35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 3 | 20240613 | 185000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 4 | 20240613 | 184900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 5 | 20240613 | 184800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 6 | 20240613 | 184700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 7 | 20240613 | 184600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 8 | 20240613 | 184500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 9 | 20240613 | 184400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 10 | 20240613 | 184300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 11 | 20240613 | 184200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 12 | 20240613 | 184100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 13 | 20240613 | 184000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 14 | 20240613 | 183900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 15 | 20240613 | 183800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 16 | 20240613 | 183700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 17 | 20240613 | 183600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 18 | 20240613 | 183500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 19 | 20240613 | 183400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 20 | 20240613 | 183300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 21 | 20240613 | 183200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 22 | 20240613 | 183100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 23 | 20240613 | 183000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 24 | 20240613 | 182900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 25 | 20240613 | 182800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 26 | 20240613 | 182700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 27 | 20240613 | 182600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 28 | 20240613 | 182500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 29 | 20240613 | 182400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 30 | 20240613 | 182300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 31 | 20240613 | 182200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 32 | 20240613 | 182100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 33 | 20240613 | 182000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 34 | 20240613 | 181900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 35 | 20240613 | 181800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 36 | 20240613 | 181700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 37 | 20240613 | 181600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 38 | 20240613 | 181500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 39 | 20240613 | 181400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 40 | 20240613 | 181300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 41 | 20240613 | 181200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 42 | 20240613 | 181100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 43 | 20240613 | 181000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 44 | 20240613 | 180900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 45 | 20240613 | 180800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 46 | 20240613 | 180700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 47 | 20240613 | 180600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 48 | 20240613 | 180500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 49 | 20240613 | 180400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 50 | 20240613 | 180300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 51 | 20240613 | 180200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 52 | 20240613 | 180100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 53 | 20240613 | 180000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 54 | 20240613 | 175900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 55 | 20240613 | 175800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 56 | 20240613 | 175700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 57 | 20240613 | 175600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 58 | 20240613 | 175500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 59 | 20240613 | 175400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 60 | 20240613 | 175300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 61 | 20240613 | 175200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 62 | 20240613 | 175100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 63 | 20240613 | 175000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 64 | 20240613 | 174900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 65 | 20240613 | 174800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 66 | 20240613 | 174700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 67 | 20240613 | 174600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 68 | 20240613 | 174500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 69 | 20240613 | 174400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 70 | 20240613 | 174300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 71 | 20240613 | 174200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 72 | 20240613 | 174100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 73 | 20240613 | 174000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 74 | 20240613 | 173900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 75 | 20240613 | 173800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 76 | 20240613 | 173700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 77 | 20240613 | 173600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 78 | 20240613 | 173500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 79 | 20240613 | 173400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 80 | 20240613 | 173300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 81 | 20240613 | 173200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 82 | 20240613 | 173100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 83 | 20240613 | 173000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 84 | 20240613 | 172900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 85 | 20240613 | 172800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 86 | 20240613 | 172700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 87 | 20240613 | 172600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 88 | 20240613 | 172500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 89 | 20240613 | 172400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 90 | 20240613 | 172300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 91 | 20240613 | 172200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 92 | 20240613 | 172100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 93 | 20240613 | 172000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 94 | 20240613 | 171900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 95 | 20240613 | 171800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 96 | 20240613 | 171700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 97 | 20240613 | 171600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 98 | 20240613 | 171500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 99 | 20240613 | 171400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 100 | 20240613 | 171300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 101 | 20240613 | 171200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 102 | 20240613 | 171100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 103 | 20240613 | 171000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 104 | 20240613 | 170900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 105 | 20240613 | 170800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 106 | 20240613 | 170700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 107 | 20240613 | 170600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 108 | 20240613 | 170500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 109 | 20240613 | 170400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 110 | 20240613 | 170300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 111 | 20240613 | 170200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 112 | 20240613 | 170100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 113 | 20240613 | 170000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 114 | 20240613 | 165900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 115 | 20240613 | 165800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 116 | 20240613 | 165700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 117 | 20240613 | 165600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 118 | 20240613 | 165500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 119 | 20240613 | 165400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 120 | 20240613 | 165300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 121 | 20240613 | 165200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 122 | 20240613 | 165100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 123 | 20240613 | 165000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 124 | 20240613 | 164900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 125 | 20240613 | 164800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 126 | 20240613 | 164700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 127 | 20240613 | 164600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 128 | 20240613 | 164500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 129 | 20240613 | 164400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 130 | 20240613 | 164300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 131 | 20240613 | 164200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 132 | 20240613 | 164100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 133 | 20240613 | 164000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 134 | 20240613 | 163900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 135 | 20240613 | 163800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 136 | 20240613 | 163700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 137 | 20240613 | 163600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 138 | 20240613 | 163500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 139 | 20240613 | 163400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 140 | 20240613 | 163300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 141 | 20240613 | 163200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 142 | 20240613 | 163100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 143 | 20240613 | 163000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 144 | 20240613 | 162900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 145 | 20240613 | 162800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 146 | 20240613 | 162700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 147 | 20240613 | 162600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 148 | 20240613 | 162500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 149 | 20240613 | 162400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 150 | 20240613 | 162300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 151 | 20240613 | 162200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 152 | 20240613 | 162100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 153 | 20240613 | 162000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 154 | 20240613 | 161900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 155 | 20240613 | 161800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 156 | 20240613 | 161700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 157 | 20240613 | 161600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 158 | 20240613 | 161500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 159 | 20240613 | 161400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 160 | 20240613 | 161300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 161 | 20240613 | 161200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 162 | 20240613 | 161100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 163 | 20240613 | 161000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 164 | 20240613 | 160900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 165 | 20240613 | 160800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 166 | 20240613 | 160700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 167 | 20240613 | 160600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 168 | 20240613 | 160500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 169 | 20240613 | 160400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 170 | 20240613 | 160300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 171 | 20240613 | 160200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 172 | 20240613 | 160100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 173 | 20240613 | 160000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 174 | 20240613 | 155900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 175 | 20240613 | 155800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 176 | 20240613 | 155700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 177 | 20240613 | 155600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 178 | 20240613 | 155500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 179 | 20240613 | 155400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 180 | 20240613 | 155300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 181 | 20240613 | 155200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 182 | 20240613 | 155100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 183 | 20240613 | 155000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 184 | 20240613 | 154900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 185 | 20240613 | 154800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 186 | 20240613 | 154700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 187 | 20240613 | 154600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 188 | 20240613 | 154500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 189 | 20240613 | 154400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 190 | 20240613 | 154300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 191 | 20240613 | 154200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 192 | 20240613 | 154100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 193 | 20240613 | 154000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 194 | 20240613 | 153900 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 195 | 20240613 | 153800 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 196 | 20240613 | 153700 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 197 | 20240613 | 153600 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 198 | 20240613 | 153500 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 199 | 20240613 | 153400 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 200 | 20240613 | 153300 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 201 | 20240613 | 153200 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 202 | 20240613 | 153100 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 0 |
| 203 | 20240613 | 153000 | 98057079600 | 148000 | 148000 | 148000 | 148000 | 100604 |
| 204 | 20240613 | 152900 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 205 | 20240613 | 152800 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 206 | 20240613 | 152700 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 207 | 20240613 | 152600 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 208 | 20240613 | 152500 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 209 | 20240613 | 152400 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 210 | 20240613 | 152300 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 211 | 20240613 | 152200 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 212 | 20240613 | 152100 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 213 | 20240613 | 152000 | 83167687600 | 148800 | 148800 | 148800 | 148800 | 0 |
| 214 | 20240613 | 151900 | 83167687600 | 148800 | 148800 | 148800 | 148500 | 1784 |
| 215 | 20240613 | 151800 | 82902468800 | 148800 | 148600 | 148800 | 148600 | 568 |
| 216 | 20240613 | 151700 | 82818021500 | 148700 | 148500 | 148700 | 148500 | 3071 |
| 217 | 20240613 | 151600 | 82361777300 | 148500 | 148500 | 148600 | 148500 | 2284 |
| 218 | 20240613 | 151500 | 82022525800 | 148500 | 148500 | 148600 | 148500 | 1880 |
| 219 | 20240613 | 151400 | 81743324800 | 148500 | 148600 | 148600 | 148500 | 1672 |
| 220 | 20240613 | 151300 | 81495016100 | 148500 | 148500 | 148600 | 148500 | 1927 |
| 221 | 20240613 | 151200 | 81208835500 | 148500 | 148600 | 148700 | 148500 | 3108 |
| 222 | 20240613 | 151100 | 80746982700 | 148600 | 148600 | 148700 | 148600 | 1904 |
| 223 | 20240613 | 151000 | 80464036000 | 148700 | 148600 | 148700 | 148600 | 947 |
| 224 | 20240613 | 150900 | 80323301100 | 148700 | 148600 | 148700 | 148600 | 1269 |
| 225 | 20240613 | 150800 | 80134689800 | 148600 | 148600 | 148700 | 148600 | 1602 |
| 226 | 20240613 | 150700 | 79896549400 | 148600 | 148600 | 148700 | 148600 | 2073 |
| 227 | 20240613 | 150600 | 79588498000 | 148700 | 148600 | 148700 | 148600 | 1470 |
| 228 | 20240613 | 150500 | 79370046500 | 148600 | 148800 | 148800 | 148600 | 853 |
| 229 | 20240613 | 150400 | 79243227200 | 148700 | 148700 | 148800 | 148600 | 1683 |
| 230 | 20240613 | 150300 | 78992982200 | 148700 | 148700 | 148800 | 148700 | 895 |
| 231 | 20240613 | 150200 | 78859888600 | 148700 | 148700 | 148800 | 148700 | 787 |
| 232 | 20240613 | 150100 | 78742854200 | 148700 | 148800 | 148900 | 148700 | 1582 |
| 233 | 20240613 | 150000 | 78507508800 | 148800 | 148600 | 148800 | 148600 | 2039 |
| 234 | 20240613 | 145900 | 78204308600 | 148600 | 148700 | 148700 | 148600 | 863 |
| 235 | 20240613 | 145800 | 78076030300 | 148600 | 148600 | 148700 | 148600 | 632 |
| 236 | 20240613 | 145700 | 77982102300 | 148600 | 148600 | 148700 | 148600 | 1783 |
| 237 | 20240613 | 145600 | 77717102400 | 148600 | 148700 | 148700 | 148600 | 1393 |
| 238 | 20240613 | 145500 | 77510090500 | 148600 | 148700 | 148800 | 148600 | 1610 |
| 239 | 20240613 | 145400 | 77270730700 | 148700 | 148700 | 148800 | 148600 | 3207 |
| 240 | 20240613 | 145300 | 76793852400 | 148700 | 148700 | 148800 | 148700 | 989 |
| 241 | 20240613 | 145200 | 76646733300 | 148700 | 148800 | 148800 | 148700 | 901 |
| 242 | 20240613 | 145100 | 76512741700 | 148800 | 148800 | 148900 | 148700 | 2616 |
| 243 | 20240613 | 145000 | 76123560800 | 148800 | 148800 | 148900 | 148800 | 638 |
| 244 | 20240613 | 144900 | 76028619900 | 148800 | 148800 | 148900 | 148800 | 1342 |
| 245 | 20240613 | 144800 | 75828887400 | 148900 | 148900 | 148900 | 148800 | 844 |
| 246 | 20240613 | 144700 | 75703293100 | 148900 | 148900 | 148900 | 148800 | 1091 |
| 247 | 20240613 | 144600 | 75540878800 | 148900 | 148900 | 149000 | 148900 | 468 |
| 248 | 20240613 | 144500 | 75471190800 | 149000 | 148900 | 149000 | 148900 | 1336 |
| 249 | 20240613 | 144400 | 75272197300 | 148900 | 148900 | 149100 | 148900 | 952 |
| 250 | 20240613 | 144300 | 75130364400 | 148900 | 148900 | 149000 | 148900 | 697 |
| 251 | 20240613 | 144200 | 75026564800 | 149000 | 149000 | 149100 | 148900 | 1178 |
| 252 | 20240613 | 144100 | 74851094100 | 149000 | 149000 | 149000 | 148900 | 1521 |
| 253 | 20240613 | 144000 | 74624509900 | 148900 | 148900 | 149000 | 148900 | 2597 |
| 254 | 20240613 | 143900 | 74237783300 | 149000 | 149000 | 149000 | 148900 | 957 |
| 255 | 20240613 | 143800 | 74095274100 | 148900 | 148900 | 149000 | 148900 | 757 |
| 256 | 20240613 | 143700 | 73982548700 | 148900 | 149000 | 149000 | 148900 | 367 |
| 257 | 20240613 | 143600 | 73927898800 | 148900 | 148900 | 149000 | 148900 | 1526 |
| 258 | 20240613 | 143500 | 73700579000 | 148900 | 148800 | 149000 | 148800 | 1813 |
| 259 | 20240613 | 143400 | 73430668600 | 148900 | 148900 | 148900 | 148800 | 710 |
| 260 | 20240613 | 143300 | 73324992300 | 148900 | 148800 | 148900 | 148800 | 584 |
| 261 | 20240613 | 143200 | 73238076400 | 148900 | 148900 | 148900 | 148800 | 976 |
| 262 | 20240613 | 143100 | 73092806100 | 148800 | 148800 | 148900 | 148800 | 1141 |
| 263 | 20240613 | 143000 | 72922987100 | 148900 | 148900 | 148900 | 148800 | 1253 |
| 264 | 20240613 | 142900 | 72736469600 | 148800 | 148900 | 149000 | 148800 | 3015 |
| 265 | 20240613 | 142800 | 72287518600 | 149000 | 149000 | 149100 | 148900 | 2084 |
| 266 | 20240613 | 142700 | 71977000200 | 149000 | 149000 | 149100 | 149000 | 1606 |
| 267 | 20240613 | 142600 | 71737702000 | 149000 | 149000 | 149100 | 149000 | 1304 |
| 268 | 20240613 | 142500 | 71543384100 | 149100 | 149100 | 149100 | 149000 | 691 |
| 269 | 20240613 | 142400 | 71440413800 | 149000 | 149000 | 149100 | 149000 | 1061 |
| 270 | 20240613 | 142300 | 71282265500 | 149000 | 149100 | 149200 | 149000 | 3629 |
| 271 | 20240613 | 142200 | 70741196200 | 149100 | 149100 | 149200 | 149100 | 568 |
| 272 | 20240613 | 142100 | 70656503600 | 149100 | 149100 | 149200 | 149100 | 787 |
| 273 | 20240613 | 142000 | 70539151900 | 149200 | 149100 | 149200 | 149100 | 633 |
| 274 | 20240613 | 141900 | 70444763300 | 149200 | 149100 | 149200 | 149100 | 661 |
| 275 | 20240613 | 141800 | 70346189600 | 149100 | 149100 | 149200 | 149100 | 754 |
| 276 | 20240613 | 141700 | 70233749300 | 149200 | 149200 | 149300 | 149100 | 1015 |
| 277 | 20240613 | 141600 | 70082331500 | 149200 | 149200 | 149300 | 149200 | 1204 |
| 278 | 20240613 | 141500 | 69902692600 | 149200 | 149400 | 149400 | 149200 | 678 |
| 279 | 20240613 | 141400 | 69801521000 | 149300 | 149300 | 149400 | 149300 | 624 |
| 280 | 20240613 | 141300 | 69708326300 | 149400 | 149300 | 149400 | 149300 | 927 |
| 281 | 20240613 | 141200 | 69569922900 | 149300 | 149300 | 149400 | 149300 | 1091 |
| 282 | 20240613 | 141100 | 69407007600 | 149300 | 149400 | 149500 | 149300 | 814 |
| 283 | 20240613 | 141000 | 69285418000 | 149400 | 149400 | 149500 | 149400 | 566 |
| 284 | 20240613 | 140900 | 69200849900 | 149400 | 149500 | 149500 | 149400 | 645 |
| 285 | 20240613 | 140800 | 69104483300 | 149400 | 149400 | 149500 | 149400 | 489 |
| 286 | 20240613 | 140700 | 69031422900 | 149400 | 149500 | 149600 | 149400 | 392 |
| 287 | 20240613 | 140600 | 68972843800 | 149500 | 149500 | 149600 | 149400 | 963 |
| 288 | 20240613 | 140500 | 68828945300 | 149500 | 149400 | 149600 | 149400 | 467 |
| 289 | 20240613 | 140400 | 68759155200 | 149500 | 149400 | 149500 | 149400 | 463 |
| 290 | 20240613 | 140300 | 68689950100 | 149400 | 149600 | 149600 | 149400 | 1190 |
| 291 | 20240613 | 140200 | 68512040400 | 149500 | 149500 | 149600 | 149500 | 840 |
| 292 | 20240613 | 140100 | 68386405300 | 149500 | 149500 | 149600 | 149500 | 1525 |
| 293 | 20240613 | 140000 | 68158416400 | 149600 | 149500 | 149600 | 149500 | 366 |
| 294 | 20240613 | 135900 | 68103690200 | 149600 | 149500 | 149600 | 149500 | 526 |
| 295 | 20240613 | 135800 | 68025042100 | 149500 | 149500 | 149600 | 149500 | 376 |
| 296 | 20240613 | 135700 | 67968816300 | 149600 | 149500 | 149600 | 149500 | 314 |
| 297 | 20240613 | 135600 | 67921861200 | 149600 | 149600 | 149700 | 149500 | 589 |
| 298 | 20240613 | 135500 | 67833780400 | 149600 | 149600 | 149600 | 149500 | 435 |
| 299 | 20240613 | 135400 | 67768735000 | 149500 | 149500 | 149600 | 149500 | 396 |
| 300 | 20240613 | 135300 | 67709521700 | 149500 | 149500 | 149600 | 149500 | 341 |
| 301 | 20240613 | 135200 | 67658538400 | 149500 | 149600 | 149600 | 149500 | 292 |
| 302 | 20240613 | 135100 | 67614868500 | 149500 | 149600 | 149700 | 149500 | 564 |
| 303 | 20240613 | 135000 | 67530503400 | 149600 | 149600 | 149700 | 149600 | 223 |
| 304 | 20240613 | 134900 | 67497141400 | 149700 | 149600 | 149700 | 149600 | 454 |
| 305 | 20240613 | 134800 | 67429219800 | 149600 | 149500 | 149700 | 149500 | 390 |
| 306 | 20240613 | 134700 | 67370881300 | 149600 | 149500 | 149700 | 149500 | 427 |
| 307 | 20240613 | 134600 | 67307006100 | 149500 | 149700 | 149700 | 149500 | 431 |
| 308 | 20240613 | 134500 | 67242532000 | 149600 | 149600 | 149700 | 149500 | 553 |
| 309 | 20240613 | 134400 | 67159812700 | 149600 | 149600 | 149600 | 149500 | 693 |
| 310 | 20240613 | 134300 | 67056185800 | 149500 | 149500 | 149600 | 149500 | 359 |
| 311 | 20240613 | 134200 | 67002512900 | 149600 | 149500 | 149600 | 149500 | 682 |
| 312 | 20240613 | 134100 | 66900550800 | 149500 | 149500 | 149600 | 149400 | 941 |
| 313 | 20240613 | 134000 | 66759875900 | 149500 | 149500 | 149600 | 149500 | 293 |
| 314 | 20240613 | 133900 | 66716063800 | 149600 | 149500 | 149600 | 149400 | 2232 |
| 315 | 20240613 | 133800 | 66382365900 | 149500 | 149600 | 149700 | 149500 | 1195 |
| 316 | 20240613 | 133700 | 66203574700 | 149700 | 149800 | 149900 | 149600 | 1360 |
| 317 | 20240613 | 133600 | 65999925300 | 149800 | 149800 | 149900 | 149800 | 298 |
| 318 | 20240613 | 133500 | 65955283900 | 149800 | 149800 | 149900 | 149800 | 219 |
| 319 | 20240613 | 133400 | 65922475200 | 149800 | 150000 | 150000 | 149800 | 611 |
| 320 | 20240613 | 133300 | 65830901100 | 150000 | 149900 | 150000 | 149900 | 379 |
| 321 | 20240613 | 133200 | 65774081700 | 149900 | 149800 | 150000 | 149800 | 414 |
| 322 | 20240613 | 133100 | 65712031900 | 149800 | 149600 | 149800 | 149600 | 1149 |
| 323 | 20240613 | 133000 | 65540004200 | 149700 | 149600 | 149700 | 149600 | 592 |
| 324 | 20240613 | 132900 | 65451405800 | 149600 | 149700 | 149700 | 149600 | 533 |
| 325 | 20240613 | 132800 | 65371650600 | 149600 | 149600 | 149700 | 149500 | 485 |
| 326 | 20240613 | 132700 | 65299099300 | 149600 | 149600 | 149700 | 149600 | 213 |
| 327 | 20240613 | 132600 | 65267233300 | 149600 | 149700 | 149700 | 149600 | 719 |
| 328 | 20240613 | 132500 | 65159650100 | 149700 | 149700 | 149700 | 149500 | 769 |
| 329 | 20240613 | 132400 | 65044581000 | 149600 | 149600 | 149700 | 149600 | 692 |
| 330 | 20240613 | 132300 | 64941055700 | 149700 | 149800 | 149800 | 149600 | 383 |
| 331 | 20240613 | 132200 | 64883729800 | 149800 | 149600 | 149800 | 149600 | 541 |
| 332 | 20240613 | 132100 | 64802746900 | 149700 | 149800 | 149800 | 149700 | 595 |
| 333 | 20240613 | 132000 | 64713674600 | 149800 | 149800 | 149900 | 149700 | 390 |
| 334 | 20240613 | 131900 | 64655266000 | 149800 | 149800 | 149900 | 149700 | 601 |
| 335 | 20240613 | 131800 | 64565235100 | 149800 | 149800 | 150100 | 149700 | 1779 |
| 336 | 20240613 | 131700 | 64298561000 | 149700 | 149800 | 149900 | 149700 | 431 |
| 337 | 20240613 | 131600 | 64233997900 | 149900 | 149900 | 150000 | 149800 | 440 |
| 338 | 20240613 | 131500 | 64168052200 | 150000 | 149900 | 150000 | 149900 | 316 |
| 339 | 20240613 | 131400 | 64120670400 | 149900 | 150000 | 150100 | 149900 | 375 |
| 340 | 20240613 | 131300 | 64064429900 | 150000 | 150000 | 150100 | 149900 | 615 |
| 341 | 20240613 | 131200 | 63972182000 | 150000 | 150000 | 150100 | 150000 | 257 |
| 342 | 20240613 | 131100 | 63933617900 | 150100 | 150000 | 150300 | 150000 | 512 |
| 343 | 20240613 | 131000 | 63856788300 | 150000 | 150100 | 150200 | 150000 | 476 |
| 344 | 20240613 | 130900 | 63785343500 | 150100 | 150300 | 150400 | 150100 | 1212 |
| 345 | 20240613 | 130800 | 63603231800 | 150300 | 150300 | 150400 | 150300 | 350 |
| 346 | 20240613 | 130700 | 63550622400 | 150300 | 150200 | 150400 | 150200 | 623 |
| 347 | 20240613 | 130600 | 63456962000 | 150200 | 150300 | 150400 | 150200 | 426 |
| 348 | 20240613 | 130500 | 63392946400 | 150400 | 150200 | 150400 | 150100 | 549 |
| 349 | 20240613 | 130400 | 63310455900 | 150200 | 150200 | 150300 | 150200 | 346 |
| 350 | 20240613 | 130300 | 63258480000 | 150300 | 150200 | 150300 | 150200 | 356 |
| 351 | 20240613 | 130200 | 63205004500 | 150300 | 150300 | 150400 | 149800 | 1293 |
| 352 | 20240613 | 130100 | 63010691800 | 150300 | 150100 | 150500 | 149600 | 3608 |
| 353 | 20240613 | 130000 | 62468313800 | 150200 | 149700 | 150200 | 149700 | 3063 |
| 354 | 20240613 | 125900 | 62008761400 | 149700 | 149900 | 149900 | 149700 | 410 |
| 355 | 20240613 | 125800 | 61947364100 | 149800 | 149800 | 149900 | 149800 | 290 |
| 356 | 20240613 | 125700 | 61903918900 | 149900 | 149900 | 150000 | 149800 | 247 |
| 357 | 20240613 | 125600 | 61866903600 | 149900 | 150000 | 150100 | 149800 | 2023 |
| 358 | 20240613 | 125500 | 61563497700 | 149900 | 149900 | 150000 | 149900 | 185 |
| 359 | 20240613 | 125400 | 61535763300 | 150000 | 149500 | 150000 | 149500 | 3828 |
| 360 | 20240613 | 125300 | 60962184500 | 149500 | 149500 | 149600 | 149500 | 274 |
| 361 | 20240613 | 125200 | 60921214400 | 149500 | 149600 | 149600 | 149500 | 621 |
| 362 | 20240613 | 125100 | 60828349500 | 149600 | 149500 | 149600 | 149500 | 527 |
| 363 | 20240613 | 125000 | 60749551800 | 149500 | 149500 | 149600 | 149400 | 862 |
| 364 | 20240613 | 124900 | 60620672300 | 149500 | 149500 | 149600 | 149400 | 516 |
| 365 | 20240613 | 124800 | 60543524700 | 149500 | 149500 | 149600 | 149400 | 941 |
| 366 | 20240613 | 124700 | 60402855300 | 149500 | 149600 | 149600 | 149500 | 658 |
| 367 | 20240613 | 124600 | 60304481700 | 149500 | 149600 | 149600 | 149500 | 393 |
| 368 | 20240613 | 124500 | 60245712200 | 149500 | 149600 | 149700 | 149500 | 688 |
| 369 | 20240613 | 124400 | 60142798200 | 149600 | 149700 | 149700 | 149600 | 258 |
| 370 | 20240613 | 124300 | 60104194800 | 149600 | 149600 | 149700 | 149600 | 310 |
| 371 | 20240613 | 124200 | 60057813800 | 149700 | 149600 | 149700 | 149600 | 201 |
| 372 | 20240613 | 124100 | 60027736900 | 149600 | 149700 | 149800 | 149600 | 537 |
| 373 | 20240613 | 124000 | 59947348600 | 149700 | 149700 | 149800 | 149700 | 185 |
| 374 | 20240613 | 123900 | 59919652700 | 149700 | 149800 | 149900 | 149700 | 913 |
| 375 | 20240613 | 123800 | 59782896900 | 149800 | 149600 | 149800 | 149500 | 1649 |
| 376 | 20240613 | 123700 | 59536079400 | 149600 | 149600 | 149700 | 149500 | 295 |
| 377 | 20240613 | 123600 | 59491948200 | 149500 | 149600 | 149700 | 149500 | 614 |
| 378 | 20240613 | 123500 | 59400097100 | 149600 | 149600 | 149700 | 149600 | 285 |
| 379 | 20240613 | 123400 | 59357455000 | 149600 | 149600 | 149700 | 149600 | 373 |
| 380 | 20240613 | 123300 | 59301647400 | 149600 | 149600 | 149700 | 149500 | 665 |
| 381 | 20240613 | 123200 | 59202161400 | 149500 | 149500 | 149600 | 149500 | 471 |
| 382 | 20240613 | 123100 | 59131738700 | 149500 | 149500 | 149600 | 149400 | 281 |
| 383 | 20240613 | 123000 | 59089733200 | 149500 | 149500 | 149600 | 149400 | 556 |
| 384 | 20240613 | 122900 | 59006606400 | 149600 | 149600 | 149700 | 149500 | 520 |
| 385 | 20240613 | 122800 | 58928837000 | 149600 | 149500 | 149700 | 149500 | 499 |
| 386 | 20240613 | 122700 | 58854198000 | 149400 | 149500 | 149600 | 149400 | 185 |
| 387 | 20240613 | 122600 | 58826536500 | 149500 | 149500 | 149700 | 149400 | 617 |
| 388 | 20240613 | 122500 | 58734268600 | 149500 | 149600 | 149700 | 149400 | 1150 |
| 389 | 20240613 | 122400 | 58562211100 | 149700 | 149300 | 149700 | 149300 | 1515 |
| 390 | 20240613 | 122300 | 58335710600 | 149400 | 149300 | 149400 | 149300 | 251 |
| 391 | 20240613 | 122200 | 58298231000 | 149300 | 149200 | 149400 | 149200 | 426 |
| 392 | 20240613 | 122100 | 58234632800 | 149200 | 149200 | 149300 | 149200 | 392 |
| 393 | 20240613 | 122000 | 58176144000 | 149200 | 149100 | 149300 | 149100 | 853 |
| 394 | 20240613 | 121900 | 58048877100 | 149100 | 149100 | 149200 | 149100 | 699 |
| 395 | 20240613 | 121800 | 57944614800 | 149100 | 149100 | 149200 | 149100 | 581 |
| 396 | 20240613 | 121700 | 57857985800 | 149100 | 149200 | 149200 | 149100 | 808 |
| 397 | 20240613 | 121600 | 57737508700 | 149200 | 149100 | 149300 | 149100 | 653 |
| 398 | 20240613 | 121500 | 57640103900 | 149100 | 149100 | 149200 | 149000 | 220 |
| 399 | 20240613 | 121400 | 57607299800 | 149000 | 149000 | 149100 | 149000 | 838 |
| 400 | 20240613 | 121300 | 57482396400 | 149000 | 149000 | 149100 | 149000 | 262 |
| 401 | 20240613 | 121200 | 57443355900 | 149100 | 149000 | 149100 | 149000 | 351 |
| 402 | 20240613 | 121100 | 57391051300 | 149000 | 149000 | 149100 | 149000 | 469 |
| 403 | 20240613 | 121000 | 57321164800 | 149000 | 149100 | 149100 | 149000 | 203 |
| 404 | 20240613 | 120900 | 57290915600 | 149100 | 149200 | 149200 | 149000 | 211 |
| 405 | 20240613 | 120800 | 57259454400 | 149100 | 149200 | 149200 | 149000 | 380 |
| 406 | 20240613 | 120700 | 57202801900 | 149100 | 149100 | 149200 | 149100 | 239 |
| 407 | 20240613 | 120600 | 57167165800 | 149200 | 149200 | 149300 | 149100 | 480 |
| 408 | 20240613 | 120500 | 57095571900 | 149200 | 149100 | 149300 | 149100 | 298 |
| 409 | 20240613 | 120400 | 57051112100 | 149100 | 149200 | 149300 | 149100 | 270 |
| 410 | 20240613 | 120300 | 57010829700 | 149200 | 149200 | 149300 | 149100 | 280 |
| 411 | 20240613 | 120200 | 56969063800 | 149200 | 149100 | 149200 | 149100 | 431 |
| 412 | 20240613 | 120100 | 56904778200 | 149100 | 149100 | 149200 | 149100 | 241 |
| 413 | 20240613 | 120000 | 56868839400 | 149200 | 149200 | 149300 | 149200 | 249 |
| 414 | 20240613 | 115900 | 56831688500 | 149200 | 149200 | 149300 | 149200 | 306 |
| 415 | 20240613 | 115800 | 56786030800 | 149200 | 148900 | 149200 | 148900 | 861 |
| 416 | 20240613 | 115700 | 56657688700 | 149000 | 149000 | 149100 | 149000 | 517 |
| 417 | 20240613 | 115600 | 56580650200 | 149000 | 149000 | 149100 | 149000 | 786 |
| 418 | 20240613 | 115500 | 56463487800 | 149000 | 149100 | 149100 | 149000 | 396 |
| 419 | 20240613 | 115400 | 56404467400 | 148900 | 148900 | 149100 | 148900 | 256 |
| 420 | 20240613 | 115300 | 56366332400 | 148900 | 148900 | 149100 | 148900 | 546 |
| 421 | 20240613 | 115200 | 56284986700 | 148900 | 149000 | 149100 | 148900 | 581 |
| 422 | 20240613 | 115100 | 56198431100 | 149000 | 149000 | 149100 | 149000 | 315 |
| 423 | 20240613 | 115000 | 56151494000 | 149000 | 148900 | 149100 | 148900 | 342 |
| 424 | 20240613 | 114900 | 56100537300 | 148900 | 149000 | 149100 | 148900 | 636 |
| 425 | 20240613 | 114800 | 56005804900 | 149000 | 149000 | 149100 | 149000 | 464 |
| 426 | 20240613 | 114700 | 55936667000 | 149100 | 149000 | 149100 | 149000 | 190 |
| 427 | 20240613 | 114600 | 55908351200 | 149000 | 148900 | 149100 | 148900 | 557 |
| 428 | 20240613 | 114500 | 55825348800 | 149000 | 148900 | 149100 | 148900 | 645 |
| 429 | 20240613 | 114400 | 55729246700 | 149000 | 149100 | 149100 | 148900 | 1359 |
| 430 | 20240613 | 114300 | 55526755300 | 149000 | 149100 | 149100 | 149000 | 342 |
| 431 | 20240613 | 114200 | 55475775100 | 149000 | 149000 | 149200 | 149000 | 580 |
| 432 | 20240613 | 114100 | 55389321400 | 149000 | 149000 | 149100 | 149000 | 65 |
| 433 | 20240613 | 114000 | 55379634500 | 149000 | 149000 | 149100 | 149000 | 1471 |
| 434 | 20240613 | 113900 | 55160439500 | 149100 | 149200 | 149200 | 149000 | 626 |
| 435 | 20240613 | 113800 | 55067104400 | 149100 | 149100 | 149200 | 149100 | 485 |
| 436 | 20240613 | 113700 | 54994789700 | 149100 | 149200 | 149300 | 149100 | 514 |
| 437 | 20240613 | 113600 | 54918121000 | 149200 | 149300 | 149400 | 149200 | 469 |
| 438 | 20240613 | 113500 | 54848102600 | 149400 | 149400 | 149500 | 149300 | 765 |
| 439 | 20240613 | 113400 | 54733805400 | 149500 | 149400 | 149500 | 149400 | 264 |
| 440 | 20240613 | 113300 | 54694363400 | 149500 | 149500 | 149600 | 149400 | 497 |
| 441 | 20240613 | 113200 | 54620074400 | 149500 | 149400 | 149500 | 149300 | 817 |
| 442 | 20240613 | 113100 | 54498014400 | 149400 | 149400 | 149500 | 149300 | 450 |
| 443 | 20240613 | 113000 | 54430788100 | 149400 | 149300 | 149500 | 149300 | 897 |
| 444 | 20240613 | 112900 | 54296788100 | 149400 | 149400 | 149500 | 149300 | 588 |
| 445 | 20240613 | 112800 | 54208949700 | 149400 | 149300 | 149500 | 149300 | 1808 |
| 446 | 20240613 | 112700 | 53938785800 | 149400 | 149100 | 149400 | 149100 | 661 |
| 447 | 20240613 | 112600 | 53840114500 | 149100 | 149200 | 149300 | 149100 | 424 |
| 448 | 20240613 | 112500 | 53776854500 | 149200 | 149200 | 149300 | 149100 | 518 |
| 449 | 20240613 | 112400 | 53699558600 | 149200 | 149000 | 149300 | 149000 | 470 |
| 450 | 20240613 | 112300 | 53629450200 | 149100 | 148900 | 149200 | 148900 | 1180 |
| 451 | 20240613 | 112200 | 53453533100 | 148900 | 149000 | 149000 | 148900 | 409 |
| 452 | 20240613 | 112100 | 53392613000 | 149000 | 149000 | 149100 | 149000 | 591 |
| 453 | 20240613 | 112000 | 53304552700 | 149100 | 149000 | 149100 | 149000 | 477 |
| 454 | 20240613 | 111900 | 53233467800 | 149000 | 149100 | 149100 | 148900 | 1140 |
| 455 | 20240613 | 111800 | 53063607000 | 149100 | 149000 | 149100 | 149000 | 338 |
| 456 | 20240613 | 111700 | 53013241500 | 149000 | 149000 | 149100 | 149000 | 346 |
| 457 | 20240613 | 111600 | 52961678100 | 149000 | 149000 | 149100 | 149000 | 503 |
| 458 | 20240613 | 111500 | 52886727300 | 149100 | 149100 | 149100 | 149000 | 321 |
| 459 | 20240613 | 111400 | 52838894600 | 149000 | 149100 | 149100 | 149000 | 508 |
| 460 | 20240613 | 111300 | 52763170500 | 149100 | 149000 | 149100 | 149000 | 882 |
| 461 | 20240613 | 111200 | 52631719600 | 149100 | 149100 | 149100 | 149000 | 663 |
| 462 | 20240613 | 111100 | 52532900500 | 149100 | 149000 | 149100 | 149000 | 267 |
| 463 | 20240613 | 111000 | 52493108700 | 149100 | 149200 | 149300 | 149000 | 823 |
| 464 | 20240613 | 110900 | 52370355900 | 149300 | 148800 | 149300 | 148800 | 1794 |
| 465 | 20240613 | 110800 | 52102950300 | 148800 | 148800 | 148900 | 148800 | 538 |
| 466 | 20240613 | 110700 | 52022870200 | 148900 | 148800 | 148900 | 148800 | 465 |
| 467 | 20240613 | 110600 | 51953668700 | 148800 | 148900 | 149000 | 148800 | 494 |
| 468 | 20240613 | 110500 | 51880145900 | 148900 | 148900 | 149000 | 148800 | 732 |
| 469 | 20240613 | 110400 | 51771155900 | 148900 | 148800 | 149000 | 148800 | 923 |
| 470 | 20240613 | 110300 | 51633731600 | 148800 | 148900 | 148900 | 148800 | 840 |
| 471 | 20240613 | 110200 | 51508716300 | 148800 | 148800 | 148900 | 148800 | 676 |
| 472 | 20240613 | 110100 | 51408089900 | 148900 | 148800 | 148900 | 148800 | 1329 |
| 473 | 20240613 | 110000 | 51210330100 | 148800 | 148700 | 148800 | 148700 | 1013 |
| 474 | 20240613 | 105900 | 51059630900 | 148700 | 148600 | 148800 | 148600 | 781 |
| 475 | 20240613 | 105800 | 50943506100 | 148600 | 148600 | 148700 | 148600 | 498 |
| 476 | 20240613 | 105700 | 50869489800 | 148600 | 148700 | 148800 | 148600 | 472 |
| 477 | 20240613 | 105600 | 50799315200 | 148800 | 148700 | 148800 | 148700 | 520 |
| 478 | 20240613 | 105500 | 50721980600 | 148700 | 148700 | 148800 | 148600 | 805 |
| 479 | 20240613 | 105400 | 50602323700 | 148600 | 148500 | 148800 | 148500 | 1272 |
| 480 | 20240613 | 105300 | 50413260400 | 148500 | 148500 | 148700 | 148500 | 657 |
| 481 | 20240613 | 105200 | 50315635300 | 148600 | 148800 | 148800 | 148500 | 3179 |
| 482 | 20240613 | 105100 | 49843062200 | 148800 | 148700 | 148800 | 148700 | 1128 |
| 483 | 20240613 | 105000 | 49675254500 | 148800 | 148800 | 148900 | 148700 | 1570 |
| 484 | 20240613 | 104900 | 49441698700 | 148800 | 148900 | 149000 | 148800 | 1695 |
| 485 | 20240613 | 104800 | 49189382600 | 148900 | 148900 | 149000 | 148900 | 1146 |
| 486 | 20240613 | 104700 | 49018722400 | 148900 | 148800 | 149000 | 148800 | 738 |
| 487 | 20240613 | 104600 | 48908825500 | 148800 | 148900 | 148900 | 148800 | 1476 |
| 488 | 20240613 | 104500 | 48689133300 | 148900 | 149000 | 149100 | 148900 | 2271 |
| 489 | 20240613 | 104400 | 48350896700 | 149000 | 149100 | 149200 | 149000 | 492 |
| 490 | 20240613 | 104300 | 48277577400 | 149100 | 149000 | 149200 | 148900 | 922 |
| 491 | 20240613 | 104200 | 48140177900 | 149000 | 148900 | 149000 | 148900 | 1179 |
| 492 | 20240613 | 104100 | 47964547800 | 149000 | 148900 | 149000 | 148900 | 415 |
| 493 | 20240613 | 104000 | 47902751900 | 148900 | 149000 | 149000 | 148900 | 834 |
| 494 | 20240613 | 103900 | 47778548600 | 149000 | 149000 | 149100 | 148900 | 1231 |
| 495 | 20240613 | 103800 | 47595108000 | 149000 | 148800 | 149100 | 148800 | 1068 |
| 496 | 20240613 | 103700 | 47436017200 | 148800 | 148900 | 148900 | 148700 | 1680 |
| 497 | 20240613 | 103600 | 47185984400 | 148900 | 148800 | 148900 | 148700 | 1559 |
| 498 | 20240613 | 103500 | 46953966500 | 148800 | 148600 | 148900 | 148600 | 3003 |
| 499 | 20240613 | 103400 | 46507351800 | 148600 | 149000 | 149000 | 148600 | 4680 |
| 500 | 20240613 | 103300 | 45810984700 | 148900 | 149000 | 149200 | 148800 | 2706 |
| 501 | 20240613 | 103200 | 45407959200 | 148900 | 148600 | 149200 | 148600 | 3222 |
| 502 | 20240613 | 103100 | 44928311700 | 148700 | 148400 | 148700 | 148300 | 1923 |
| 503 | 20240613 | 103000 | 44642777800 | 148400 | 148000 | 148400 | 147900 | 3214 |
| 504 | 20240613 | 102900 | 44166649000 | 148200 | 147800 | 148200 | 147700 | 2578 |
| 505 | 20240613 | 102800 | 43785482200 | 147800 | 147700 | 148000 | 147500 | 11283 |
| 506 | 20240613 | 102700 | 42119518000 | 147700 | 147600 | 147800 | 147500 | 7890 |
| 507 | 20240613 | 102600 | 40954669600 | 147600 | 148200 | 148200 | 147600 | 12664 |
| 508 | 20240613 | 102500 | 39081375700 | 148200 | 148200 | 148200 | 148000 | 7223 |
| 509 | 20240613 | 102400 | 38011865300 | 148200 | 148200 | 148300 | 148100 | 5787 |
| 510 | 20240613 | 102300 | 37154518700 | 148200 | 148200 | 148300 | 148000 | 10074 |
| 511 | 20240613 | 102200 | 35662805300 | 148200 | 148700 | 148700 | 148100 | 10507 |
| 512 | 20240613 | 102100 | 34103404700 | 148600 | 148900 | 149200 | 148600 | 7037 |
| 513 | 20240613 | 102000 | 33056875000 | 148900 | 149300 | 149400 | 148900 | 10049 |
| 514 | 20240613 | 101900 | 31558097900 | 149300 | 149300 | 149400 | 149200 | 4240 |
| 515 | 20240613 | 101800 | 30925080100 | 149300 | 149700 | 149800 | 149300 | 9397 |
| 516 | 20240613 | 101700 | 29519877000 | 149800 | 149800 | 149900 | 149700 | 2593 |
| 517 | 20240613 | 101600 | 29131437500 | 149800 | 149900 | 150000 | 149800 | 1749 |
| 518 | 20240613 | 101500 | 28869316600 | 149900 | 150000 | 150100 | 149900 | 1721 |
| 519 | 20240613 | 101400 | 28611319700 | 149900 | 149900 | 150100 | 149900 | 2052 |
| 520 | 20240613 | 101300 | 28303598100 | 149900 | 149700 | 150000 | 149700 | 1847 |
| 521 | 20240613 | 101200 | 28026799400 | 149800 | 150200 | 150200 | 149700 | 22880 |
| 522 | 20240613 | 101100 | 24594787700 | 150200 | 150500 | 150500 | 150100 | 8853 |
| 523 | 20240613 | 101000 | 23264260700 | 150500 | 150500 | 150600 | 150400 | 3292 |
| 524 | 20240613 | 100900 | 22768827900 | 150500 | 150700 | 150800 | 150500 | 3568 |
| 525 | 20240613 | 100800 | 22231485200 | 150800 | 150700 | 150800 | 150600 | 705 |
| 526 | 20240613 | 100700 | 22125244000 | 150600 | 150700 | 150900 | 150600 | 628 |
| 527 | 20240613 | 100600 | 22030607500 | 150700 | 151000 | 151000 | 150700 | 580 |
| 528 | 20240613 | 100500 | 21943138000 | 150900 | 150700 | 150900 | 150500 | 1295 |
| 529 | 20240613 | 100400 | 21747874000 | 150600 | 150500 | 150800 | 150500 | 1090 |
| 530 | 20240613 | 100300 | 21583710300 | 150500 | 150500 | 150600 | 150500 | 782 |
| 531 | 20240613 | 100200 | 21466011600 | 150600 | 150700 | 150700 | 150500 | 1060 |
| 532 | 20240613 | 100100 | 21306413800 | 150900 | 150500 | 150900 | 150500 | 707 |
| 533 | 20240613 | 100000 | 21199896900 | 150500 | 150400 | 150600 | 150400 | 2179 |
| 534 | 20240613 | 095900 | 20872000800 | 150500 | 150700 | 150700 | 150300 | 4841 |
| 535 | 20240613 | 095800 | 20143336400 | 150600 | 150700 | 150700 | 150600 | 1103 |
| 536 | 20240613 | 095700 | 19977221800 | 150600 | 150900 | 150900 | 150600 | 1159 |
| 537 | 20240613 | 095600 | 19802505600 | 150800 | 150800 | 150900 | 150600 | 686 |
| 538 | 20240613 | 095500 | 19699090400 | 150800 | 150700 | 150800 | 150600 | 1470 |
| 539 | 20240613 | 095400 | 19477570100 | 150700 | 150700 | 150800 | 150600 | 2765 |
| 540 | 20240613 | 095300 | 19060927100 | 150800 | 150900 | 150900 | 150700 | 929 |
| 541 | 20240613 | 095200 | 18920863300 | 150800 | 151000 | 151100 | 150600 | 5755 |
| 542 | 20240613 | 095100 | 18052912400 | 151000 | 151000 | 151100 | 150900 | 1044 |
| 543 | 20240613 | 095000 | 17895276500 | 151000 | 151000 | 151100 | 150900 | 1012 |
| 544 | 20240613 | 094900 | 17742466100 | 151000 | 150900 | 151000 | 150800 | 562 |
| 545 | 20240613 | 094800 | 17657643400 | 150900 | 150900 | 151100 | 150800 | 2045 |
| 546 | 20240613 | 094700 | 17349026000 | 150900 | 151100 | 151100 | 150800 | 4302 |
| 547 | 20240613 | 094600 | 16699430300 | 151100 | 151100 | 151200 | 151100 | 404 |
| 548 | 20240613 | 094500 | 16638365700 | 151100 | 151300 | 151300 | 151100 | 1926 |
| 549 | 20240613 | 094400 | 16347209100 | 151300 | 151300 | 151400 | 151200 | 1225 |
| 550 | 20240613 | 094300 | 16161880800 | 151300 | 151300 | 151600 | 151200 | 1437 |
| 551 | 20240613 | 094200 | 15944389000 | 151300 | 151400 | 151500 | 151300 | 838 |
| 552 | 20240613 | 094100 | 15817561100 | 151400 | 151300 | 151700 | 151200 | 1719 |
| 553 | 20240613 | 094000 | 15557452300 | 151200 | 151300 | 151300 | 151200 | 1216 |
| 554 | 20240613 | 093900 | 15373591600 | 151300 | 151300 | 151800 | 151200 | 7301 |
| 555 | 20240613 | 093800 | 14268924400 | 151200 | 151300 | 151300 | 151200 | 2106 |
| 556 | 20240613 | 093700 | 13950348100 | 151300 | 151500 | 151900 | 151200 | 7482 |
| 557 | 20240613 | 093600 | 12817384700 | 151600 | 151500 | 151700 | 151400 | 694 |
| 558 | 20240613 | 093500 | 12712239800 | 151500 | 151600 | 151600 | 151500 | 624 |
| 559 | 20240613 | 093400 | 12617674700 | 151600 | 151600 | 151700 | 151500 | 979 |
| 560 | 20240613 | 093300 | 12469257000 | 151600 | 151800 | 151900 | 151600 | 994 |
| 561 | 20240613 | 093200 | 12318421300 | 151800 | 151600 | 151900 | 151600 | 951 |
| 562 | 20240613 | 093100 | 12174111600 | 151600 | 151400 | 151900 | 151300 | 1845 |
| 563 | 20240613 | 093000 | 11894425500 | 151400 | 151300 | 151400 | 151300 | 1325 |
| 564 | 20240613 | 092900 | 11693941600 | 151300 | 151300 | 151400 | 151300 | 1410 |
| 565 | 20240613 | 092800 | 11480521700 | 151400 | 151400 | 151500 | 151300 | 1773 |
| 566 | 20240613 | 092700 | 11212082900 | 151300 | 151600 | 151700 | 151300 | 2397 |
| 567 | 20240613 | 092600 | 10848882800 | 151600 | 151600 | 151700 | 151500 | 2527 |
| 568 | 20240613 | 092500 | 10465903600 | 151500 | 151900 | 151900 | 151500 | 2807 |
| 569 | 20240613 | 092400 | 10040220700 | 151900 | 151500 | 151900 | 151500 | 2155 |
| 570 | 20240613 | 092300 | 9713454800 | 151600 | 151800 | 151900 | 151500 | 2702 |
| 571 | 20240613 | 092200 | 9303573100 | 151800 | 151800 | 152000 | 151600 | 4394 |
| 572 | 20240613 | 092100 | 8636895600 | 151800 | 151800 | 151900 | 151800 | 1935 |
| 573 | 20240613 | 092000 | 8343093000 | 151800 | 152000 | 152000 | 151700 | 2106 |
| 574 | 20240613 | 091900 | 8023288200 | 152000 | 152000 | 152100 | 151900 | 2557 |
| 575 | 20240613 | 091800 | 7634563600 | 152000 | 152200 | 152200 | 151800 | 1470 |
| 576 | 20240613 | 091700 | 7411159200 | 152100 | 152000 | 152200 | 151800 | 3307 |
| 577 | 20240613 | 091600 | 6908543100 | 152100 | 152400 | 152400 | 152000 | 2214 |
| 578 | 20240613 | 091500 | 6571599500 | 152400 | 152300 | 152400 | 152200 | 964 |
| 579 | 20240613 | 091400 | 6424779200 | 152200 | 152100 | 152300 | 152000 | 1893 |
| 580 | 20240613 | 091300 | 6136755200 | 152100 | 152400 | 152400 | 152100 | 979 |
| 581 | 20240613 | 091200 | 5987674200 | 152400 | 152300 | 152400 | 152300 | 364 |
| 582 | 20240613 | 091100 | 5932207700 | 152300 | 152000 | 152500 | 152000 | 1833 |
| 583 | 20240613 | 091000 | 5653124800 | 152100 | 152300 | 152300 | 152000 | 1945 |
| 584 | 20240613 | 090900 | 5357312500 | 152300 | 152200 | 152300 | 152100 | 1337 |
| 585 | 20240613 | 090800 | 5153810600 | 152200 | 152000 | 152300 | 151900 | 1389 |
| 586 | 20240613 | 090700 | 4942575600 | 151900 | 152400 | 152400 | 151800 | 2001 |
| 587 | 20240613 | 090600 | 4638289900 | 152400 | 152300 | 152400 | 152100 | 1168 |
| 588 | 20240613 | 090500 | 4460412800 | 152300 | 152500 | 152500 | 152100 | 1644 |
| 589 | 20240613 | 090400 | 4209979000 | 152400 | 152200 | 152500 | 151700 | 4015 |
| 590 | 20240613 | 090300 | 3599657600 | 152200 | 152600 | 152800 | 152200 | 3439 |
| 591 | 20240613 | 090200 | 3075072000 | 152700 | 152700 | 152800 | 152500 | 3173 |
| 592 | 20240613 | 090100 | 2590607900 | 152800 | 152600 | 153100 | 152300 | 7383 |
| 593 | 20240613 | 090000 | 1462002900 | 152500 | 153000 | 153000 | 152400 | 9558 |