34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 3 | 20240619 | 185000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240619 | 184900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240619 | 184800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240619 | 184700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240619 | 184600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240619 | 184500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240619 | 184400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240619 | 184300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240619 | 184200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240619 | 184100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240619 | 184000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240619 | 183900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240619 | 183800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240619 | 183700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240619 | 183600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240619 | 183500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240619 | 183400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240619 | 183300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240619 | 183200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240619 | 183100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240619 | 183000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240619 | 182900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240619 | 182800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240619 | 182700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240619 | 182600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240619 | 182500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240619 | 182400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240619 | 182300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240619 | 182200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240619 | 182100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 33 | 20240619 | 182000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240619 | 181900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240619 | 181800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240619 | 181700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240619 | 181600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240619 | 181500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240619 | 181400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240619 | 181300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240619 | 181200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240619 | 181100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240619 | 181000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240619 | 180900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240619 | 180800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240619 | 180700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240619 | 180600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240619 | 180500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240619 | 180400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240619 | 180300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240619 | 180200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240619 | 180100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240619 | 180000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240619 | 175900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240619 | 175800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240619 | 175700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240619 | 175600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240619 | 175500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240619 | 175400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240619 | 175300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240619 | 175200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240619 | 175100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 63 | 20240619 | 175000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240619 | 174900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240619 | 174800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240619 | 174700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240619 | 174600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240619 | 174500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240619 | 174400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240619 | 174300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240619 | 174200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240619 | 174100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240619 | 174000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240619 | 173900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240619 | 173800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240619 | 173700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240619 | 173600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240619 | 173500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240619 | 173400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240619 | 173300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240619 | 173200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240619 | 173100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240619 | 173000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240619 | 172900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240619 | 172800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240619 | 172700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240619 | 172600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240619 | 172500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240619 | 172400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240619 | 172300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240619 | 172200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240619 | 172100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 93 | 20240619 | 172000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240619 | 171900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240619 | 171800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240619 | 171700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240619 | 171600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240619 | 171500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240619 | 171400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240619 | 171300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240619 | 171200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240619 | 171100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240619 | 171000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240619 | 170900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240619 | 170800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240619 | 170700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240619 | 170600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240619 | 170500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240619 | 170400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240619 | 170300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240619 | 170200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240619 | 170100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240619 | 170000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240619 | 165900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240619 | 165800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240619 | 165700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240619 | 165600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240619 | 165500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240619 | 165400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240619 | 165300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240619 | 165200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240619 | 165100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 123 | 20240619 | 165000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240619 | 164900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240619 | 164800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240619 | 164700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240619 | 164600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240619 | 164500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240619 | 164400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240619 | 164300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240619 | 164200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240619 | 164100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240619 | 164000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240619 | 163900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240619 | 163800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240619 | 163700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240619 | 163600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240619 | 163500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240619 | 163400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240619 | 163300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240619 | 163200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240619 | 163100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240619 | 163000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240619 | 162900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240619 | 162800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240619 | 162700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240619 | 162600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240619 | 162500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240619 | 162400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240619 | 162300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240619 | 162200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240619 | 162100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 153 | 20240619 | 162000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240619 | 161900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240619 | 161800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240619 | 161700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240619 | 161600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240619 | 161500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240619 | 161400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240619 | 161300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240619 | 161200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240619 | 161100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240619 | 161000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240619 | 160900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240619 | 160800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240619 | 160700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240619 | 160600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240619 | 160500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240619 | 160400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240619 | 160300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240619 | 160200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240619 | 160100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240619 | 160000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240619 | 155900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240619 | 155800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240619 | 155700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240619 | 155600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240619 | 155500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240619 | 155400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240619 | 155300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240619 | 155200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240619 | 155100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 183 | 20240619 | 155000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240619 | 154900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240619 | 154800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240619 | 154700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240619 | 154600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240619 | 154500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240619 | 154400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240619 | 154300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240619 | 154200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240619 | 154100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240619 | 154000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240619 | 153900 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240619 | 153800 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240619 | 153700 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240619 | 153600 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240619 | 153500 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240619 | 153400 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240619 | 153300 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240619 | 153200 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240619 | 153100 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240619 | 153000 | 59146581200 | 152000 | 152000 | 152000 | 152000 | 28484 |
| 204 | 20240619 | 152900 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 205 | 20240619 | 152800 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 206 | 20240619 | 152700 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 207 | 20240619 | 152600 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 208 | 20240619 | 152500 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 209 | 20240619 | 152400 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 210 | 20240619 | 152300 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 211 | 20240619 | 152200 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 212 | 20240619 | 152100 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 213 | 20240619 | 152000 | 54817013200 | 151800 | 151800 | 151800 | 151800 | 0 |
| 214 | 20240619 | 151900 | 54817013200 | 151800 | 151600 | 151800 | 151600 | 1656 |
| 215 | 20240619 | 151800 | 54565755100 | 151700 | 151500 | 151700 | 151500 | 1923 |
| 216 | 20240619 | 151700 | 54274234200 | 151600 | 151400 | 151600 | 151300 | 3142 |
| 217 | 20240619 | 151600 | 53798184500 | 151300 | 151500 | 151500 | 151300 | 1263 |
| 218 | 20240619 | 151500 | 53606968100 | 151400 | 151300 | 151500 | 151300 | 1186 |
| 219 | 20240619 | 151400 | 53427396800 | 151300 | 151400 | 151500 | 151300 | 1315 |
| 220 | 20240619 | 151300 | 53228317700 | 151400 | 151500 | 151500 | 151400 | 1882 |
| 221 | 20240619 | 151200 | 52943279800 | 151400 | 151500 | 151500 | 151400 | 950 |
| 222 | 20240619 | 151100 | 52799436200 | 151400 | 151500 | 151500 | 151400 | 671 |
| 223 | 20240619 | 151000 | 52697824500 | 151500 | 151400 | 151500 | 151400 | 725 |
| 224 | 20240619 | 150900 | 52588032300 | 151400 | 151500 | 151500 | 151400 | 617 |
| 225 | 20240619 | 150800 | 52494596400 | 151500 | 151200 | 151500 | 151100 | 4452 |
| 226 | 20240619 | 150700 | 51821026600 | 151100 | 151100 | 151200 | 151100 | 890 |
| 227 | 20240619 | 150600 | 51686523500 | 151200 | 151200 | 151200 | 151100 | 677 |
| 228 | 20240619 | 150500 | 51584215200 | 151200 | 151100 | 151300 | 151100 | 601 |
| 229 | 20240619 | 150400 | 51493392100 | 151200 | 151000 | 151200 | 150900 | 2398 |
| 230 | 20240619 | 150300 | 51130951900 | 151100 | 151000 | 151100 | 150900 | 652 |
| 231 | 20240619 | 150200 | 51032494900 | 151000 | 151000 | 151200 | 151000 | 635 |
| 232 | 20240619 | 150100 | 50936581700 | 151000 | 151000 | 151200 | 151000 | 666 |
| 233 | 20240619 | 150000 | 50835944800 | 151000 | 150900 | 151200 | 150900 | 1781 |
| 234 | 20240619 | 145900 | 50566889900 | 151000 | 151100 | 151200 | 151000 | 1616 |
| 235 | 20240619 | 145800 | 50322754800 | 151100 | 151100 | 151200 | 151100 | 1278 |
| 236 | 20240619 | 145700 | 50129640400 | 151100 | 151000 | 151100 | 151000 | 1110 |
| 237 | 20240619 | 145600 | 49962004200 | 151000 | 150800 | 151100 | 150800 | 1022 |
| 238 | 20240619 | 145500 | 49807801300 | 150800 | 151000 | 151200 | 150800 | 818 |
| 239 | 20240619 | 145400 | 49684366600 | 151100 | 150900 | 151100 | 150800 | 1249 |
| 240 | 20240619 | 145300 | 49495755600 | 150800 | 150800 | 151200 | 150700 | 1113 |
| 241 | 20240619 | 145200 | 49327793600 | 150900 | 150800 | 151100 | 150600 | 3838 |
| 242 | 20240619 | 145100 | 48748354800 | 150900 | 150600 | 151000 | 150600 | 960 |
| 243 | 20240619 | 145000 | 48603606700 | 150800 | 150600 | 150800 | 150600 | 878 |
| 244 | 20240619 | 144900 | 48471353300 | 150600 | 150800 | 150900 | 150600 | 819 |
| 245 | 20240619 | 144800 | 48347895300 | 150900 | 151000 | 151100 | 150800 | 1053 |
| 246 | 20240619 | 144700 | 48188933500 | 151000 | 151000 | 151100 | 151000 | 592 |
| 247 | 20240619 | 144600 | 48099538400 | 151000 | 150900 | 151100 | 150800 | 1160 |
| 248 | 20240619 | 144500 | 47924413400 | 150800 | 150900 | 151000 | 150800 | 1066 |
| 249 | 20240619 | 144400 | 47763511200 | 150900 | 150700 | 151000 | 150700 | 3436 |
| 250 | 20240619 | 144300 | 47244816100 | 150700 | 150700 | 150900 | 150600 | 1781 |
| 251 | 20240619 | 144200 | 46976214400 | 150700 | 150700 | 150900 | 150600 | 769 |
| 252 | 20240619 | 144100 | 46860300400 | 150700 | 150700 | 150900 | 150600 | 592 |
| 253 | 20240619 | 144000 | 46771069000 | 150600 | 150800 | 150900 | 150500 | 907 |
| 254 | 20240619 | 143900 | 46634396200 | 150800 | 150800 | 150900 | 150600 | 1601 |
| 255 | 20240619 | 143800 | 46392947300 | 150800 | 150400 | 150800 | 150400 | 2733 |
| 256 | 20240619 | 143700 | 45980983900 | 150400 | 150400 | 150600 | 150400 | 513 |
| 257 | 20240619 | 143600 | 45903814300 | 150500 | 150600 | 150800 | 150400 | 1276 |
| 258 | 20240619 | 143500 | 45711621100 | 150600 | 150500 | 150800 | 150200 | 1892 |
| 259 | 20240619 | 143400 | 45426619300 | 150700 | 150500 | 150700 | 150300 | 1181 |
| 260 | 20240619 | 143300 | 45248852800 | 150500 | 150300 | 150600 | 150200 | 971 |
| 261 | 20240619 | 143200 | 45102907900 | 150300 | 150200 | 150400 | 150100 | 663 |
| 262 | 20240619 | 143100 | 45003294600 | 150300 | 150300 | 150500 | 150200 | 727 |
| 263 | 20240619 | 143000 | 44894049500 | 150200 | 150200 | 150400 | 150200 | 762 |
| 264 | 20240619 | 142900 | 44779551500 | 150200 | 150300 | 150400 | 150200 | 771 |
| 265 | 20240619 | 142800 | 44663675000 | 150300 | 150400 | 150500 | 150300 | 1048 |
| 266 | 20240619 | 142700 | 44506111800 | 150400 | 150400 | 150500 | 150400 | 527 |
| 267 | 20240619 | 142600 | 44426844400 | 150400 | 150600 | 150700 | 150400 | 725 |
| 268 | 20240619 | 142500 | 44317713100 | 150600 | 150500 | 150700 | 150500 | 1013 |
| 269 | 20240619 | 142400 | 44165184000 | 150500 | 150500 | 150600 | 150500 | 585 |
| 270 | 20240619 | 142300 | 44077135200 | 150500 | 150600 | 150700 | 150500 | 701 |
| 271 | 20240619 | 142200 | 43971580000 | 150600 | 150700 | 150800 | 150600 | 768 |
| 272 | 20240619 | 142100 | 43855846500 | 150700 | 150700 | 150900 | 150700 | 1589 |
| 273 | 20240619 | 142000 | 43616264000 | 150800 | 150600 | 150800 | 150600 | 617 |
| 274 | 20240619 | 141900 | 43523289800 | 150600 | 150700 | 150700 | 150600 | 655 |
| 275 | 20240619 | 141800 | 43424606400 | 150600 | 150600 | 150700 | 150600 | 393 |
| 276 | 20240619 | 141700 | 43365420000 | 150600 | 150400 | 150700 | 150400 | 1490 |
| 277 | 20240619 | 141600 | 43141102400 | 150400 | 150500 | 150600 | 150400 | 1638 |
| 278 | 20240619 | 141500 | 42894593100 | 150500 | 150400 | 150600 | 150400 | 514 |
| 279 | 20240619 | 141400 | 42817237600 | 150400 | 150400 | 150500 | 150400 | 360 |
| 280 | 20240619 | 141300 | 42763087100 | 150400 | 150500 | 150500 | 150400 | 453 |
| 281 | 20240619 | 141200 | 42694945600 | 150600 | 150400 | 150600 | 150400 | 505 |
| 282 | 20240619 | 141100 | 42618955400 | 150400 | 150500 | 150600 | 150400 | 299 |
| 283 | 20240619 | 141000 | 42573974800 | 150500 | 150600 | 150600 | 150500 | 388 |
| 284 | 20240619 | 140900 | 42515573200 | 150500 | 150500 | 150600 | 150500 | 357 |
| 285 | 20240619 | 140800 | 42461839800 | 150500 | 150600 | 150600 | 150500 | 839 |
| 286 | 20240619 | 140700 | 42335557500 | 150500 | 150400 | 150600 | 150400 | 583 |
| 287 | 20240619 | 140600 | 42247824900 | 150500 | 150300 | 150600 | 150300 | 758 |
| 288 | 20240619 | 140500 | 42133767100 | 150300 | 150400 | 150500 | 150300 | 620 |
| 289 | 20240619 | 140400 | 42040520400 | 150400 | 150400 | 150500 | 150400 | 1192 |
| 290 | 20240619 | 140300 | 41861197100 | 150400 | 150400 | 150500 | 150300 | 577 |
| 291 | 20240619 | 140200 | 41774414900 | 150400 | 150400 | 150500 | 150400 | 477 |
| 292 | 20240619 | 140100 | 41702653200 | 150400 | 150300 | 150500 | 150300 | 1281 |
| 293 | 20240619 | 140000 | 41509990500 | 150300 | 150400 | 150500 | 150300 | 1225 |
| 294 | 20240619 | 135900 | 41325779300 | 150400 | 150400 | 150500 | 150400 | 603 |
| 295 | 20240619 | 135800 | 41235082100 | 150400 | 150400 | 150500 | 150400 | 404 |
| 296 | 20240619 | 135700 | 41174309100 | 150400 | 150300 | 150500 | 150200 | 631 |
| 297 | 20240619 | 135600 | 41079409500 | 150300 | 150300 | 150400 | 150200 | 1279 |
| 298 | 20240619 | 135500 | 40887170900 | 150200 | 150100 | 150200 | 150100 | 711 |
| 299 | 20240619 | 135400 | 40780394400 | 150100 | 150000 | 150200 | 150000 | 746 |
| 300 | 20240619 | 135300 | 40668429100 | 150000 | 150200 | 150300 | 150000 | 585 |
| 301 | 20240619 | 135200 | 40580593200 | 150300 | 150300 | 150300 | 150200 | 395 |
| 302 | 20240619 | 135100 | 40521238000 | 150300 | 150300 | 150400 | 150200 | 944 |
| 303 | 20240619 | 135000 | 40379352000 | 150300 | 150100 | 150300 | 150000 | 1415 |
| 304 | 20240619 | 134900 | 40166831000 | 150100 | 150000 | 150100 | 149900 | 2653 |
| 305 | 20240619 | 134800 | 39768817000 | 149800 | 149800 | 150000 | 149800 | 500 |
| 306 | 20240619 | 134700 | 39693861000 | 149900 | 149800 | 149900 | 149800 | 613 |
| 307 | 20240619 | 134600 | 39602000200 | 149900 | 149800 | 149900 | 149800 | 465 |
| 308 | 20240619 | 134500 | 39532318500 | 149900 | 149900 | 149900 | 149800 | 362 |
| 309 | 20240619 | 134400 | 39478082500 | 149800 | 149900 | 149900 | 149800 | 324 |
| 310 | 20240619 | 134300 | 39429529100 | 149800 | 149800 | 149900 | 149800 | 474 |
| 311 | 20240619 | 134200 | 39358503400 | 149800 | 149900 | 150000 | 149800 | 274 |
| 312 | 20240619 | 134100 | 39317438300 | 150000 | 149900 | 150000 | 149900 | 149 |
| 313 | 20240619 | 134000 | 39295098200 | 149900 | 149800 | 150000 | 149800 | 512 |
| 314 | 20240619 | 133900 | 39218375900 | 149800 | 149800 | 149900 | 149800 | 218 |
| 315 | 20240619 | 133800 | 39185713000 | 149800 | 149800 | 150000 | 149800 | 657 |
| 316 | 20240619 | 133700 | 39087252600 | 149800 | 149800 | 149900 | 149800 | 1049 |
| 317 | 20240619 | 133600 | 38930041800 | 149800 | 149800 | 149900 | 149800 | 476 |
| 318 | 20240619 | 133500 | 38858736700 | 149800 | 149800 | 149900 | 149800 | 354 |
| 319 | 20240619 | 133400 | 38805705900 | 149800 | 149700 | 149900 | 149700 | 886 |
| 320 | 20240619 | 133300 | 38673000600 | 149700 | 149800 | 149900 | 149700 | 948 |
| 321 | 20240619 | 133200 | 38531004100 | 149800 | 149800 | 149900 | 149800 | 418 |
| 322 | 20240619 | 133100 | 38468387200 | 149800 | 149800 | 149900 | 149800 | 457 |
| 323 | 20240619 | 133000 | 38399928300 | 149800 | 149800 | 149900 | 149800 | 1407 |
| 324 | 20240619 | 132900 | 38189156300 | 149800 | 149800 | 149900 | 149800 | 881 |
| 325 | 20240619 | 132800 | 38057152700 | 149800 | 149800 | 149900 | 149800 | 570 |
| 326 | 20240619 | 132700 | 37971759900 | 149800 | 149800 | 149900 | 149800 | 469 |
| 327 | 20240619 | 132600 | 37901502500 | 149800 | 149800 | 149900 | 149800 | 394 |
| 328 | 20240619 | 132500 | 37842480800 | 149800 | 149900 | 149900 | 149800 | 338 |
| 329 | 20240619 | 132400 | 37791845000 | 149800 | 149800 | 149900 | 149800 | 629 |
| 330 | 20240619 | 132300 | 37697599700 | 149800 | 149900 | 150000 | 149800 | 2241 |
| 331 | 20240619 | 132200 | 37361689300 | 149900 | 150000 | 150000 | 149900 | 567 |
| 332 | 20240619 | 132100 | 37276682900 | 149900 | 150000 | 150000 | 149900 | 351 |
| 333 | 20240619 | 132000 | 37224058600 | 150000 | 150000 | 150000 | 149900 | 323 |
| 334 | 20240619 | 131900 | 37175621600 | 150000 | 149900 | 150100 | 149900 | 1215 |
| 335 | 20240619 | 131800 | 36993376100 | 149900 | 149900 | 150000 | 149900 | 714 |
| 336 | 20240619 | 131700 | 36886305800 | 149900 | 149900 | 149900 | 149900 | 265 |
| 337 | 20240619 | 131600 | 36846582300 | 150000 | 149900 | 150000 | 149900 | 770 |
| 338 | 20240619 | 131500 | 36731144900 | 150000 | 149900 | 150000 | 149900 | 343 |
| 339 | 20240619 | 131400 | 36679717000 | 149900 | 149900 | 150000 | 149900 | 205 |
| 340 | 20240619 | 131300 | 36648987200 | 149900 | 149900 | 150000 | 149900 | 274 |
| 341 | 20240619 | 131200 | 36607914500 | 149900 | 149900 | 150000 | 149900 | 205 |
| 342 | 20240619 | 131100 | 36577184900 | 149900 | 149900 | 149900 | 149900 | 195 |
| 343 | 20240619 | 131000 | 36547954400 | 149900 | 149900 | 150000 | 149800 | 519 |
| 344 | 20240619 | 130900 | 36470156600 | 149900 | 149900 | 150000 | 149900 | 276 |
| 345 | 20240619 | 130800 | 36428783200 | 149900 | 149900 | 150000 | 149900 | 232 |
| 346 | 20240619 | 130700 | 36394004700 | 149900 | 149900 | 150000 | 149900 | 1035 |
| 347 | 20240619 | 130600 | 36238857600 | 149900 | 149900 | 150000 | 149900 | 218 |
| 348 | 20240619 | 130500 | 36206173600 | 149900 | 150000 | 150000 | 149900 | 222 |
| 349 | 20240619 | 130400 | 36172895400 | 149900 | 149900 | 149900 | 149900 | 382 |
| 350 | 20240619 | 130300 | 36115633600 | 149900 | 149900 | 150000 | 149900 | 233 |
| 351 | 20240619 | 130200 | 36080706100 | 149900 | 149900 | 149900 | 149900 | 546 |
| 352 | 20240619 | 130100 | 35998860700 | 149900 | 149800 | 149900 | 149800 | 906 |
| 353 | 20240619 | 130000 | 35863079900 | 149800 | 149800 | 149900 | 149800 | 292 |
| 354 | 20240619 | 125900 | 35819332700 | 149800 | 149800 | 149900 | 149800 | 505 |
| 355 | 20240619 | 125800 | 35743680100 | 149800 | 149900 | 150000 | 149800 | 320 |
| 356 | 20240619 | 125700 | 35695720000 | 149900 | 149900 | 150000 | 149900 | 281 |
| 357 | 20240619 | 125600 | 35653598000 | 149900 | 150000 | 150000 | 149900 | 388 |
| 358 | 20240619 | 125500 | 35595431000 | 149900 | 149900 | 150000 | 149900 | 421 |
| 359 | 20240619 | 125400 | 35532312600 | 149900 | 149900 | 150000 | 149900 | 210 |
| 360 | 20240619 | 125300 | 35500833400 | 149900 | 149900 | 149900 | 149900 | 299 |
| 361 | 20240619 | 125200 | 35456013300 | 149900 | 149900 | 150000 | 149900 | 468 |
| 362 | 20240619 | 125100 | 35385859800 | 149900 | 149900 | 150000 | 149900 | 219 |
| 363 | 20240619 | 125000 | 35353030100 | 149900 | 149900 | 150000 | 149900 | 405 |
| 364 | 20240619 | 124900 | 35292318800 | 149900 | 149900 | 150000 | 149900 | 282 |
| 365 | 20240619 | 124800 | 35250044600 | 149900 | 149900 | 150000 | 149900 | 265 |
| 366 | 20240619 | 124700 | 35210319200 | 150000 | 149900 | 150000 | 149900 | 1087 |
| 367 | 20240619 | 124600 | 35047373500 | 149900 | 149900 | 150000 | 149900 | 489 |
| 368 | 20240619 | 124500 | 34974053700 | 149900 | 150000 | 150000 | 149900 | 249 |
| 369 | 20240619 | 124400 | 34936724300 | 149900 | 149900 | 150000 | 149900 | 334 |
| 370 | 20240619 | 124300 | 34886655300 | 149900 | 149900 | 150000 | 149900 | 207 |
| 371 | 20240619 | 124200 | 34855623500 | 149900 | 149900 | 150000 | 149900 | 188 |
| 372 | 20240619 | 124100 | 34827442100 | 150000 | 149900 | 150000 | 149900 | 279 |
| 373 | 20240619 | 124000 | 34785617000 | 149900 | 149900 | 150000 | 149900 | 277 |
| 374 | 20240619 | 123900 | 34744094600 | 149900 | 150000 | 150000 | 149900 | 226 |
| 375 | 20240619 | 123800 | 34710214000 | 149900 | 150000 | 150000 | 149900 | 416 |
| 376 | 20240619 | 123700 | 34647823100 | 150000 | 149900 | 150100 | 149900 | 609 |
| 377 | 20240619 | 123600 | 34556495500 | 149900 | 149900 | 150000 | 149900 | 1566 |
| 378 | 20240619 | 123500 | 34321620400 | 149900 | 149900 | 150000 | 149900 | 296 |
| 379 | 20240619 | 123400 | 34277248100 | 149900 | 149900 | 150000 | 149900 | 380 |
| 380 | 20240619 | 123300 | 34220285100 | 149900 | 150000 | 150000 | 149900 | 207 |
| 381 | 20240619 | 123200 | 34189254000 | 149900 | 149900 | 150000 | 149900 | 453 |
| 382 | 20240619 | 123100 | 34121349000 | 150000 | 149900 | 150000 | 149900 | 211 |
| 383 | 20240619 | 123000 | 34089719600 | 149900 | 149900 | 150000 | 149900 | 398 |
| 384 | 20240619 | 122900 | 34030057300 | 149900 | 149900 | 150000 | 149900 | 394 |
| 385 | 20240619 | 122800 | 33970996500 | 149900 | 149900 | 150000 | 149900 | 328 |
| 386 | 20240619 | 122700 | 33921825700 | 149900 | 149900 | 150000 | 149900 | 302 |
| 387 | 20240619 | 122600 | 33876555300 | 149900 | 149900 | 150000 | 149900 | 326 |
| 388 | 20240619 | 122500 | 33827687800 | 149900 | 150000 | 150000 | 149800 | 549 |
| 389 | 20240619 | 122400 | 33745396400 | 149900 | 149900 | 149900 | 149900 | 320 |
| 390 | 20240619 | 122300 | 33697428400 | 149900 | 150000 | 150000 | 149900 | 402 |
| 391 | 20240619 | 122200 | 33637166300 | 149900 | 149900 | 150000 | 149900 | 286 |
| 392 | 20240619 | 122100 | 33594294800 | 149900 | 149900 | 149900 | 149900 | 251 |
| 393 | 20240619 | 122000 | 33556669900 | 149900 | 149900 | 150000 | 149900 | 324 |
| 394 | 20240619 | 121900 | 33508102100 | 149900 | 149900 | 150000 | 149900 | 357 |
| 395 | 20240619 | 121800 | 33454585800 | 149900 | 149900 | 150000 | 149900 | 299 |
| 396 | 20240619 | 121700 | 33409765600 | 149900 | 149900 | 150000 | 149900 | 268 |
| 397 | 20240619 | 121600 | 33369586200 | 149900 | 149900 | 150000 | 149900 | 377 |
| 398 | 20240619 | 121500 | 33313060400 | 149900 | 149900 | 149900 | 149900 | 237 |
| 399 | 20240619 | 121400 | 33277534100 | 149900 | 149800 | 149900 | 149800 | 414 |
| 400 | 20240619 | 121300 | 33215499900 | 149900 | 149900 | 149900 | 149800 | 271 |
| 401 | 20240619 | 121200 | 33174883200 | 149900 | 149900 | 150000 | 149900 | 305 |
| 402 | 20240619 | 121100 | 33129159500 | 149900 | 149800 | 150000 | 149800 | 308 |
| 403 | 20240619 | 121000 | 33083002800 | 149800 | 149800 | 149900 | 149800 | 292 |
| 404 | 20240619 | 120900 | 33039242100 | 149800 | 149900 | 149900 | 149800 | 378 |
| 405 | 20240619 | 120800 | 32982606000 | 149900 | 149900 | 150000 | 149900 | 278 |
| 406 | 20240619 | 120700 | 32940926300 | 150000 | 149900 | 150100 | 149900 | 2300 |
| 407 | 20240619 | 120600 | 32596010100 | 149900 | 149900 | 150000 | 149900 | 640 |
| 408 | 20240619 | 120500 | 32500043300 | 149900 | 149900 | 150000 | 149800 | 489 |
| 409 | 20240619 | 120400 | 32426760500 | 149800 | 149800 | 149900 | 149800 | 585 |
| 410 | 20240619 | 120300 | 32339095200 | 149800 | 149800 | 149900 | 149800 | 258 |
| 411 | 20240619 | 120200 | 32300442200 | 149800 | 149800 | 149900 | 149800 | 234 |
| 412 | 20240619 | 120100 | 32265388100 | 149900 | 149800 | 149900 | 149800 | 408 |
| 413 | 20240619 | 120000 | 32204267700 | 149800 | 149800 | 149900 | 149800 | 367 |
| 414 | 20240619 | 115900 | 32149291000 | 149800 | 149800 | 149900 | 149800 | 373 |
| 415 | 20240619 | 115800 | 32093413900 | 149800 | 149800 | 149900 | 149800 | 393 |
| 416 | 20240619 | 115700 | 32034541800 | 149800 | 149800 | 149900 | 149800 | 218 |
| 417 | 20240619 | 115600 | 32001884400 | 149900 | 149700 | 149900 | 149700 | 1023 |
| 418 | 20240619 | 115500 | 31848655300 | 149800 | 149700 | 149800 | 149700 | 205 |
| 419 | 20240619 | 115400 | 31817962600 | 149700 | 149700 | 149800 | 149700 | 257 |
| 420 | 20240619 | 115300 | 31779489500 | 149700 | 149700 | 149800 | 149700 | 230 |
| 421 | 20240619 | 115200 | 31745058300 | 149700 | 149800 | 149800 | 149700 | 363 |
| 422 | 20240619 | 115100 | 31690703800 | 149700 | 149700 | 149800 | 149700 | 665 |
| 423 | 20240619 | 115000 | 31591151400 | 149700 | 149700 | 149800 | 149700 | 272 |
| 424 | 20240619 | 114900 | 31550432900 | 149700 | 149600 | 149700 | 149600 | 245 |
| 425 | 20240619 | 114800 | 31513764700 | 149700 | 149700 | 149700 | 149600 | 407 |
| 426 | 20240619 | 114700 | 31452860300 | 149700 | 149700 | 149700 | 149700 | 332 |
| 427 | 20240619 | 114600 | 31403159900 | 149700 | 149700 | 149800 | 149700 | 1001 |
| 428 | 20240619 | 114500 | 31253309900 | 149700 | 149700 | 149800 | 149700 | 290 |
| 429 | 20240619 | 114400 | 31209891000 | 149800 | 149700 | 149800 | 149700 | 285 |
| 430 | 20240619 | 114300 | 31167224200 | 149700 | 149700 | 149800 | 149700 | 537 |
| 431 | 20240619 | 114200 | 31086835000 | 149800 | 149700 | 149800 | 149700 | 285 |
| 432 | 20240619 | 114100 | 31044167100 | 149800 | 149700 | 149800 | 149700 | 402 |
| 433 | 20240619 | 114000 | 30983970300 | 149700 | 149600 | 149800 | 149600 | 303 |
| 434 | 20240619 | 113900 | 30938612400 | 149600 | 149600 | 149800 | 149600 | 434 |
| 435 | 20240619 | 113800 | 30873636600 | 149600 | 149600 | 149800 | 149600 | 782 |
| 436 | 20240619 | 113700 | 30756611200 | 149600 | 149600 | 149700 | 149600 | 296 |
| 437 | 20240619 | 113600 | 30712329200 | 149600 | 149600 | 149700 | 149600 | 276 |
| 438 | 20240619 | 113500 | 30671038600 | 149600 | 149500 | 149700 | 149500 | 358 |
| 439 | 20240619 | 113400 | 30617475400 | 149600 | 149500 | 149700 | 149500 | 409 |
| 440 | 20240619 | 113300 | 30556305900 | 149700 | 149700 | 149700 | 149500 | 940 |
| 441 | 20240619 | 113200 | 30415694500 | 149600 | 149500 | 149600 | 149500 | 622 |
| 442 | 20240619 | 113100 | 30322662100 | 149500 | 149500 | 149600 | 149500 | 507 |
| 443 | 20240619 | 113000 | 30246845000 | 149600 | 149500 | 149700 | 149500 | 854 |
| 444 | 20240619 | 112900 | 30119112900 | 149500 | 149600 | 149600 | 149500 | 689 |
| 445 | 20240619 | 112800 | 30016080500 | 149500 | 149600 | 149800 | 149500 | 3716 |
| 446 | 20240619 | 112700 | 29460178500 | 149600 | 149700 | 149800 | 149600 | 310 |
| 447 | 20240619 | 112600 | 29413781800 | 149600 | 149600 | 149700 | 149600 | 349 |
| 448 | 20240619 | 112500 | 29361556600 | 149600 | 149600 | 149700 | 149600 | 459 |
| 449 | 20240619 | 112400 | 29292862500 | 149700 | 149700 | 149800 | 149600 | 402 |
| 450 | 20240619 | 112300 | 29232703000 | 149700 | 149600 | 149900 | 149600 | 435 |
| 451 | 20240619 | 112200 | 29167590700 | 149700 | 149600 | 149700 | 149600 | 236 |
| 452 | 20240619 | 112100 | 29132282900 | 149600 | 149600 | 149600 | 149500 | 934 |
| 453 | 20240619 | 112000 | 28992575100 | 149500 | 149600 | 149600 | 149500 | 498 |
| 454 | 20240619 | 111900 | 28918106500 | 149600 | 149500 | 149600 | 149500 | 642 |
| 455 | 20240619 | 111800 | 28822108500 | 149500 | 149600 | 149600 | 149500 | 526 |
| 456 | 20240619 | 111700 | 28743463400 | 149500 | 149500 | 149600 | 149500 | 587 |
| 457 | 20240619 | 111600 | 28655686500 | 149600 | 149500 | 149600 | 149500 | 431 |
| 458 | 20240619 | 111500 | 28591244900 | 149500 | 149600 | 149600 | 149500 | 1156 |
| 459 | 20240619 | 111400 | 28418369400 | 149600 | 149600 | 149600 | 149600 | 1381 |
| 460 | 20240619 | 111300 | 28211771800 | 149600 | 149700 | 149700 | 149600 | 5059 |
| 461 | 20240619 | 111200 | 27454748800 | 149700 | 149700 | 149800 | 149700 | 2354 |
| 462 | 20240619 | 111100 | 27102350600 | 149700 | 149800 | 149800 | 149700 | 706 |
| 463 | 20240619 | 111000 | 26996641200 | 149800 | 149800 | 149900 | 149800 | 568 |
| 464 | 20240619 | 110900 | 26911552000 | 149800 | 149800 | 149900 | 149800 | 365 |
| 465 | 20240619 | 110800 | 26856870500 | 149800 | 149900 | 149900 | 149800 | 566 |
| 466 | 20240619 | 110700 | 26772080400 | 149800 | 149800 | 149900 | 149800 | 198 |
| 467 | 20240619 | 110600 | 26742417800 | 149900 | 149800 | 149900 | 149800 | 446 |
| 468 | 20240619 | 110500 | 26675600400 | 149900 | 149800 | 149900 | 149800 | 341 |
| 469 | 20240619 | 110400 | 26624515300 | 149800 | 149800 | 149800 | 149700 | 1103 |
| 470 | 20240619 | 110300 | 26459295300 | 149800 | 149900 | 149900 | 149800 | 378 |
| 471 | 20240619 | 110200 | 26402664900 | 149800 | 149800 | 149900 | 149800 | 278 |
| 472 | 20240619 | 110100 | 26361011500 | 149900 | 149800 | 150000 | 149800 | 2299 |
| 473 | 20240619 | 110000 | 26016528400 | 149800 | 149900 | 149900 | 149800 | 1448 |
| 474 | 20240619 | 105900 | 25799493300 | 149800 | 149800 | 149900 | 149800 | 194 |
| 475 | 20240619 | 105800 | 25770428900 | 149800 | 149800 | 149900 | 149800 | 492 |
| 476 | 20240619 | 105700 | 25696721500 | 149800 | 149800 | 149900 | 149700 | 4879 |
| 477 | 20240619 | 105600 | 24965839200 | 149900 | 149900 | 149900 | 149800 | 701 |
| 478 | 20240619 | 105500 | 24860797800 | 149800 | 149800 | 149900 | 149800 | 715 |
| 479 | 20240619 | 105400 | 24753657800 | 149800 | 149800 | 149900 | 149800 | 332 |
| 480 | 20240619 | 105300 | 24703922200 | 149800 | 149800 | 149900 | 149800 | 396 |
| 481 | 20240619 | 105200 | 24644592000 | 149900 | 149900 | 150000 | 149800 | 1416 |
| 482 | 20240619 | 105100 | 24432340500 | 149900 | 149900 | 150000 | 149900 | 803 |
| 483 | 20240619 | 105000 | 24311970700 | 149900 | 149900 | 150000 | 149900 | 307 |
| 484 | 20240619 | 104900 | 24265951200 | 149900 | 149900 | 150000 | 149900 | 602 |
| 485 | 20240619 | 104800 | 24175711300 | 149900 | 150000 | 150000 | 149900 | 1258 |
| 486 | 20240619 | 104700 | 23987022000 | 150000 | 150000 | 150100 | 150000 | 436 |
| 487 | 20240619 | 104600 | 23921606100 | 150000 | 150000 | 150100 | 150000 | 591 |
| 488 | 20240619 | 104500 | 23832955200 | 150000 | 150000 | 150100 | 150000 | 446 |
| 489 | 20240619 | 104400 | 23766032600 | 150100 | 150000 | 150100 | 150000 | 460 |
| 490 | 20240619 | 104300 | 23697012500 | 150100 | 150000 | 150100 | 150000 | 589 |
| 491 | 20240619 | 104200 | 23608656300 | 150000 | 150000 | 150100 | 150000 | 283 |
| 492 | 20240619 | 104100 | 23566205000 | 150000 | 150000 | 150100 | 150000 | 449 |
| 493 | 20240619 | 104000 | 23498829400 | 150000 | 150000 | 150100 | 150000 | 552 |
| 494 | 20240619 | 103900 | 23416028900 | 150000 | 150000 | 150000 | 149900 | 775 |
| 495 | 20240619 | 103800 | 23299802300 | 149900 | 150000 | 150000 | 149900 | 620 |
| 496 | 20240619 | 103700 | 23206829200 | 150000 | 150000 | 150100 | 150000 | 465 |
| 497 | 20240619 | 103600 | 23137079000 | 150000 | 149900 | 150100 | 149900 | 1539 |
| 498 | 20240619 | 103500 | 22906232300 | 149900 | 149900 | 150000 | 149800 | 1226 |
| 499 | 20240619 | 103400 | 22722477500 | 149800 | 149800 | 149900 | 149800 | 696 |
| 500 | 20240619 | 103300 | 22618207200 | 149800 | 149800 | 149900 | 149800 | 455 |
| 501 | 20240619 | 103200 | 22550047000 | 149800 | 149800 | 149900 | 149800 | 292 |
| 502 | 20240619 | 103100 | 22506301000 | 149800 | 149900 | 149900 | 149800 | 538 |
| 503 | 20240619 | 103000 | 22425707500 | 149800 | 149800 | 149900 | 149800 | 521 |
| 504 | 20240619 | 102900 | 22347656600 | 149800 | 149800 | 149900 | 149800 | 624 |
| 505 | 20240619 | 102800 | 22254150100 | 149800 | 149800 | 149900 | 149700 | 635 |
| 506 | 20240619 | 102700 | 22159030600 | 149800 | 149800 | 149900 | 149800 | 343 |
| 507 | 20240619 | 102600 | 22107649100 | 149800 | 149800 | 149800 | 149800 | 373 |
| 508 | 20240619 | 102500 | 22051773700 | 149800 | 150000 | 150000 | 149800 | 350 |
| 509 | 20240619 | 102400 | 21999330000 | 150000 | 149800 | 150100 | 149800 | 1134 |
| 510 | 20240619 | 102300 | 21829300700 | 149800 | 149900 | 150000 | 149800 | 1684 |
| 511 | 20240619 | 102200 | 21576904400 | 149900 | 149900 | 150000 | 149900 | 517 |
| 512 | 20240619 | 102100 | 21499384400 | 149900 | 150000 | 150000 | 149800 | 902 |
| 513 | 20240619 | 102000 | 21364145000 | 149900 | 149800 | 150000 | 149800 | 561 |
| 514 | 20240619 | 101900 | 21280080100 | 149800 | 149700 | 149900 | 149700 | 629 |
| 515 | 20240619 | 101800 | 21185864400 | 149700 | 149700 | 149800 | 149600 | 841 |
| 516 | 20240619 | 101700 | 21059992600 | 149700 | 149600 | 149700 | 149600 | 991 |
| 517 | 20240619 | 101600 | 20911695800 | 149600 | 149700 | 149700 | 149600 | 610 |
| 518 | 20240619 | 101500 | 20820429300 | 149600 | 149700 | 149700 | 149600 | 540 |
| 519 | 20240619 | 101400 | 20739618800 | 149700 | 149700 | 149800 | 149600 | 850 |
| 520 | 20240619 | 101300 | 20612399800 | 149600 | 149700 | 149800 | 149600 | 1032 |
| 521 | 20240619 | 101200 | 20457918400 | 149600 | 149800 | 149800 | 149600 | 4074 |
| 522 | 20240619 | 101100 | 19848105900 | 149700 | 149800 | 149900 | 149700 | 1375 |
| 523 | 20240619 | 101000 | 19642185800 | 149800 | 149800 | 149800 | 149700 | 448 |
| 524 | 20240619 | 100900 | 19575094500 | 149800 | 149800 | 149900 | 149700 | 914 |
| 525 | 20240619 | 100800 | 19438235700 | 149800 | 149700 | 149800 | 149600 | 1140 |
| 526 | 20240619 | 100700 | 19267584000 | 149700 | 149600 | 149700 | 149600 | 944 |
| 527 | 20240619 | 100600 | 19126284400 | 149700 | 149600 | 149700 | 149600 | 1676 |
| 528 | 20240619 | 100500 | 18875542200 | 149600 | 149600 | 149700 | 149500 | 1477 |
| 529 | 20240619 | 100400 | 18654632200 | 149500 | 149700 | 149800 | 149500 | 3544 |
| 530 | 20240619 | 100300 | 18124308200 | 149800 | 149700 | 149800 | 149700 | 2372 |
| 531 | 20240619 | 100200 | 17769201400 | 149700 | 149900 | 150000 | 149700 | 2634 |
| 532 | 20240619 | 100100 | 17374546300 | 149900 | 150200 | 150200 | 149900 | 9435 |
| 533 | 20240619 | 100000 | 15959007600 | 150200 | 150300 | 150400 | 150100 | 4235 |
| 534 | 20240619 | 095900 | 15322942900 | 150300 | 150400 | 150400 | 150300 | 2540 |
| 535 | 20240619 | 095800 | 14941088200 | 150300 | 150400 | 150500 | 150300 | 3986 |
| 536 | 20240619 | 095700 | 14341857700 | 150400 | 150500 | 150500 | 150400 | 294 |
| 537 | 20240619 | 095600 | 14297632000 | 150500 | 150300 | 150700 | 150200 | 1276 |
| 538 | 20240619 | 095500 | 14105652500 | 150300 | 150400 | 150400 | 150200 | 2391 |
| 539 | 20240619 | 095400 | 13746314600 | 150400 | 150300 | 150700 | 150300 | 1364 |
| 540 | 20240619 | 095300 | 13541087000 | 150400 | 150400 | 150500 | 150300 | 275 |
| 541 | 20240619 | 095200 | 13499734500 | 150300 | 150300 | 150500 | 150200 | 1050 |
| 542 | 20240619 | 095100 | 13341860000 | 150200 | 150400 | 150500 | 150200 | 4545 |
| 543 | 20240619 | 095000 | 12658554400 | 150400 | 150600 | 150600 | 150400 | 3474 |
| 544 | 20240619 | 094900 | 12135747800 | 150600 | 150800 | 150800 | 150600 | 1950 |
| 545 | 20240619 | 094800 | 11841949400 | 150700 | 150800 | 150800 | 150700 | 698 |
| 546 | 20240619 | 094700 | 11736752900 | 150800 | 150700 | 150800 | 150700 | 303 |
| 547 | 20240619 | 094600 | 11691070700 | 150700 | 150800 | 150800 | 150700 | 449 |
| 548 | 20240619 | 094500 | 11623393800 | 150800 | 150800 | 150900 | 150700 | 2301 |
| 549 | 20240619 | 094400 | 11276366500 | 150800 | 150900 | 150900 | 150800 | 345 |
| 550 | 20240619 | 094300 | 11224312200 | 150900 | 150800 | 150900 | 150800 | 647 |
| 551 | 20240619 | 094200 | 11126736200 | 150800 | 150900 | 151000 | 150800 | 1364 |
| 552 | 20240619 | 094100 | 10920906600 | 150900 | 150900 | 151100 | 150900 | 1624 |
| 553 | 20240619 | 094000 | 10675670100 | 150900 | 150800 | 150900 | 150800 | 648 |
| 554 | 20240619 | 093900 | 10577913900 | 150800 | 150800 | 150900 | 150800 | 1055 |
| 555 | 20240619 | 093800 | 10418799000 | 150800 | 151000 | 151000 | 150800 | 5474 |
| 556 | 20240619 | 093700 | 9592597400 | 151100 | 151200 | 151200 | 151000 | 2616 |
| 557 | 20240619 | 093600 | 9197280000 | 151200 | 151300 | 151400 | 151200 | 2421 |
| 558 | 20240619 | 093500 | 8831059100 | 151400 | 151300 | 151400 | 151300 | 855 |
| 559 | 20240619 | 093400 | 8701657400 | 151300 | 151400 | 151500 | 151300 | 1613 |
| 560 | 20240619 | 093300 | 8457451200 | 151400 | 151400 | 151500 | 151400 | 492 |
| 561 | 20240619 | 093200 | 8382942100 | 151500 | 151600 | 151700 | 151400 | 1551 |
| 562 | 20240619 | 093100 | 8147928300 | 151600 | 151700 | 151800 | 151500 | 893 |
| 563 | 20240619 | 093000 | 8012530800 | 151800 | 151800 | 151800 | 151500 | 2250 |
| 564 | 20240619 | 092900 | 7671391800 | 151700 | 151900 | 152000 | 151700 | 1099 |
| 565 | 20240619 | 092800 | 7504547900 | 151900 | 151800 | 151900 | 151700 | 570 |
| 566 | 20240619 | 092700 | 7417991400 | 151800 | 151700 | 151800 | 151600 | 1145 |
| 567 | 20240619 | 092600 | 7244300800 | 151700 | 151600 | 151700 | 151600 | 1898 |
| 568 | 20240619 | 092500 | 6956477400 | 151700 | 151900 | 152000 | 151600 | 1255 |
| 569 | 20240619 | 092400 | 6765901900 | 151900 | 151600 | 151900 | 151600 | 400 |
| 570 | 20240619 | 092300 | 6705210100 | 151600 | 151700 | 151700 | 151600 | 500 |
| 571 | 20240619 | 092200 | 6629378700 | 151600 | 151500 | 151700 | 151500 | 335 |
| 572 | 20240619 | 092100 | 6578594400 | 151600 | 151500 | 151700 | 151500 | 334 |
| 573 | 20240619 | 092000 | 6527959800 | 151500 | 151600 | 151700 | 151400 | 1663 |
| 574 | 20240619 | 091900 | 6275959600 | 151600 | 151700 | 151900 | 151600 | 1427 |
| 575 | 20240619 | 091800 | 6059408900 | 151800 | 151700 | 151800 | 151600 | 526 |
| 576 | 20240619 | 091700 | 5979604000 | 151700 | 151600 | 151700 | 151500 | 513 |
| 577 | 20240619 | 091600 | 5901821900 | 151500 | 151600 | 151600 | 151400 | 858 |
| 578 | 20240619 | 091500 | 5771807300 | 151600 | 151400 | 151600 | 151400 | 3152 |
| 579 | 20240619 | 091400 | 5294329500 | 151500 | 151400 | 151500 | 151400 | 899 |
| 580 | 20240619 | 091300 | 5158191800 | 151500 | 151500 | 151500 | 151400 | 496 |
| 581 | 20240619 | 091200 | 5083077300 | 151500 | 151600 | 151700 | 151500 | 2583 |
| 582 | 20240619 | 091100 | 4691653300 | 151600 | 151600 | 151700 | 151600 | 2855 |
| 583 | 20240619 | 091000 | 4258793500 | 151600 | 151700 | 151700 | 151600 | 1338 |
| 584 | 20240619 | 090900 | 4055889600 | 151600 | 151700 | 151700 | 151600 | 507 |
| 585 | 20240619 | 090800 | 3978991900 | 151700 | 151900 | 152000 | 151500 | 1620 |
| 586 | 20240619 | 090700 | 3733138600 | 151900 | 151900 | 152200 | 151600 | 2319 |
| 587 | 20240619 | 090600 | 3380681800 | 152000 | 152400 | 152500 | 152000 | 1077 |
| 588 | 20240619 | 090500 | 3216748700 | 152400 | 151300 | 152500 | 151300 | 6205 |
| 589 | 20240619 | 090400 | 2272322100 | 151400 | 151300 | 151600 | 151200 | 2120 |
| 590 | 20240619 | 090300 | 1951520000 | 151400 | 151600 | 151600 | 151300 | 1879 |
| 591 | 20240619 | 090200 | 1666879100 | 151600 | 151800 | 151800 | 151500 | 1161 |
| 592 | 20240619 | 090100 | 1490769300 | 151800 | 151800 | 152400 | 151700 | 3645 |
| 593 | 20240619 | 090000 | 937281800 | 151800 | 152000 | 152400 | 151500 | 5892 |