 | 175200 | 175200 | 175100 | 676 |
| 267 | 20240621 | 143100 | 99571575400 | 175200 | 175100 | 175200 | 175100 | 438 |
| 268 | 20240621 | 143000 | 99494875600 | 175100 | 175000 | 175200 | 175000 | 605 |
| 269 | 20240621 | 142900 | 99388940200 | 175000 | 175000 | 175100 | 175000 | 475 |
| 270 | 20240621 | 142800 | 99305812100 | 175000 | 175000 | 175100 | 174900 | 598 |
| 271 | 20240621 | 142700 | 99201190400 | 175000 | 174900 | 175000 | 174900 | 443 |
| 272 | 20240621 | 142600 | 99123666300 | 175000 | 175000 | 175100 | 174900 | 653 |
| 273 | 20240621 | 142500 | 99009395200 | 175100 | 175300 | 175300 | 175000 | 143 |
| 274 | 20240621 | 142400 | 98984355800 | 175000 | 175100 | 175300 | 175000 | 1139 |
| 275 | 20240621 | 142300 | 98784857100 | 175100 | 174900 | 175200 | 174800 | 369 |
| 276 | 20240621 | 142200 | 98720266000 | 174800 | 174800 | 175100 | 174800 | 647 |
| 277 | 20240621 | 142100 | 98607078500 | 174900 | 174700 | 174900 | 174700 | 161 |
| 278 | 20240621 | 142000 | 98578940600 | 174800 | 174800 | 174900 | 174500 | 1668 |
| 279 | 20240621 | 141900 | 98287647700 | 174900 | 174900 | 175200 | 174900 | 320 |
| 280 | 20240621 | 141800 | 98231677600 | 174800 | 174700 | 175200 | 174700 | 654 |
| 281 | 20240621 | 141700 | 98117315400 | 175100 | 174700 | 175100 | 174600 | 1059 |
| 282 | 20240621 | 141600 | 97932139100 | 174700 | 174900 | 174900 | 174500 | 751 |
| 283 | 20240621 | 141500 | 97800936400 | 174900 | 174900 | 175000 | 174800 | 456 |
| 284 | 20240621 | 141400 | 97721190500 | 174900 | 174800 | 174900 | 174800 | 390 |
| 285 | 20240621 | 141300 | 97653000700 | 174800 | 175000 | 175000 | 174800 | 396 |
| 286 | 20240621 | 141200 | 97583774800 | 174900 | 174900 | 175000 | 174800 | 324 |
| 287 | 20240621 | 141100 | 97527117700 | 174900 | 174600 | 174900 | 174600 | 341 |
| 288 | 20240621 | 141000 | 97467513000 | 174500 | 175000 | 175200 | 174500 | 982 |
| 289 | 20240621 | 140900 | 97295850900 | 175100 | 175300 | 175300 | 174600 | 1191 |
| 290 | 20240621 | 140800 | 97087451200 | 175200 | 175200 | 175300 | 175200 | 285 |
| 291 | 20240621 | 140700 | 97037506400 | 175100 | 175000 | 175300 | 175000 | 250 |
| 292 | 20240621 | 140600 | 96993742000 | 175100 | 174900 | 175100 | 174600 | 838 |
| 293 | 20240621 | 140500 | 96847257500 | 175000 | 175000 | 175100 | 174900 | 579 |
| 294 | 20240621 | 140400 | 96745932100 | 175000 | 175100 | 175300 | 175000 | 548 |
| 295 | 20240621 | 140300 | 96649944500 | 175100 | 174900 | 175200 | 174900 | 530 |
| 296 | 20240621 | 140200 | 96557175100 | 174900 | 174800 | 175000 | 174800 | 178 |
| 297 | 20240621 | 140100 | 96526041400 | 174800 | 174900 | 175000 | 174700 | 204 |
| 298 | 20240621 | 140000 | 96490367000 | 175000 | 174600 | 175000 | 174600 | 599 |
| 299 | 20240621 | 135900 | 96385702700 | 174700 | 174600 | 174800 | 174400 | 857 |
| 300 | 20240621 | 135800 | 96236094200 | 174700 | 174800 | 174900 | 174600 | 1619 |
| 301 | 20240621 | 135700 | 95953198700 | 174800 | 174900 | 175000 | 174800 | 646 |
| 302 | 20240621 | 135600 | 95840259500 | 174900 | 175000 | 175100 | 174900 | 1110 |
| 303 | 20240621 | 135500 | 95646074100 | 175100 | 175200 | 175200 | 175100 | 385 |
| 304 | 20240621 | 135400 | 95578655800 | 175200 | 175400 | 175400 | 175100 | 761 |
| 305 | 20240621 | 135300 | 95445286300 | 175300 | 175300 | 175400 | 175200 | 450 |
| 306 | 20240621 | 135200 | 95366414400 | 175300 | 175200 | 175400 | 175100 | 459 |
| 307 | 20240621 | 135100 | 95285971200 | 175200 | 175000 | 175200 | 175000 | 468 |
| 308 | 20240621 | 135000 | 95204015800 | 175000 | 175000 | 175200 | 174900 | 736 |
| 309 | 20240621 | 134900 | 95075219700 | 175000 | 175000 | 175100 | 174900 | 594 |
| 310 | 20240621 | 134800 | 94971263000 | 174900 | 175100 | 175100 | 174800 | 3217 |
| 311 | 20240621 | 134700 | 94408363600 | 175000 | 175700 | 175700 | 175000 | 3079 |
| 312 | 20240621 | 134600 | 93869089200 | 175600 | 175800 | 175800 | 175600 | 865 |
| 313 | 20240621 | 134500 | 93717062200 | 175800 | 175600 | 175900 | 175600 | 503 |
| 314 | 20240621 | 134400 | 93628689700 | 175600 | 175500 | 175700 | 175400 | 592 |
| 315 | 20240621 | 134300 | 93524825400 | 175500 | 176000 | 176100 | 175500 | 1129 |
| 316 | 20240621 | 134200 | 93326496100 | 176000 | 176300 | 176400 | 176000 | 1109 |
| 317 | 20240621 | 134100 | 93131152400 | 176200 | 176300 | 176300 | 176200 | 719 |
| 318 | 20240621 | 134000 | 93004448200 | 176200 | 176300 | 176300 | 176200 | 686 |
| 319 | 20240621 | 133900 | 92883537500 | 176300 | 176500 | 176500 | 176300 | 365 |
| 320 | 20240621 | 133800 | 92819139700 | 176500 | 176500 | 176500 | 176400 | 249 |
| 321 | 20240621 | 133700 | 92775195400 | 176500 | 176600 | 176900 | 176500 | 465 |
| 322 | 20240621 | 133600 | 92693101000 | 176900 | 176700 | 176900 | 176600 | 1211 |
| 323 | 20240621 | 133500 | 92479155600 | 176900 | 176700 | 176900 | 176700 | 217 |
| 324 | 20240621 | 133400 | 92440810800 | 177000 | 176600 | 177000 | 176600 | 94 |
| 325 | 20240621 | 133300 | 92424196900 | 176600 | 176500 | 177100 | 176500 | 19 |
| 326 | 20240621 | 133200 | 92420837700 | 176500 | 176700 | 176800 | 176500 | 216 |
| 327 | 20240621 | 133100 | 92382677000 | 176700 | 176800 | 177100 | 176700 | 584 |
| 328 | 20240621 | 133000 | 92279374900 | 176800 | 176900 | 177200 | 176800 | 734 |
| 329 | 20240621 | 132900 | 92149439800 | 176900 | 176200 | 176900 | 176200 | 1340 |
| 330 | 20240621 | 132800 | 91912951000 | 176200 | 176100 | 176300 | 176100 | 136 |
| 331 | 20240621 | 132700 | 91888981700 | 176100 | 176000 | 176300 | 176000 | 532 |
| 332 | 20240621 | 132600 | 91795303700 | 176000 | 176200 | 176200 | 176000 | 324 |
| 333 | 20240621 | 132500 | 91738231400 | 176200 | 176300 | 176300 | 176100 | 118 |
| 334 | 20240621 | 132400 | 91717446100 | 176000 | 176000 | 176300 | 175900 | 382 |
| 335 | 20240621 | 132300 | 91650202600 | 176000 | 175800 | 176000 | 175800 | 722 |
| 336 | 20240621 | 132200 | 91523230200 | 175800 | 175900 | 175900 | 175800 | 379 |
| 337 | 20240621 | 132100 | 91456585000 | 175900 | 175800 | 175900 | 175600 | 414 |
| 338 | 20240621 | 132000 | 91383832800 | 175700 | 175900 | 176000 | 175300 | 3425 |
| 339 | 20240621 | 131900 | 90782546300 | 175900 | 176300 | 176300 | 175800 | 2190 |
| 340 | 20240621 | 131800 | 90396976100 | 176300 | 176200 | 176300 | 176200 | 694 |
| 341 | 20240621 | 131700 | 90274630400 | 176200 | 176300 | 176300 | 176200 | 550 |
| 342 | 20240621 | 131600 | 90177688500 | 176200 | 176300 | 176300 | 176200 | 427 |
| 343 | 20240621 | 131500 | 90102449500 | 176200 | 176300 | 176300 | 176200 | 457 |
| 344 | 20240621 | 131400 | 90021912400 | 176300 | 176400 | 176500 | 176300 | 534 |
| 345 | 20240621 | 131300 | 89927722400 | 176600 | 176700 | 176700 | 176400 | 1832 |
| 346 | 20240621 | 131200 | 89604079800 | 176600 | 176600 | 176700 | 176500 | 383 |
| 347 | 20240621 | 131100 | 89536437500 | 176700 | 176400 | 176700 | 176100 | 1048 |
| 348 | 20240621 | 131000 | 89351544600 | 176400 | 176900 | 176900 | 176400 | 880 |
| 349 | 20240621 | 130900 | 89196122000 | 176900 | 176900 | 176900 | 176700 | 1289 |
| 350 | 20240621 | 130800 | 88968236400 | 176900 | 176900 | 177000 | 176800 | 219 |
| 351 | 20240621 | 130700 | 88929495200 | 176900 | 176900 | 177000 | 176900 | 366 |
| 352 | 20240621 | 130600 | 88864740800 | 176900 | 176900 | 177000 | 176800 | 894 |
| 353 | 20240621 | 130500 | 88706616100 | 176900 | 177000 | 177100 | 176900 | 479 |
| 354 | 20240621 | 130400 | 88621844800 | 177000 | 177200 | 177300 | 177000 | 685 |
| 355 | 20240621 | 130300 | 88500575200 | 177300 | 177300 | 177400 | 177300 | 393 |
| 356 | 20240621 | 130200 | 88430896200 | 177400 | 176900 | 177400 | 176900 | 898 |
| 357 | 20240621 | 130100 | 88271827100 | 176900 | 177300 | 177300 | 176800 | 1814 |
| 358 | 20240621 | 130000 | 87950696800 | 177300 | 177600 | 177600 | 177200 | 1429 |
| 359 | 20240621 | 125900 | 87697269400 | 177500 | 177700 | 177700 | 177500 | 242 |
| 360 | 20240621 | 125800 | 87654286200 | 177700 | 177700 | 177700 | 177600 | 188 |
| 361 | 20240621 | 125700 | 87620881000 | 177700 | 177700 | 177800 | 177600 | 155 |
| 362 | 20240621 | 125600 | 87593341700 | 177800 | 177500 | 177800 | 177500 | 289 |
| 363 | 20240621 | 125500 | 87541997000 | 177600 | 178000 | 178000 | 177600 | 1296 |
| 364 | 20240621 | 125400 | 87311697100 | 178000 | 178400 | 178400 | 177900 | 1536 |
| 365 | 20240621 | 125300 | 87038104000 | 178400 | 178500 | 178500 | 178400 | 572 |
| 366 | 20240621 | 125200 | 86936012000 | 178500 | 178600 | 178700 | 178500 | 389 |
| 367 | 20240621 | 125100 | 86866529600 | 178600 | 178600 | 178700 | 178600 | 285 |
| 368 | 20240621 | 125000 | 86815615000 | 178500 | 178500 | 178600 | 178500 | 456 |
| 369 | 20240621 | 124900 | 86734193200 | 178600 | 178500 | 178600 | 178400 | 575 |
| 370 | 20240621 | 124800 | 86631559000 | 178500 | 178200 | 178500 | 178200 | 332 |
| 371 | 20240621 | 124700 | 86572340700 | 178200 | 178300 | 178300 | 178200 | 327 |
| 372 | 20240621 | 124600 | 86514044900 | 178300 | 178100 | 178400 | 178000 | 254 |
| 373 | 20240621 | 124500 | 86468773900 | 178000 | 178100 | 178200 | 178000 | 713 |
| 374 | 20240621 | 124400 | 86341797000 | 178100 | 178200 | 178300 | 178100 | 299 |
| 375 | 20240621 | 124300 | 86288531000 | 178200 | 178300 | 178600 | 178200 | 582 |
| 376 | 20240621 | 124200 | 86184783100 | 178300 | 178800 | 178800 | 178300 | 1157 |
| 377 | 20240621 | 124100 | 85978219400 | 178700 | 178900 | 179000 | 178500 | 663 |
| 378 | 20240621 | 124000 | 85859663900 | 179000 | 179100 | 179200 | 178900 | 1305 |
| 379 | 20240621 | 123900 | 85626038000 | 179000 | 178900 | 179000 | 178300 | 1307 |
| 380 | 20240621 | 123800 | 85392303000 | 178800 | 178300 | 178800 | 178300 | 542 |
| 381 | 20240621 | 123700 | 85295519200 | 178500 | 178800 | 178900 | 178400 | 2310 |
| 382 | 20240621 | 123600 | 84882987100 | 178800 | 178800 | 179100 | 178700 | 4117 |
| 383 | 20240621 | 123500 | 84146298200 | 179000 | 178500 | 179000 | 178500 | 3261 |
| 384 | 20240621 | 123400 | 83563376200 | 178500 | 178500 | 178800 | 178400 | 2257 |
| 385 | 20240621 | 123300 | 83160314400 | 178400 | 178100 | 178500 | 178100 | 870 |
| 386 | 20240621 | 123200 | 83005162200 | 178200 | 178100 | 178200 | 178000 | 1062 |
| 387 | 20240621 | 123100 | 82815984700 | 178000 | 177600 | 178100 | 177600 | 424 |
| 388 | 20240621 | 123000 | 82740527500 | 177800 | 177500 | 177800 | 177400 | 855 |
| 389 | 20240621 | 122900 | 82588789200 | 177400 | 177500 | 177500 | 177400 | 568 |
| 390 | 20240621 | 122800 | 82487982100 | 177400 | 177900 | 177900 | 177400 | 617 |
| 391 | 20240621 | 122700 | 82378460600 | 177900 | 177500 | 177900 | 177500 | 121 |
| 392 | 20240621 | 122600 | 82356978500 | 178100 | 177800 | 178100 | 177200 | 2195 |
| 393 | 20240621 | 122500 | 81967683200 | 177900 | 178100 | 178200 | 177900 | 727 |
| 394 | 20240621 | 122400 | 81838239900 | 178100 | 177800 | 178200 | 177800 | 639 |
| 395 | 20240621 | 122300 | 81724507400 | 177700 | 177700 | 177800 | 177400 | 1350 |
| 396 | 20240621 | 122200 | 81484779300 | 177700 | 177900 | 178000 | 177700 | 382 |
| 397 | 20240621 | 122100 | 81416846100 | 177800 | 177900 | 178100 | 177700 | 1037 |
| 398 | 20240621 | 122000 | 81232336200 | 177800 | 178400 | 178500 | 177800 | 1628 |
| 399 | 20240621 | 121900 | 80942291400 | 178400 | 178400 | 178500 | 178200 | 1940 |
| 400 | 20240621 | 121800 | 80596335100 | 178500 | 178000 | 178500 | 178000 | 3761 |
| 401 | 20240621 | 121700 | 79925728000 | 178100 | 177800 | 178300 | 177800 | 3186 |
| 402 | 20240621 | 121600 | 79358509100 | 177800 | 177800 | 177800 | 177600 | 1956 |
| 403 | 20240621 | 121500 | 79010959200 | 177700 | 177500 | 177800 | 177400 | 719 |
| 404 | 20240621 | 121400 | 78883245800 | 177400 | 176900 | 177500 | 176900 | 2821 |
| 405 | 20240621 | 121300 | 78383697700 | 176900 | 177000 | 177000 | 176900 | 317 |
| 406 | 20240621 | 121200 | 78327597700 | 176900 | 177100 | 177100 | 176800 | 762 |
| 407 | 20240621 | 121100 | 78192779700 | 177100 | 177400 | 177400 | 177000 | 2399 |
| 408 | 20240621 | 121000 | 77767659100 | 177300 | 177300 | 177400 | 177200 | 1964 |
| 409 | 20240621 | 120900 | 77419396200 | 177300 | 176900 | 177300 | 176800 | 3002 |
| 410 | 20240621 | 120800 | 76887768300 | 176900 | 176600 | 176900 | 176500 | 3876 |
| 411 | 20240621 | 120700 | 76203050700 | 176600 | 176400 | 176600 | 176300 | 3555 |
| 412 | 20240621 | 120600 | 75575746500 | 176400 | 176400 | 176400 | 176300 | 332 |
| 413 | 20240621 | 120500 | 75517186800 | 176300 | 176400 | 176400 | 176300 | 260 |
| 414 | 20240621 | 120400 | 75471332400 | 176400 | 176200 | 176400 | 176200 | 637 |
| 415 | 20240621 | 120300 | 75359001900 | 176300 | 176100 | 176300 | 176100 | 814 |
| 416 | 20240621 | 120200 | 75215559200 | 176000 | 176000 | 176100 | 176000 | 474 |
| 417 | 20240621 | 120100 | 75132097800 | 176100 | 176000 | 176100 | 176000 | 453 |
| 418 | 20240621 | 120000 | 75052326900 | 176100 | 176000 | 176100 | 175900 | 309 |
| 419 | 20240621 | 115900 | 74997943300 | 175900 | 176000 | 176000 | 175900 | 474 |
| 420 | 20240621 | 115800 | 74914520800 | 175900 | 175900 | 176000 | 175900 | 219 |
| 421 | 20240621 | 115700 | 74875995600 | 175900 | 175900 | 175900 | 175800 | 187 |
| 422 | 20240621 | 115600 | 74843112400 | 175800 | 175700 | 175900 | 175600 | 88 |
| 423 | 20240621 | 115500 | 74827645000 | 175700 | 175700 | 175900 | 175600 | 969 |
| 424 | 20240621 | 115400 | 74657362600 | 175900 | 175800 | 175900 | 175600 | 808 |
| 425 | 20240621 | 115300 | 74515393300 | 175800 | 175800 | 175900 | 175600 | 451 |
| 426 | 20240621 | 115200 | 74436112800 | 175800 | 175800 | 175900 | 175700 | 227 |
| 427 | 20240621 | 115100 | 74396224800 | 175800 | 176000 | 176000 | 175700 | 261 |
| 428 | 20240621 | 115000 | 74350311400 | 176000 | 176100 | 176100 | 176000 | 462 |
| 429 | 20240621 | 114900 | 74268999200 | 176000 | 175700 | 176000 | 175600 | 669 |
| 430 | 20240621 | 114800 | 74151308400 | 175700 | 175600 | 175700 | 175600 | 110 |
| 431 | 20240621 | 114700 | 74131991500 | 175700 | 175900 | 175900 | 175600 | 119 |
| 432 | 20240621 | 114600 | 74111075900 | 175900 | 175400 | 175900 | 175300 | 439 |
| 433 | 20240621 | 114500 | 74033981400 | 175600 | 175600 | 175600 | 175400 | 559 |
| 434 | 20240621 | 114400 | 73935877000 | 175600 | 175500 | 175600 | 175200 | 1004 |
| 435 | 20240621 | 114300 | 73759815600 | 175500 | 175600 | 175600 | 175400 | 305 |
| 436 | 20240621 | 114200 | 73706278400 | 175600 | 175700 | 175800 | 175500 | 720 |
| 437 | 20240621 | 114100 | 73579804900 | 175700 | 175600 | 175800 | 175600 | 90 |
| 438 | 20240621 | 114000 | 73563992300 | 175700 | 175700 | 175700 | 175600 | 390 |
| 439 | 20240621 | 113900 | 73495478800 | 175700 | 175600 | 175700 | 175600 | 79 |
| 440 | 20240621 | 113800 | 73481602900 | 175600 | 176000 | 176000 | 175500 | 609 |
| 441 | 20240621 | 113700 | 73374620700 | 175800 | 175700 | 175800 | 175600 | 683 |
| 442 | 20240621 | 113600 | 73254589200 | 175800 | 175900 | 175900 | 175700 | 170 |
| 443 | 20240621 | 113500 | 73224700100 | 175700 | 175700 | 175800 | 175600 | 567 |
| 444 | 20240621 | 113400 | 73125088500 | 175600 | 175200 | 175700 | 175200 | 543 |
| 445 | 20240621 | 113300 | 73029759200 | 175400 | 175500 | 175500 | 175300 | 335 |
| 446 | 20240621 | 113200 | 72971013900 | 175500 | 175400 | 175500 | 175300 | 400 |
| 447 | 20240621 | 113100 | 72900849600 | 175300 | 175300 | 175500 | 175200 | 476 |
| 448 | 20240621 | 113000 | 72817386200 | 175300 | 175100 | 175400 | 175100 | 357 |
| 449 | 20240621 | 112900 | 72754803900 | 175100 | 175200 | 175200 | 175000 | 419 |
| 450 | 20240621 | 112800 | 72681461800 | 175200 | 175100 | 175200 | 175000 | 253 |
| 451 | 20240621 | 112700 | 72637159600 | 175100 | 175200 | 175200 | 175000 | 417 |
| 452 | 20240621 | 112600 | 72564138800 | 175300 | 174800 | 175300 | 174700 | 838 |
| 453 | 20240621 | 112500 | 72417527500 | 174700 | 175200 | 175200 | 174700 | 1535 |
| 454 | 20240621 | 112400 | 72148991800 | 175200 | 175600 | 175600 | 175200 | 1505 |
| 455 | 20240621 | 112300 | 71884910900 | 175600 | 176000 | 176100 | 175500 | 642 |
| 456 | 20240621 | 112200 | 71772081400 | 176000 | 176600 | 176600 | 176000 | 1646 |
| 457 | 20240621 | 112100 | 71481914200 | 176500 | 176300 | 176500 | 176300 | 2050 |
| 458 | 20240621 | 112000 | 71120202000 | 176300 | 176300 | 176400 | 176200 | 1229 |
| 459 | 20240621 | 111900 | 70903581300 | 176300 | 176200 | 176300 | 175500 | 1992 |
| 460 | 20240621 | 111800 | 70552835500 | 176200 | 175800 | 176300 | 175800 | 1759 |
| 461 | 20240621 | 111700 | 70243028400 | 175800 | 175700 | 175900 | 175700 | 413 |
| 462 | 20240621 | 111600 | 70170419600 | 175800 | 176000 | 176000 | 175800 | 705 |
| 463 | 20240621 | 111500 | 70046420500 | 176000 | 175800 | 176100 | 175800 | 2194 |
| 464 | 20240621 | 111400 | 69660370300 | 175800 | 175600 | 175900 | 175500 | 1682 |
| 465 | 20240621 | 111300 | 69364747400 | 175600 | 175200 | 175600 | 175200 | 1941 |
| 466 | 20240621 | 111200 | 69024373700 | 175200 | 175200 | 175300 | 175100 | 569 |
| 467 | 20240621 | 111100 | 68924688300 | 175200 | 174900 | 175300 | 174800 | 917 |
| 468 | 20240621 | 111000 | 68764153600 | 174900 | 174700 | 174900 | 174700 | 325 |
| 469 | 20240621 | 110900 | 68707329300 | 174700 | 174800 | 174900 | 174700 | 559 |
| 470 | 20240621 | 110800 | 68609606800 | 174800 | 174700 | 174900 | 174700 | 400 |
| 471 | 20240621 | 110700 | 68539696900 | 174700 | 174800 | 175000 | 174700 | 1026 |
| 472 | 20240621 | 110600 | 68360236600 | 175000 | 174200 | 175000 | 174200 | 2043 |
| 473 | 20240621 | 110500 | 68003626400 | 174200 | 174000 | 174300 | 174000 | 103 |
| 474 | 20240621 | 110400 | 67985689500 | 174100 | 174300 | 174400 | 174100 | 314 |
| 475 | 20240621 | 110300 | 67930983200 | 174300 | 174100 | 174300 | 174100 | 497 |
| 476 | 20240621 | 110200 | 67844371400 | 174100 | 173900 | 174100 | 173800 | 189 |
| 477 | 20240621 | 110100 | 67811503000 | 173900 | 173600 | 173900 | 173600 | 438 |
| 478 | 20240621 | 110000 | 67735413500 | 173700 | 173800 | 174200 | 173600 | 416 |
| 479 | 20240621 | 105900 | 67663148400 | 173700 | 173500 | 173700 | 173500 | 346 |
| 480 | 20240621 | 105800 | 67603062800 | 173400 | 173000 | 173400 | 172700 | 440 |
| 481 | 20240621 | 105700 | 67526982400 | 173000 | 172900 | 174300 | 172600 | 3594 |
| 482 | 20240621 | 105600 | 66904621200 | 172900 | 172900 | 173000 | 172800 | 552 |
| 483 | 20240621 | 105500 | 66809174300 | 173000 | 173000 | 173100 | 173000 | 2092 |
| 484 | 20240621 | 105400 | 66447253800 | 173000 | 173100 | 173100 | 173000 | 364 |
| 485 | 20240621 | 105300 | 66384265400 | 173000 | 173100 | 173200 | 173000 | 401 |
| 486 | 20240621 | 105200 | 66314853700 | 173100 | 173200 | 173300 | 173100 | 925 |
| 487 | 20240621 | 105100 | 66154666800 | 173200 | 173200 | 173300 | 173200 | 143 |
| 488 | 20240621 | 105000 | 66129893900 | 173200 | 173300 | 173400 | 173200 | 239 |
| 489 | 20240621 | 104900 | 66088475900 | 173400 | 173600 | 173700 | 173200 | 539 |
| 490 | 20240621 | 104800 | 65995012200 | 173500 | 173400 | 173500 | 173300 | 595 |
| 491 | 20240621 | 104700 | 65891836300 | 173400 | 173500 | 173700 | 173400 | 494 |
| 492 | 20240621 | 104600 | 65806133600 | 173500 | 173300 | 173500 | 173100 | 804 |
| 493 | 20240621 | 104500 | 65666807500 | 173300 | 173700 | 173700 | 173300 | 1107 |
| 494 | 20240621 | 104400 | 65474723700 | 173700 | 173900 | 173900 | 173600 | 299 |
| 495 | 20240621 | 104300 | 65422765200 | 173800 | 174100 | 174200 | 173800 | 743 |
| 496 | 20240621 | 104200 | 65293511300 | 174100 | 174500 | 174500 | 174000 | 382 |
| 497 | 20240621 | 104100 | 65227005200 | 174400 | 174200 | 174500 | 174200 | 337 |
| 498 | 20240621 | 104000 | 65168245700 | 174000 | 174200 | 174200 | 174000 | 701 |
| 499 | 20240621 | 103900 | 65046198600 | 174200 | 174100 | 174400 | 174000 | 733 |
| 500 | 20240621 | 103800 | 64918523100 | 174100 | 174300 | 174400 | 174100 | 548 |
| 501 | 20240621 | 103700 | 64823057900 | 174300 | 174000 | 174400 | 173900 | 268 |
| 502 | 20240621 | 103600 | 64776362600 | 174000 | 173700 | 174000 | 173700 | 1068 |
| 503 | 20240621 | 103500 | 64590653600 | 173800 | 173200 | 173800 | 173100 | 1101 |
| 504 | 20240621 | 103400 | 64399618400 | 173000 | 172800 | 173100 | 172800 | 1076 |
| 505 | 20240621 | 103300 | 64213530600 | 172800 | 172700 | 172900 | 172600 | 757 |
| 506 | 20240621 | 103200 | 64082746500 | 172700 | 172600 | 172800 | 172500 | 2559 |
| 507 | 20240621 | 103100 | 63641162600 | 172500 | 172700 | 172800 | 172500 | 1492 |
| 508 | 20240621 | 103000 | 63383605600 | 172700 | 172600 | 172800 | 172600 | 852 |
| 509 | 20240621 | 102900 | 63236488200 | 172600 | 172900 | 173000 | 172600 | 1346 |
| 510 | 20240621 | 102800 | 63004041500 | 172800 | 172900 | 173000 | 172800 | 981 |
| 511 | 20240621 | 102700 | 62834441900 | 172900 | 172900 | 173000 | 172900 | 607 |
| 512 | 20240621 | 102600 | 62729451800 | 172900 | 172900 | 173000 | 172800 | 725 |
| 513 | 20240621 | 102500 | 62604100600 | 173000 | 172900 | 173000 | 172900 | 394 |
| 514 | 20240621 | 102400 | 62535974600 | 172800 | 172700 | 173000 | 172700 | 2129 |
| 515 | 20240621 | 102300 | 62168134700 | 172700 | 172800 | 172900 | 172700 | 1205 |
| 516 | 20240621 | 102200 | 61959938100 | 172800 | 173400 | 173500 | 172800 | 4674 |
| 517 | 20240621 | 102100 | 61150891200 | 173400 | 173400 | 173500 | 173300 | 565 |
| 518 | 20240621 | 102000 | 61052924900 | 173500 | 173400 | 173500 | 173300 | 1128 |
| 519 | 20240621 | 101900 | 60857385500 | 173500 | 173600 | 173600 | 173400 | 1271 |
| 520 | 20240621 | 101800 | 60636915300 | 173500 | 173600 | 173600 | 173500 | 543 |
| 521 | 20240621 | 101700 | 60542694900 | 173600 | 173600 | 173700 | 173500 | 838 |
| 522 | 20240621 | 101600 | 60397239300 | 173700 | 173400 | 173700 | 173400 | 1858 |
| 523 | 20240621 | 101500 | 60074896900 | 173400 | 173700 | 173700 | 173400 | 2003 |
| 524 | 20240621 | 101400 | 59727249100 | 173800 | 173900 | 174000 | 173600 | 1326 |
| 525 | 20240621 | 101300 | 59496826300 | 173900 | 173900 | 174000 | 173800 | 734 |
| 526 | 20240621 | 101200 | 59369172200 | 173800 | 173900 | 173900 | 173800 | 1121 |
| 527 | 20240621 | 101100 | 59174317500 | 173800 | 173900 | 173900 | 173800 | 1079 |
| 528 | 20240621 | 101000 | 58986747400 | 173900 | 174300 | 174300 | 173900 | 1355 |
| 529 | 20240621 | 100900 | 58751021600 | 174400 | 174100 | 174500 | 174000 | 3022 |
| 530 | 20240621 | 100800 | 58224660500 | 174000 | 174300 | 174300 | 174000 | 1568 |
| 531 | 20240621 | 100700 | 57951741700 | 174300 | 174200 | 174300 | 174000 | 562 |
| 532 | 20240621 | 100600 | 57853875200 | 174200 | 174200 | 174500 | 174000 | 497 |
| 533 | 20240621 | 100500 | 57767352400 | 174300 | 173800 | 174300 | 173600 | 2331 |
| 534 | 20240621 | 100400 | 57362039900 | 173800 | 174500 | 174500 | 173700 | 5186 |
| 535 | 20240621 | 100300 | 56459647100 | 174400 | 174500 | 174800 | 174400 | 597 |
| 536 | 20240621 | 100200 | 56355505700 | 174800 | 174100 | 174800 | 174100 | 504 |
| 537 | 20240621 | 100100 | 56267668200 | 174400 | 174400 | 174500 | 174100 | 2170 |
| 538 | 20240621 | 100000 | 55889502000 | 174500 | 174700 | 174800 | 174300 | 1556 |
| 539 | 20240621 | 095900 | 55617959800 | 174700 | 175000 | 175100 | 174600 | 1683 |
| 540 | 20240621 | 095800 | 55323728400 | 175000 | 175500 | 175500 | 174900 | 1602 |
| 541 | 20240621 | 095700 | 55043225100 | 175500 | 175800 | 175800 | 175200 | 779 |
| 542 | 20240621 | 095600 | 54906488200 | 175700 | 175100 | 175800 | 175000 | 2704 |
| 543 | 20240621 | 095500 | 54432480100 | 175200 | 175100 | 175200 | 175000 | 860 |
| 544 | 20240621 | 095400 | 54281881400 | 175200 | 175000 | 175200 | 174700 | 1565 |
| 545 | 20240621 | 095300 | 54008048200 | 174900 | 175100 | 175100 | 174700 | 1269 |
| 546 | 20240621 | 095200 | 53786069300 | 175100 | 175300 | 175300 | 175100 | 953 |
| 547 | 20240621 | 095100 | 53619088900 | 175400 | 175200 | 175500 | 175200 | 2815 |
| 548 | 20240621 | 095000 | 53125589300 | 175200 | 174700 | 175500 | 174700 | 2466 |
| 549 | 20240621 | 094900 | 52693972900 | 174600 | 175400 | 175400 | 174600 | 2671 |
| 550 | 20240621 | 094800 | 52226452200 | 175400 | 175800 | 176200 | 175300 | 3971 |
| 551 | 20240621 | 094700 | 51528319900 | 175800 | 175600 | 175900 | 175500 | 1498 |
| 552 | 20240621 | 094600 | 51265001400 | 175600 | 175200 | 175600 | 175200 | 2233 |
| 553 | 20240621 | 094500 | 50873460500 | 175100 | 175200 | 175400 | 175100 | 2885 |
| 554 | 20240621 | 094400 | 50367948700 | 175100 | 175300 | 175300 | 175100 | 2384 |
| 555 | 20240621 | 094300 | 49950263500 | 175200 | 174700 | 175300 | 174700 | 4158 |
| 556 | 20240621 | 094200 | 49222976200 | 174900 | 174400 | 174900 | 174000 | 4163 |
| 557 | 20240621 | 094100 | 48496817300 | 174500 | 173900 | 174700 | 173900 | 2712 |
| 558 | 20240621 | 094000 | 48024225100 | 174000 | 173800 | 174200 | 173800 | 1817 |
| 559 | 20240621 | 093900 | 47708111600 | 173700 | 173900 | 173900 | 173700 | 2240 |
| 560 | 20240621 | 093800 | 47318830000 | 173900 | 174000 | 174300 | 173900 | 2851 |
| 561 | 20240621 | 093700 | 46822637000 | 174000 | 173900 | 174600 | 173800 | 3683 |
| 562 | 20240621 | 093600 | 46180972400 | 173900 | 173800 | 174000 | 173700 | 2457 |
| 563 | 20240621 | 093500 | 45753715800 | 173800 | 173900 | 174000 | 173700 | 3897 |
| 564 | 20240621 | 093400 | 45076258300 | 174000 | 174200 | 174300 | 173800 | 5592 |
| 565 | 20240621 | 093300 | 44102907500 | 174100 | 174300 | 174500 | 174000 | 5508 |
| 566 | 20240621 | 093200 | 43143147100 | 174300 | 173600 | 174500 | 173400 | 7819 |
| 567 | 20240621 | 093100 | 41782866800 | 173600 | 173100 | 173900 | 172900 | 4251 |
| 568 | 20240621 | 093000 | 41045862500 | 173200 | 172700 | 173500 | 172600 | 9624 |
| 569 | 20240621 | 092900 | 39379580000 | 172700 | 171900 | 172800 | 171800 | 5961 |
| 570 | 20240621 | 092800 | 38352658000 | 171800 | 171900 | 172000 | 171500 | 3139 |
| 571 | 20240621 | 092700 | 37813597900 | 172000 | 172500 | 172700 | 171800 | 7542 |
| 572 | 20240621 | 092600 | 36514211500 | 172600 | 172200 | 172600 | 171900 | 4744 |
| 573 | 20240621 | 092500 | 35697323100 | 172000 | 171400 | 172200 | 171300 | 4188 |
| 574 | 20240621 | 092400 | 34977563800 | 171400 | 171900 | 172000 | 171200 | 4989 |
| 575 | 20240621 | 092300 | 34120762600 | 172000 | 170800 | 172400 | 170600 | 11767 |
| 576 | 20240621 | 092200 | 32106019800 | 170800 | 171300 | 171500 | 170800 | 7252 |
| 577 | 20240621 | 092100 | 30866119400 | 171100 | 171200 | 171400 | 170800 | 8389 |
| 578 | 20240621 | 092000 | 29431365700 | 170900 | 171300 | 171500 | 170700 | 13966 |
| 579 | 20240621 | 091900 | 27041204800 | 171400 | 172000 | 172500 | 171300 | 9190 |
| 580 | 20240621 | 091800 | 25463324400 | 172300 | 173000 | 173000 | 171900 | 6086 |
| 581 | 20240621 | 091700 | 24414663600 | 173000 | 172400 | 173100 | 171800 | 6598 |
| 582 | 20240621 | 091600 | 23277563900 | 172000 | 172000 | 172900 | 171600 | 11728 |
| 583 | 20240621 | 091500 | 21259153700 | 172000 | 172700 | 172700 | 171600 | 16362 |
| 584 | 20240621 | 091400 | 18445041500 | 172500 | 172500 | 173000 | 172300 | 8858 |
| 585 | 20240621 | 091300 | 16916884300 | 172600 | 174600 | 174600 | 172500 | 18422 |
| 586 | 20240621 | 091200 | 13726376400 | 173800 | 174200 | 174800 | 173600 | 10974 |
| 587 | 20240621 | 091100 | 11816482300 | 174500 | 175700 | 175800 | 173600 | 15657 |
| 588 | 20240621 | 091000 | 9082983600 | 175800 | 176600 | 176600 | 175700 | 7224 |
| 589 | 20240621 | 090900 | 7809377700 | 176600 | 177100 | 177200 | 176600 | 4605 |
| 590 | 20240621 | 090800 | 6994752900 | 177200 | 178000 | 178300 | 177100 | 2653 |
| 591 | 20240621 | 090700 | 6523930700 | 178000 | 177100 | 178000 | 177000 | 4038 |
| 592 | 20240621 | 090600 | 5808005100 | 177000 | 177000 | 177500 | 177000 | 4327 |
| 593 | 20240621 | 090500 | 5041339400 | 177000 | 177600 | 177600 | 176700 | 6675 |
| 594 | 20240621 | 090400 | 3859885900 | 177600 | 177900 | 178000 | 177200 | 2529 |
| 595 | 20240621 | 090300 | 3410989100 | 177800 | 177700 | 178000 | 177600 | 1346 |
| 596 | 20240621 | 090200 | 3171659100 | 177700 | 177400 | 177700 | 177000 | 3318 |
| 597 | 20240621 | 090100 | 2583201100 | 177200 | 177800 | 178600 | 176900 | 3003 |
| 598 | 20240621 | 090000 | 2050184700 | 177800 | 177200 | 179500 | 176600 | 11324 |