36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 192100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 3 | 20240620 | 192000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 4 | 20240620 | 191900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 5 | 20240620 | 191800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 6 | 20240620 | 191700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 7 | 20240620 | 191600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 8 | 20240620 | 191500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 9 | 20240620 | 191400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 10 | 20240620 | 191300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 11 | 20240620 | 191200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 12 | 20240620 | 191100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 13 | 20240620 | 191000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 14 | 20240620 | 190900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 15 | 20240620 | 190800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 16 | 20240620 | 190700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 17 | 20240620 | 190600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 18 | 20240620 | 190500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 19 | 20240620 | 190400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 20 | 20240620 | 190300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 21 | 20240620 | 190200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 22 | 20240620 | 190100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 23 | 20240620 | 190000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 24 | 20240620 | 185900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 25 | 20240620 | 185800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 26 | 20240620 | 185700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 27 | 20240620 | 185600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 28 | 20240620 | 185500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 29 | 20240620 | 185400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 30 | 20240620 | 185300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 31 | 20240620 | 185200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 32 | 20240620 | 185100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 33 | 20240620 | 185000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 34 | 20240620 | 184900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 35 | 20240620 | 184800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 36 | 20240620 | 184700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 37 | 20240620 | 184600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 38 | 20240620 | 184500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 39 | 20240620 | 184400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 40 | 20240620 | 184300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 41 | 20240620 | 184200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 42 | 20240620 | 184100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 43 | 20240620 | 184000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 44 | 20240620 | 183900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 45 | 20240620 | 183800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 46 | 20240620 | 183700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 47 | 20240620 | 183600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 48 | 20240620 | 183500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 49 | 20240620 | 183400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 50 | 20240620 | 183300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 51 | 20240620 | 183200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 52 | 20240620 | 183100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 53 | 20240620 | 183000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 54 | 20240620 | 182900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 55 | 20240620 | 182800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 56 | 20240620 | 182700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 57 | 20240620 | 182600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 58 | 20240620 | 182500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 59 | 20240620 | 182400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 60 | 20240620 | 182300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 61 | 20240620 | 182200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 62 | 20240620 | 182100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 63 | 20240620 | 182000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 64 | 20240620 | 181900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 65 | 20240620 | 181800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 66 | 20240620 | 181700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 67 | 20240620 | 181600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 68 | 20240620 | 181500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 69 | 20240620 | 181400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 70 | 20240620 | 181300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 71 | 20240620 | 181200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 72 | 20240620 | 181100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 73 | 20240620 | 181000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 74 | 20240620 | 180900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 75 | 20240620 | 180800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 76 | 20240620 | 180700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 77 | 20240620 | 180600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 78 | 20240620 | 180500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 79 | 20240620 | 180400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 80 | 20240620 | 180300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 81 | 20240620 | 180200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 82 | 20240620 | 180100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 83 | 20240620 | 180000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 84 | 20240620 | 175900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 85 | 20240620 | 175800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 86 | 20240620 | 175700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 87 | 20240620 | 175600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 88 | 20240620 | 175500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 89 | 20240620 | 175400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 90 | 20240620 | 175300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 91 | 20240620 | 175200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 92 | 20240620 | 175100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 93 | 20240620 | 175000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 94 | 20240620 | 174900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 95 | 20240620 | 174800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 96 | 20240620 | 174700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 97 | 20240620 | 174600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 98 | 20240620 | 174500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 99 | 20240620 | 174400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 100 | 20240620 | 174300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 101 | 20240620 | 174200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 102 | 20240620 | 174100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 103 | 20240620 | 174000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 104 | 20240620 | 173900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 105 | 20240620 | 173800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 106 | 20240620 | 173700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 107 | 20240620 | 173600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 108 | 20240620 | 173500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 109 | 20240620 | 173400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 110 | 20240620 | 173300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 111 | 20240620 | 173200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 112 | 20240620 | 173100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 113 | 20240620 | 173000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 114 | 20240620 | 172900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 115 | 20240620 | 172800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 116 | 20240620 | 172700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 117 | 20240620 | 172600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 118 | 20240620 | 172500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 119 | 20240620 | 172400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 120 | 20240620 | 172300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 121 | 20240620 | 172200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 122 | 20240620 | 172100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 123 | 20240620 | 172000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 124 | 20240620 | 171900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 125 | 20240620 | 171800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 126 | 20240620 | 171700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 127 | 20240620 | 171600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 128 | 20240620 | 171500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 129 | 20240620 | 171400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 130 | 20240620 | 171300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 131 | 20240620 | 171200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 132 | 20240620 | 171100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 133 | 20240620 | 171000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 134 | 20240620 | 170900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 135 | 20240620 | 170800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 136 | 20240620 | 170700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 137 | 20240620 | 170600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 138 | 20240620 | 170500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 139 | 20240620 | 170400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 140 | 20240620 | 170300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 141 | 20240620 | 170200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 142 | 20240620 | 170100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 143 | 20240620 | 170000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 144 | 20240620 | 165900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 145 | 20240620 | 165800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 146 | 20240620 | 165700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 147 | 20240620 | 165600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 148 | 20240620 | 165500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 149 | 20240620 | 165400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 150 | 20240620 | 165300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 151 | 20240620 | 165200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 152 | 20240620 | 165100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 153 | 20240620 | 165000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 154 | 20240620 | 164900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 155 | 20240620 | 164800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 156 | 20240620 | 164700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 157 | 20240620 | 164600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 158 | 20240620 | 164500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 159 | 20240620 | 164400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 160 | 20240620 | 164300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 161 | 20240620 | 164200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 162 | 20240620 | 164100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 163 | 20240620 | 164000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 164 | 20240620 | 163900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 165 | 20240620 | 163800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 166 | 20240620 | 163700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 167 | 20240620 | 163600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 168 | 20240620 | 163500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 169 | 20240620 | 163400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 170 | 20240620 | 163300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 171 | 20240620 | 163200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 172 | 20240620 | 163100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 173 | 20240620 | 163000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 174 | 20240620 | 162900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 175 | 20240620 | 162800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 176 | 20240620 | 162700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 177 | 20240620 | 162600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 178 | 20240620 | 162500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 179 | 20240620 | 162400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 180 | 20240620 | 162300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 181 | 20240620 | 162200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 182 | 20240620 | 162100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 183 | 20240620 | 162000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 184 | 20240620 | 161900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 185 | 20240620 | 161800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 186 | 20240620 | 161700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 187 | 20240620 | 161600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 188 | 20240620 | 161500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 189 | 20240620 | 161400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 190 | 20240620 | 161300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 191 | 20240620 | 161200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 192 | 20240620 | 161100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 193 | 20240620 | 161000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 194 | 20240620 | 160900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 195 | 20240620 | 160800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 196 | 20240620 | 160700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 197 | 20240620 | 160600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 198 | 20240620 | 160500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 199 | 20240620 | 160400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 200 | 20240620 | 160300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 201 | 20240620 | 160200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 202 | 20240620 | 160100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 203 | 20240620 | 160000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 204 | 20240620 | 155900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 205 | 20240620 | 155800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 206 | 20240620 | 155700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 207 | 20240620 | 155600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 208 | 20240620 | 155500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 209 | 20240620 | 155400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 210 | 20240620 | 155300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 211 | 20240620 | 155200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 212 | 20240620 | 155100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 213 | 20240620 | 155000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 214 | 20240620 | 154900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 215 | 20240620 | 154800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 216 | 20240620 | 154700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 217 | 20240620 | 154600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 218 | 20240620 | 154500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 219 | 20240620 | 154400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 220 | 20240620 | 154300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 221 | 20240620 | 154200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 222 | 20240620 | 154100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 223 | 20240620 | 154000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 224 | 20240620 | 153900 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 225 | 20240620 | 153800 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 226 | 20240620 | 153700 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 227 | 20240620 | 153600 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 228 | 20240620 | 153500 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 229 | 20240620 | 153400 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 230 | 20240620 | 153300 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 231 | 20240620 | 153200 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 232 | 20240620 | 153100 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 0 |
| 233 | 20240620 | 153000 | 31459022500 | 179700 | 179700 | 179700 | 179700 | 5368 |
| 234 | 20240620 | 152900 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 235 | 20240620 | 152800 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 236 | 20240620 | 152700 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 237 | 20240620 | 152600 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 238 | 20240620 | 152500 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 239 | 20240620 | 152400 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 240 | 20240620 | 152300 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 241 | 20240620 | 152200 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 242 | 20240620 | 152100 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 243 | 20240620 | 152000 | 30494392900 | 179700 | 179700 | 179700 | 179700 | 0 |
| 244 | 20240620 | 151900 | 30494392900 | 179700 | 179700 | 179800 | 179400 | 1343 |
| 245 | 20240620 | 151800 | 30253153200 | 179700 | 179700 | 179800 | 179700 | 733 |
| 246 | 20240620 | 151700 | 30121414900 | 179700 | 179800 | 179900 | 179700 | 419 |
| 247 | 20240620 | 151600 | 30046091400 | 179900 | 179700 | 179900 | 179500 | 1722 |
| 248 | 20240620 | 151500 | 29736867300 | 179600 | 179700 | 179700 | 179600 | 772 |
| 249 | 20240620 | 151400 | 29598197200 | 179700 | 179700 | 179800 | 179600 | 488 |
| 250 | 20240620 | 151300 | 29510534000 | 179700 | 179800 | 179800 | 179600 | 340 |
| 251 | 20240620 | 151200 | 29449438000 | 179800 | 179800 | 179900 | 179600 | 960 |
| 252 | 20240620 | 151100 | 29276907800 | 179700 | 179800 | 180000 | 179700 | 726 |
| 253 | 20240620 | 151000 | 29146351900 | 179900 | 179900 | 180000 | 179800 | 326 |
| 254 | 20240620 | 150900 | 29087709600 | 179900 | 180000 | 180000 | 179700 | 169 |
| 255 | 20240620 | 150800 | 29057309800 | 180000 | 180000 | 180000 | 179800 | 323 |
| 256 | 20240620 | 150700 | 28999208800 | 179900 | 179900 | 180100 | 179900 | 632 |
| 257 | 20240620 | 150600 | 28885465300 | 179900 | 179700 | 179900 | 179600 | 474 |
| 258 | 20240620 | 150500 | 28800275400 | 179600 | 179700 | 179700 | 179600 | 337 |
| 259 | 20240620 | 150400 | 28739746500 | 179600 | 179700 | 179700 | 179600 | 283 |
| 260 | 20240620 | 150300 | 28688911200 | 179700 | 179800 | 179900 | 179700 | 293 |
| 261 | 20240620 | 150200 | 28636238400 | 179800 | 179900 | 179900 | 179800 | 184 |
| 262 | 20240620 | 150100 | 28603149200 | 179900 | 179900 | 180000 | 179800 | 283 |
| 263 | 20240620 | 150000 | 28552252600 | 179800 | 179500 | 179800 | 179400 | 990 |
| 264 | 20240620 | 145900 | 28374498900 | 179500 | 179700 | 179700 | 179500 | 699 |
| 265 | 20240620 | 145800 | 28248946800 | 179700 | 179700 | 179900 | 179700 | 276 |
| 266 | 20240620 | 145700 | 28199335800 | 179800 | 179700 | 180000 | 179700 | 492 |
| 267 | 20240620 | 145600 | 28110888200 | 180000 | 179800 | 180000 | 179700 | 875 |
| 268 | 20240620 | 145500 | 27953569900 | 179800 | 179900 | 180000 | 179800 | 637 |
| 269 | 20240620 | 145400 | 27838994700 | 179900 | 180000 | 180100 | 179900 | 408 |
| 270 | 20240620 | 145300 | 27765556900 | 180000 | 179900 | 180100 | 179900 | 813 |
| 271 | 20240620 | 145200 | 27619243500 | 179900 | 180000 | 180100 | 179800 | 585 |
| 272 | 20240620 | 145100 | 27513961300 | 180000 | 180100 | 180200 | 180000 | 668 |
| 273 | 20240620 | 145000 | 27393660800 | 180100 | 180200 | 180200 | 180100 | 359 |
| 274 | 20240620 | 144900 | 27328993200 | 180200 | 180300 | 180400 | 180200 | 495 |
| 275 | 20240620 | 144800 | 27239765300 | 180300 | 180200 | 180400 | 180100 | 564 |
| 276 | 20240620 | 144700 | 27138099200 | 180100 | 180200 | 180300 | 180100 | 164 |
| 277 | 20240620 | 144600 | 27108552200 | 180100 | 180300 | 180300 | 180100 | 292 |
| 278 | 20240620 | 144500 | 27055946300 | 180300 | 180200 | 180300 | 180100 | 136 |
| 279 | 20240620 | 144400 | 27031441800 | 180200 | 180200 | 180300 | 180200 | 259 |
| 280 | 20240620 | 144300 | 26984766300 | 180200 | 180000 | 180500 | 180000 | 322 |
| 281 | 20240620 | 144200 | 26926730200 | 180000 | 180000 | 180000 | 179800 | 863 |
| 282 | 20240620 | 144100 | 26771441800 | 179900 | 180500 | 180700 | 179800 | 609 |
| 283 | 20240620 | 144000 | 26661626200 | 180500 | 179800 | 180700 | 179800 | 3939 |
| 284 | 20240620 | 143900 | 25952251600 | 179800 | 179600 | 179900 | 179600 | 236 |
| 285 | 20240620 | 143800 | 25909826700 | 179700 | 179800 | 179800 | 179600 | 259 |
| 286 | 20240620 | 143700 | 25863272100 | 179900 | 179800 | 179900 | 179700 | 704 |
| 287 | 20240620 | 143600 | 25736687600 | 179800 | 180200 | 180300 | 179800 | 209 |
| 288 | 20240620 | 143500 | 25699078800 | 180300 | 179600 | 180300 | 179600 | 1370 |
| 289 | 20240620 | 143400 | 25452540100 | 179800 | 179600 | 179800 | 179500 | 261 |
| 290 | 20240620 | 143300 | 25405663500 | 179500 | 179800 | 179800 | 179500 | 364 |
| 291 | 20240620 | 143200 | 25340289000 | 179900 | 179800 | 179900 | 179800 | 209 |
| 292 | 20240620 | 143100 | 25302707000 | 179800 | 179800 | 179800 | 179600 | 377 |
| 293 | 20240620 | 143000 | 25234971700 | 179700 | 179900 | 179900 | 179700 | 293 |
| 294 | 20240620 | 142900 | 25182301600 | 179900 | 180000 | 180000 | 179900 | 445 |
| 295 | 20240620 | 142800 | 25102237700 | 179900 | 179600 | 180100 | 179600 | 275 |
| 296 | 20240620 | 142700 | 25052759900 | 179600 | 179400 | 180500 | 179300 | 2399 |
| 297 | 20240620 | 142600 | 24620894100 | 179200 | 179300 | 179400 | 179200 | 330 |
| 298 | 20240620 | 142500 | 24561728400 | 179200 | 179300 | 179400 | 179200 | 549 |
| 299 | 20240620 | 142400 | 24463324800 | 179300 | 179200 | 179500 | 179200 | 245 |
| 300 | 20240620 | 142300 | 24419389600 | 179200 | 179200 | 179300 | 179200 | 549 |
| 301 | 20240620 | 142200 | 24320982600 | 179300 | 179200 | 179300 | 179100 | 527 |
| 302 | 20240620 | 142100 | 24226554300 | 179200 | 179200 | 179300 | 179100 | 448 |
| 303 | 20240620 | 142000 | 24146293600 | 179200 | 179200 | 179300 | 179200 | 442 |
| 304 | 20240620 | 141900 | 24067085200 | 179200 | 179200 | 179300 | 179100 | 918 |
| 305 | 20240620 | 141800 | 23902524800 | 179200 | 179200 | 179300 | 179200 | 1690 |
| 306 | 20240620 | 141700 | 23599646000 | 179200 | 179300 | 179400 | 179200 | 817 |
| 307 | 20240620 | 141600 | 23453157800 | 179300 | 179500 | 179500 | 179300 | 1115 |
| 308 | 20240620 | 141500 | 23253117500 | 179500 | 179500 | 179600 | 179500 | 242 |
| 309 | 20240620 | 141400 | 23209676600 | 179600 | 179500 | 179600 | 179500 | 282 |
| 310 | 20240620 | 141300 | 23159052100 | 179600 | 179400 | 179600 | 179400 | 450 |
| 311 | 20240620 | 141200 | 23078277900 | 179400 | 179400 | 179500 | 179400 | 622 |
| 312 | 20240620 | 141100 | 22966650500 | 179400 | 179400 | 179600 | 179400 | 394 |
| 313 | 20240620 | 141000 | 22895933500 | 179400 | 179700 | 179700 | 179300 | 554 |
| 314 | 20240620 | 140900 | 22796527500 | 179600 | 179300 | 179600 | 179200 | 1485 |
| 315 | 20240620 | 140800 | 22530142200 | 179400 | 179200 | 179400 | 179200 | 399 |
| 316 | 20240620 | 140700 | 22458598900 | 179200 | 179200 | 179300 | 179200 | 867 |
| 317 | 20240620 | 140600 | 22303191000 | 179200 | 179200 | 179400 | 179200 | 1034 |
| 318 | 20240620 | 140500 | 22117823700 | 179300 | 179600 | 179600 | 179300 | 773 |
| 319 | 20240620 | 140400 | 21979110800 | 179600 | 179800 | 179900 | 179600 | 832 |
| 320 | 20240620 | 140300 | 21829608500 | 179900 | 180000 | 180100 | 179800 | 1694 |
| 321 | 20240620 | 140200 | 21524756900 | 180000 | 180000 | 180100 | 180000 | 426 |
| 322 | 20240620 | 140100 | 21448062800 | 180000 | 180100 | 180100 | 180000 | 270 |
| 323 | 20240620 | 140000 | 21399454200 | 180100 | 180100 | 180200 | 180100 | 405 |
| 324 | 20240620 | 135900 | 21326502200 | 180200 | 180100 | 180200 | 180100 | 213 |
| 325 | 20240620 | 135800 | 21288139100 | 180100 | 180100 | 180200 | 180000 | 819 |
| 326 | 20240620 | 135700 | 21140668800 | 180000 | 180100 | 180100 | 180000 | 517 |
| 327 | 20240620 | 135600 | 21047588900 | 180000 | 180100 | 180100 | 180000 | 440 |
| 328 | 20240620 | 135500 | 20968376500 | 180000 | 180100 | 180200 | 180000 | 768 |
| 329 | 20240620 | 135400 | 20830120500 | 180100 | 180000 | 180100 | 179900 | 370 |
| 330 | 20240620 | 135300 | 20763523200 | 180000 | 180200 | 180300 | 179900 | 3648 |
| 331 | 20240620 | 135200 | 20106715600 | 180200 | 180500 | 180500 | 180200 | 658 |
| 332 | 20240620 | 135100 | 19988057700 | 180500 | 180500 | 180600 | 180500 | 391 |
| 333 | 20240620 | 135000 | 19917480700 | 180500 | 180800 | 180900 | 180500 | 190 |
| 334 | 20240620 | 134900 | 19883163600 | 180600 | 180500 | 180900 | 180500 | 364 |
| 335 | 20240620 | 134800 | 19817446000 | 180500 | 180700 | 180800 | 180500 | 871 |
| 336 | 20240620 | 134700 | 19660082600 | 180700 | 180800 | 180900 | 180700 | 488 |
| 337 | 20240620 | 134600 | 19571873800 | 180800 | 181000 | 181000 | 180800 | 269 |
| 338 | 20240620 | 134500 | 19523209700 | 180900 | 180900 | 181000 | 180900 | 268 |
| 339 | 20240620 | 134400 | 19474726000 | 180900 | 181000 | 181100 | 180900 | 488 |
| 340 | 20240620 | 134300 | 19386398600 | 181100 | 181100 | 181100 | 181000 | 178 |
| 341 | 20240620 | 134200 | 19354175700 | 181100 | 181100 | 181100 | 181000 | 143 |
| 342 | 20240620 | 134100 | 19328287200 | 181100 | 181100 | 181300 | 181000 | 228 |
| 343 | 20240620 | 134000 | 19286991700 | 181000 | 181000 | 181100 | 180900 | 319 |
| 344 | 20240620 | 133900 | 19229270300 | 181200 | 181200 | 181200 | 181000 | 144 |
| 345 | 20240620 | 133800 | 19203193900 | 181200 | 181300 | 181400 | 181100 | 138 |
| 346 | 20240620 | 133700 | 19178177200 | 181300 | 181100 | 181300 | 180900 | 4580 |
| 347 | 20240620 | 133600 | 18349092500 | 181200 | 181200 | 181200 | 181100 | 1787 |
| 348 | 20240620 | 133500 | 18025462000 | 181200 | 181200 | 181200 | 181100 | 107 |
| 349 | 20240620 | 133400 | 18006073900 | 181200 | 181300 | 181300 | 181200 | 86 |
| 350 | 20240620 | 133300 | 17990488900 | 181200 | 181300 | 181400 | 181200 | 465 |
| 351 | 20240620 | 133200 | 17906203100 | 181400 | 181500 | 181500 | 181300 | 55 |
| 352 | 20240620 | 133100 | 17896226200 | 181400 | 181200 | 181500 | 181200 | 157 |
| 353 | 20240620 | 133000 | 17867767100 | 181300 | 181300 | 181400 | 181200 | 46 |
| 354 | 20240620 | 132900 | 17859427200 | 181500 | 181500 | 181600 | 181100 | 5647 |
| 355 | 20240620 | 132800 | 16835711000 | 181600 | 181600 | 181600 | 181500 | 152 |
| 356 | 20240620 | 132700 | 16808109300 | 181700 | 181500 | 181700 | 181500 | 235 |
| 357 | 20240620 | 132600 | 16765438600 | 181600 | 181700 | 181700 | 181500 | 789 |
| 358 | 20240620 | 132500 | 16622189300 | 181600 | 181600 | 181700 | 181600 | 78 |
| 359 | 20240620 | 132400 | 16608020200 | 181700 | 181700 | 181700 | 181600 | 210 |
| 360 | 20240620 | 132300 | 16569878300 | 181700 | 181700 | 181700 | 181600 | 51 |
| 361 | 20240620 | 132200 | 16560615300 | 181700 | 181700 | 181700 | 181600 | 118 |
| 362 | 20240620 | 132100 | 16539183100 | 181700 | 181700 | 181700 | 181700 | 11 |
| 363 | 20240620 | 132000 | 16537184400 | 181600 | 181800 | 181800 | 181600 | 193 |
| 364 | 20240620 | 131900 | 16502117400 | 181700 | 181600 | 181800 | 181600 | 592 |
| 365 | 20240620 | 131800 | 16394537300 | 181600 | 181600 | 181600 | 181500 | 311 |
| 366 | 20240620 | 131700 | 16338069200 | 181600 | 181500 | 181600 | 181500 | 257 |
| 367 | 20240620 | 131600 | 16291422100 | 181600 | 181500 | 181600 | 181500 | 120 |
| 368 | 20240620 | 131500 | 16269640800 | 181600 | 181600 | 181600 | 181500 | 75 |
| 369 | 20240620 | 131400 | 16256022400 | 181600 | 181600 | 181600 | 181500 | 38 |
| 370 | 20240620 | 131300 | 16249123900 | 181600 | 181600 | 181600 | 181500 | 110 |
| 371 | 20240620 | 131200 | 16229154200 | 181500 | 181600 | 181600 | 181500 | 36 |
| 372 | 20240620 | 131100 | 16222616900 | 181600 | 181600 | 181700 | 181500 | 139 |
| 373 | 20240620 | 131000 | 16197382600 | 181600 | 181600 | 181600 | 181500 | 122 |
| 374 | 20240620 | 130900 | 16175234200 | 181600 | 181600 | 181600 | 181600 | 114 |
| 375 | 20240620 | 130800 | 16154531800 | 181700 | 181600 | 181700 | 181600 | 97 |
| 376 | 20240620 | 130700 | 16136914300 | 181700 | 181700 | 181700 | 181600 | 105 |
| 377 | 20240620 | 130600 | 16117845500 | 181700 | 181700 | 181700 | 181600 | 52 |
| 378 | 20240620 | 130500 | 16108397900 | 181600 | 181700 | 181700 | 181500 | 237 |
| 379 | 20240620 | 130400 | 16065368200 | 181900 | 181500 | 181900 | 181500 | 394 |
| 380 | 20240620 | 130300 | 15993808500 | 181500 | 181500 | 181500 | 181400 | 185 |
| 381 | 20240620 | 130200 | 15960231800 | 181500 | 181500 | 181600 | 181500 | 62 |
| 382 | 20240620 | 130100 | 15948977500 | 181600 | 181500 | 181600 | 181500 | 143 |
| 383 | 20240620 | 130000 | 15923020900 | 181500 | 181700 | 181700 | 181500 | 1319 |
| 384 | 20240620 | 125900 | 15683580700 | 181700 | 181700 | 181800 | 181700 | 176 |
| 385 | 20240620 | 125800 | 15651600100 | 181700 | 181800 | 181800 | 181600 | 228 |
| 386 | 20240620 | 125700 | 15610180000 | 181700 | 181800 | 181800 | 181600 | 71 |
| 387 | 20240620 | 125600 | 15597280500 | 181700 | 181700 | 181800 | 181600 | 230 |
| 388 | 20240620 | 125500 | 15555490000 | 181700 | 181700 | 181800 | 181700 | 215 |
| 389 | 20240620 | 125400 | 15516421600 | 181700 | 181800 | 181900 | 181700 | 163 |
| 390 | 20240620 | 125300 | 15486791200 | 181800 | 181800 | 181900 | 181700 | 171 |
| 391 | 20240620 | 125200 | 15455698400 | 181800 | 181800 | 181900 | 181800 | 81 |
| 392 | 20240620 | 125100 | 15440969800 | 181900 | 181800 | 181900 | 181700 | 94 |
| 393 | 20240620 | 125000 | 15423882800 | 181700 | 181600 | 181700 | 181600 | 214 |
| 394 | 20240620 | 124900 | 15385009200 | 181700 | 181600 | 181700 | 181600 | 34 |
| 395 | 20240620 | 124800 | 15378834400 | 181600 | 181700 | 181700 | 181600 | 20 |
| 396 | 20240620 | 124700 | 15375201300 | 181700 | 181700 | 181700 | 181600 | 227 |
| 397 | 20240620 | 124600 | 15333963600 | 181700 | 181800 | 181800 | 181700 | 63 |
| 398 | 20240620 | 124500 | 15322515500 | 181800 | 181900 | 181900 | 181700 | 274 |
| 399 | 20240620 | 124400 | 15272701000 | 181900 | 181700 | 181900 | 181600 | 348 |
| 400 | 20240620 | 124300 | 15209471000 | 181600 | 181600 | 181700 | 181600 | 144 |
| 401 | 20240620 | 124200 | 15183319000 | 181600 | 181700 | 181700 | 181600 | 115 |
| 402 | 20240620 | 124100 | 15162433800 | 181600 | 181700 | 181700 | 181600 | 183 |
| 403 | 20240620 | 124000 | 15129192800 | 181700 | 181600 | 181700 | 181600 | 103 |
| 404 | 20240620 | 123900 | 15110485600 | 181600 | 181600 | 181700 | 181600 | 166 |
| 405 | 20240620 | 123800 | 15080339400 | 181600 | 181700 | 181800 | 181600 | 468 |
| 406 | 20240620 | 123700 | 14995322800 | 181700 | 181700 | 181800 | 181600 | 156 |
| 407 | 20240620 | 123600 | 14966980500 | 181800 | 181800 | 181800 | 181700 | 96 |
| 408 | 20240620 | 123500 | 14949534700 | 181700 | 181700 | 181800 | 181600 | 151 |
| 409 | 20240620 | 123400 | 14922103400 | 181700 | 181700 | 181800 | 181600 | 140 |
| 410 | 20240620 | 123300 | 14896665100 | 181700 | 181700 | 181800 | 181700 | 282 |
| 411 | 20240620 | 123200 | 14845424300 | 181700 | 181700 | 181800 | 181700 | 362 |
| 412 | 20240620 | 123100 | 14779647900 | 181800 | 181800 | 181900 | 181700 | 179 |
| 413 | 20240620 | 123000 | 14747112100 | 181800 | 181800 | 181900 | 181800 | 211 |
| 414 | 20240620 | 122900 | 14708750800 | 181900 | 181900 | 181900 | 181800 | 72 |
| 415 | 20240620 | 122800 | 14695656300 | 181900 | 181800 | 181900 | 181800 | 136 |
| 416 | 20240620 | 122700 | 14670930300 | 181800 | 181900 | 181900 | 181800 | 79 |
| 417 | 20240620 | 122600 | 14656567900 | 181900 | 181800 | 181900 | 181800 | 129 |
| 418 | 20240620 | 122500 | 14633113300 | 181900 | 181800 | 181900 | 181800 | 91 |
| 419 | 20240620 | 122400 | 14616569300 | 181900 | 182000 | 182100 | 181800 | 960 |
| 420 | 20240620 | 122300 | 14441866800 | 182000 | 182000 | 182100 | 182000 | 103 |
| 421 | 20240620 | 122200 | 14423119800 | 182000 | 182100 | 182100 | 182000 | 62 |
| 422 | 20240620 | 122100 | 14411831400 | 182000 | 182200 | 182300 | 182000 | 119 |
| 423 | 20240620 | 122000 | 14390156100 | 182200 | 182200 | 182200 | 182200 | 46 |
| 424 | 20240620 | 121900 | 14381774900 | 182100 | 182100 | 182200 | 182100 | 113 |
| 425 | 20240620 | 121800 | 14361197200 | 182200 | 182200 | 182200 | 182100 | 91 |
| 426 | 20240620 | 121700 | 14344619100 | 182200 | 182300 | 182300 | 182200 | 131 |
| 427 | 20240620 | 121600 | 14320748900 | 182300 | 182200 | 182300 | 182200 | 53 |
| 428 | 20240620 | 121500 | 14311091500 | 182200 | 182300 | 182300 | 182200 | 172 |
| 429 | 20240620 | 121400 | 14279751400 | 182200 | 182200 | 182300 | 182200 | 72 |
| 430 | 20240620 | 121300 | 14266629500 | 182300 | 182400 | 182400 | 182200 | 41 |
| 431 | 20240620 | 121200 | 14259154000 | 182300 | 182400 | 182400 | 182300 | 83 |
| 432 | 20240620 | 121100 | 14244022200 | 182300 | 182400 | 182400 | 182300 | 103 |
| 433 | 20240620 | 121000 | 14225236100 | 182300 | 182200 | 182400 | 182200 | 32 |
| 434 | 20240620 | 120900 | 14219402400 | 182200 | 182400 | 182400 | 182100 | 161 |
| 435 | 20240620 | 120800 | 14190062800 | 182400 | 182400 | 182400 | 182300 | 48 |
| 436 | 20240620 | 120700 | 14181309200 | 182300 | 182300 | 182400 | 182200 | 143 |
| 437 | 20240620 | 120600 | 14155244100 | 182400 | 182400 | 182400 | 182400 | 101 |
| 438 | 20240620 | 120500 | 14136821700 | 182300 | 182100 | 182300 | 182100 | 95 |
| 439 | 20240620 | 120400 | 14119510500 | 182200 | 182300 | 182300 | 182100 | 81 |
| 440 | 20240620 | 120300 | 14104750700 | 182300 | 182200 | 182400 | 182200 | 47 |
| 441 | 20240620 | 120200 | 14096183200 | 182200 | 182300 | 182300 | 182200 | 145 |
| 442 | 20240620 | 120100 | 14069751500 | 182400 | 182300 | 182400 | 182200 | 79 |
| 443 | 20240620 | 120000 | 14055351000 | 182200 | 182100 | 182200 | 182100 | 128 |
| 444 | 20240620 | 115900 | 14032035600 | 182200 | 182100 | 182200 | 182100 | 85 |
| 445 | 20240620 | 115800 | 14016550200 | 182500 | 182500 | 182600 | 182100 | 610 |
| 446 | 20240620 | 115700 | 13905427700 | 182500 | 182300 | 182500 | 182300 | 93 |
| 447 | 20240620 | 115600 | 13888471200 | 182400 | 182400 | 182400 | 182300 | 59 |
| 448 | 20240620 | 115500 | 13877710700 | 182400 | 182400 | 182400 | 182400 | 98 |
| 449 | 20240620 | 115400 | 13859835500 | 182400 | 182400 | 182500 | 182400 | 84 |
| 450 | 20240620 | 115300 | 13844506900 | 182400 | 182300 | 182400 | 182300 | 105 |
| 451 | 20240620 | 115200 | 13825363000 | 182300 | 182300 | 182400 | 182100 | 75 |
| 452 | 20240620 | 115100 | 13811691900 | 182200 | 182000 | 182300 | 182000 | 271 |
| 453 | 20240620 | 115000 | 13762356400 | 182100 | 182100 | 182100 | 182000 | 70 |
| 454 | 20240620 | 114900 | 13749612600 | 182100 | 182100 | 182100 | 182000 | 180 |
| 455 | 20240620 | 114800 | 13716851500 | 182100 | 182100 | 182100 | 182000 | 40 |
| 456 | 20240620 | 114700 | 13709567800 | 182100 | 182000 | 182100 | 182000 | 66 |
| 457 | 20240620 | 114600 | 13697554700 | 182100 | 182100 | 182100 | 182000 | 98 |
| 458 | 20240620 | 114500 | 13679712100 | 182100 | 182000 | 182200 | 182000 | 128 |
| 459 | 20240620 | 114400 | 13656410800 | 182100 | 182100 | 182200 | 182000 | 37 |
| 460 | 20240620 | 114300 | 13649674800 | 182100 | 182300 | 182300 | 182100 | 249 |
| 461 | 20240620 | 114200 | 13604325500 | 182200 | 182200 | 182300 | 182200 | 94 |
| 462 | 20240620 | 114100 | 13587197200 | 182200 | 182200 | 182300 | 182200 | 112 |
| 463 | 20240620 | 114000 | 13566788700 | 182300 | 182200 | 182300 | 182200 | 93 |
| 464 | 20240620 | 113900 | 13549841700 | 182200 | 182100 | 182200 | 182100 | 59 |
| 465 | 20240620 | 113800 | 13539094600 | 182100 | 182200 | 182200 | 182000 | 166 |
| 466 | 20240620 | 113700 | 13508865600 | 182100 | 181800 | 182100 | 181800 | 29 |
| 467 | 20240620 | 113600 | 13503589200 | 181900 | 181900 | 181900 | 181800 | 149 |
| 468 | 20240620 | 113500 | 13476497900 | 182000 | 181900 | 182000 | 181900 | 47 |
| 469 | 20240620 | 113400 | 13467947000 | 181900 | 181700 | 181900 | 181700 | 94 |
| 470 | 20240620 | 113300 | 13450857700 | 182200 | 181700 | 182200 | 181600 | 263 |
| 471 | 20240620 | 113200 | 13402993500 | 181900 | 181800 | 181900 | 181500 | 799 |
| 472 | 20240620 | 113100 | 13257860900 | 181800 | 181700 | 181800 | 181600 | 316 |
| 473 | 20240620 | 113000 | 13200439000 | 181700 | 181800 | 181900 | 181700 | 67 |
| 474 | 20240620 | 112900 | 13188262900 | 181900 | 181800 | 181900 | 181700 | 184 |
| 475 | 20240620 | 112800 | 13154820100 | 181800 | 181600 | 181900 | 181600 | 440 |
| 476 | 20240620 | 112700 | 13074847100 | 181700 | 181800 | 181800 | 181600 | 132 |
| 477 | 20240620 | 112600 | 13050862400 | 181700 | 181900 | 181900 | 181700 | 411 |
| 478 | 20240620 | 112500 | 12976153700 | 181900 | 181900 | 182000 | 181800 | 172 |
| 479 | 20240620 | 112400 | 12944870000 | 182000 | 182000 | 182000 | 181900 | 33 |
| 480 | 20240620 | 112300 | 12938865600 | 181900 | 182200 | 182600 | 181900 | 226 |
| 481 | 20240620 | 112200 | 12897724200 | 182200 | 182000 | 182200 | 182000 | 71 |
| 482 | 20240620 | 112100 | 12884794200 | 181900 | 182000 | 182100 | 181900 | 153 |
| 483 | 20240620 | 112000 | 12856949400 | 182000 | 182100 | 182100 | 182000 | 232 |
| 484 | 20240620 | 111900 | 12814715900 | 182200 | 182100 | 182200 | 182100 | 108 |
| 485 | 20240620 | 111800 | 12795047000 | 182100 | 182100 | 182200 | 182100 | 39 |
| 486 | 20240620 | 111700 | 12787944700 | 182100 | 182100 | 182200 | 182100 | 93 |
| 487 | 20240620 | 111600 | 12771005700 | 182100 | 182300 | 182300 | 182100 | 88 |
| 488 | 20240620 | 111500 | 12754977600 | 182200 | 182200 | 182300 | 182100 | 82 |
| 489 | 20240620 | 111400 | 12740036100 | 182200 | 182400 | 182400 | 182200 | 319 |
| 490 | 20240620 | 111300 | 12681883500 | 182500 | 182800 | 182800 | 182500 | 238 |
| 491 | 20240620 | 111200 | 12638414700 | 182800 | 182900 | 182900 | 182800 | 112 |
| 492 | 20240620 | 111100 | 12617939600 | 182800 | 182900 | 182900 | 182700 | 81 |
| 493 | 20240620 | 111000 | 12603136700 | 182900 | 183000 | 183000 | 182700 | 290 |
| 494 | 20240620 | 110900 | 12550114200 | 182900 | 183000 | 183100 | 182100 | 929 |
| 495 | 20240620 | 110800 | 12380362800 | 183100 | 183000 | 183200 | 183000 | 244 |
| 496 | 20240620 | 110700 | 12335685700 | 183000 | 182500 | 183000 | 182500 | 556 |
| 497 | 20240620 | 110600 | 12234118400 | 182500 | 182400 | 182600 | 182300 | 413 |
| 498 | 20240620 | 110500 | 12158758100 | 182400 | 181900 | 182500 | 181800 | 1316 |
| 499 | 20240620 | 110400 | 11919021900 | 181900 | 181800 | 181900 | 181800 | 77 |
| 500 | 20240620 | 110300 | 11905020700 | 181900 | 181600 | 182000 | 181600 | 255 |
| 501 | 20240620 | 110200 | 11858629900 | 181700 | 181700 | 181900 | 181600 | 85 |
| 502 | 20240620 | 110100 | 11843187200 | 181700 | 181700 | 181700 | 181600 | 245 |
| 503 | 20240620 | 110000 | 11798681200 | 181700 | 181600 | 181700 | 181600 | 119 |
| 504 | 20240620 | 105900 | 11777066600 | 181600 | 181700 | 181700 | 181600 | 67 |
| 505 | 20240620 | 105800 | 11764896800 | 181700 | 181600 | 181700 | 181600 | 73 |
| 506 | 20240620 | 105700 | 11751634600 | 181900 | 181600 | 181900 | 181500 | 322 |
| 507 | 20240620 | 105600 | 11693165800 | 181600 | 181700 | 181700 | 181600 | 160 |
| 508 | 20240620 | 105500 | 11664107900 | 181700 | 181700 | 181700 | 181600 | 179 |
| 509 | 20240620 | 105400 | 11631598100 | 181600 | 181900 | 181900 | 181600 | 253 |
| 510 | 20240620 | 105300 | 11585646400 | 181600 | 181800 | 181900 | 181600 | 351 |
| 511 | 20240620 | 105200 | 11521846100 | 181800 | 182000 | 182000 | 181800 | 82 |
| 512 | 20240620 | 105100 | 11506930700 | 182000 | 182000 | 182000 | 181900 | 89 |
| 513 | 20240620 | 105000 | 11490738400 | 181900 | 181900 | 182000 | 181900 | 195 |
| 514 | 20240620 | 104900 | 11455263000 | 181900 | 181800 | 181900 | 181800 | 94 |
| 515 | 20240620 | 104800 | 11438167900 | 181600 | 181600 | 181800 | 181600 | 255 |
| 516 | 20240620 | 104700 | 11391850500 | 181600 | 181700 | 181800 | 181600 | 402 |
| 517 | 20240620 | 104600 | 11318807300 | 181700 | 181800 | 181800 | 181700 | 141 |
| 518 | 20240620 | 104500 | 11293176700 | 181900 | 182300 | 182300 | 181800 | 96 |
| 519 | 20240620 | 104400 | 11275710600 | 182300 | 181800 | 182300 | 181700 | 339 |
| 520 | 20240620 | 104300 | 11214046900 | 181700 | 181800 | 181800 | 181600 | 256 |
| 521 | 20240620 | 104200 | 11167532300 | 181800 | 181800 | 181800 | 181700 | 243 |
| 522 | 20240620 | 104100 | 11123364000 | 181800 | 181800 | 181800 | 181700 | 147 |
| 523 | 20240620 | 104000 | 11096645800 | 181800 | 181800 | 181900 | 181700 | 284 |
| 524 | 20240620 | 103900 | 11045015600 | 181800 | 181900 | 181900 | 181800 | 327 |
| 525 | 20240620 | 103800 | 10985562000 | 181900 | 181900 | 182000 | 181800 | 139 |
| 526 | 20240620 | 103700 | 10960277800 | 181900 | 182100 | 182300 | 181900 | 855 |
| 527 | 20240620 | 103600 | 10804636300 | 182100 | 182100 | 182300 | 182100 | 221 |
| 528 | 20240620 | 103500 | 10764390800 | 182100 | 182400 | 182400 | 182000 | 344 |
| 529 | 20240620 | 103400 | 10701740000 | 182300 | 182100 | 182300 | 182100 | 101 |
| 530 | 20240620 | 103300 | 10683341000 | 182200 | 182400 | 182400 | 182200 | 301 |
| 531 | 20240620 | 103200 | 10628494000 | 182500 | 182500 | 182600 | 182200 | 136 |
| 532 | 20240620 | 103100 | 10603689800 | 182300 | 182200 | 182400 | 182000 | 303 |
| 533 | 20240620 | 103000 | 10548480800 | 182300 | 181800 | 182300 | 181800 | 204 |
| 534 | 20240620 | 102900 | 10511312500 | 181800 | 182100 | 182100 | 181700 | 376 |
| 535 | 20240620 | 102800 | 10442921400 | 182100 | 181800 | 182100 | 181700 | 85 |
| 536 | 20240620 | 102700 | 10427465500 | 181800 | 182200 | 182200 | 181700 | 79 |
| 537 | 20240620 | 102600 | 10413093300 | 182300 | 181600 | 182400 | 181500 | 296 |
| 538 | 20240620 | 102500 | 10359265400 | 181600 | 181500 | 181600 | 181500 | 30 |
| 539 | 20240620 | 102400 | 10353817600 | 181500 | 181700 | 181800 | 181500 | 242 |
| 540 | 20240620 | 102300 | 10309871400 | 181700 | 181800 | 181800 | 181600 | 260 |
| 541 | 20240620 | 102200 | 10262629700 | 181700 | 181900 | 181900 | 181700 | 70 |
| 542 | 20240620 | 102100 | 10249908000 | 181600 | 182500 | 182500 | 181300 | 3970 |
| 543 | 20240620 | 102000 | 9529384000 | 182600 | 181900 | 182700 | 181900 | 1005 |
| 544 | 20240620 | 101900 | 9346080700 | 181600 | 182000 | 182100 | 181500 | 1026 |
| 545 | 20240620 | 101800 | 9159695100 | 181900 | 182100 | 182100 | 181900 | 203 |
| 546 | 20240620 | 101700 | 9122751600 | 182100 | 182100 | 182100 | 182100 | 23 |
| 547 | 20240620 | 101600 | 9118563300 | 182100 | 182000 | 182100 | 181800 | 308 |
| 548 | 20240620 | 101500 | 9062525900 | 182000 | 182000 | 182100 | 182000 | 186 |
| 549 | 20240620 | 101400 | 9028665600 | 182000 | 181900 | 182100 | 181800 | 385 |
| 550 | 20240620 | 101300 | 8958651100 | 181900 | 181800 | 181900 | 181800 | 235 |
| 551 | 20240620 | 101200 | 8915909800 | 181800 | 181700 | 181900 | 181700 | 204 |
| 552 | 20240620 | 101100 | 8878823000 | 181700 | 181800 | 181900 | 181700 | 363 |
| 553 | 20240620 | 101000 | 8812834100 | 181900 | 181600 | 182000 | 181600 | 131 |
| 554 | 20240620 | 100900 | 8789020200 | 181600 | 181500 | 181600 | 181500 | 180 |
| 555 | 20240620 | 100800 | 8756344400 | 181500 | 181500 | 181500 | 181400 | 438 |
| 556 | 20240620 | 100700 | 8676876100 | 181500 | 181600 | 181700 | 181500 | 1033 |
| 557 | 20240620 | 100600 | 8489310600 | 181600 | 181700 | 182000 | 181600 | 695 |
| 558 | 20240620 | 100500 | 8363032400 | 181700 | 182200 | 182200 | 181700 | 2339 |
| 559 | 20240620 | 100400 | 7937467300 | 182100 | 182100 | 182200 | 182000 | 541 |
| 560 | 20240620 | 100300 | 7838976100 | 182100 | 182200 | 182200 | 182100 | 262 |
| 561 | 20240620 | 100200 | 7791258400 | 182100 | 182300 | 182600 | 182100 | 493 |
| 562 | 20240620 | 100100 | 7701433800 | 182300 | 182400 | 182500 | 182300 | 187 |
| 563 | 20240620 | 100000 | 7667326500 | 182500 | 182500 | 182600 | 182400 | 115 |
| 564 | 20240620 | 095900 | 7646336200 | 182500 | 182400 | 182600 | 182400 | 165 |
| 565 | 20240620 | 095800 | 7616222500 | 182400 | 182500 | 182500 | 182400 | 80 |
| 566 | 20240620 | 095700 | 7601629200 | 182500 | 182600 | 182600 | 182400 | 150 |
| 567 | 20240620 | 095600 | 7574254000 | 182600 | 182700 | 182800 | 182500 | 109 |
| 568 | 20240620 | 095500 | 7554354400 | 182500 | 182300 | 182800 | 182300 | 337 |
| 569 | 20240620 | 095400 | 7492895600 | 182400 | 182300 | 182400 | 182300 | 343 |
| 570 | 20240620 | 095300 | 7430353600 | 182300 | 182100 | 182300 | 182100 | 65 |
| 571 | 20240620 | 095200 | 7418509900 | 182200 | 182200 | 182300 | 182100 | 555 |
| 572 | 20240620 | 095100 | 7317381600 | 182200 | 182200 | 182300 | 182200 | 314 |
| 573 | 20240620 | 095000 | 7260164400 | 182300 | 182600 | 182700 | 182300 | 604 |
| 574 | 20240620 | 094900 | 7149949700 | 182500 | 182600 | 182800 | 182500 | 333 |
| 575 | 20240620 | 094800 | 7089129100 | 182600 | 182400 | 182700 | 182400 | 691 |
| 576 | 20240620 | 094700 | 6963004300 | 182300 | 182300 | 182500 | 182000 | 762 |
| 577 | 20240620 | 094600 | 6824138700 | 182300 | 182500 | 182600 | 182000 | 236 |
| 578 | 20240620 | 094500 | 6781130900 | 182400 | 182000 | 182400 | 181900 | 446 |
| 579 | 20240620 | 094400 | 6699968200 | 182300 | 182400 | 182600 | 182000 | 2220 |
| 580 | 20240620 | 094300 | 6295668800 | 182300 | 182900 | 182900 | 182300 | 812 |
| 581 | 20240620 | 094200 | 6147491400 | 182900 | 182900 | 183000 | 182900 | 66 |
| 582 | 20240620 | 094100 | 6135418400 | 182900 | 182800 | 183100 | 182800 | 125 |
| 583 | 20240620 | 094000 | 6112551700 | 182500 | 183000 | 183100 | 182400 | 962 |
| 584 | 20240620 | 093900 | 5936775000 | 183000 | 183700 | 183700 | 183000 | 458 |
| 585 | 20240620 | 093800 | 5852851100 | 183800 | 182700 | 183900 | 182700 | 748 |
| 586 | 20240620 | 093700 | 5715802800 | 182800 | 182600 | 182800 | 182500 | 452 |
| 587 | 20240620 | 093600 | 5633232500 | 182600 | 182900 | 183000 | 182500 | 1243 |
| 588 | 20240620 | 093500 | 5406053600 | 182900 | 183200 | 183200 | 182900 | 238 |
| 589 | 20240620 | 093400 | 5362511100 | 183200 | 183000 | 183300 | 182900 | 266 |
| 590 | 20240620 | 093300 | 5313814400 | 183000 | 183300 | 183300 | 183000 | 626 |
| 591 | 20240620 | 093200 | 5199222500 | 183000 | 183900 | 184000 | 183000 | 1925 |
| 592 | 20240620 | 093100 | 4845983000 | 183900 | 183800 | 184000 | 183800 | 439 |
| 593 | 20240620 | 093000 | 4765286800 | 183800 | 184000 | 184100 | 183800 | 741 |
| 594 | 20240620 | 092900 | 4628985400 | 184000 | 183900 | 184100 | 183900 | 384 |
| 595 | 20240620 | 092800 | 4558346000 | 183900 | 184300 | 184300 | 183900 | 716 |
| 596 | 20240620 | 092700 | 4426519500 | 184300 | 184500 | 184500 | 184300 | 172 |
| 597 | 20240620 | 092600 | 4394806200 | 184500 | 185300 | 185300 | 184500 | 1226 |
| 598 | 20240620 | 092500 | 4168180600 | 185300 | 185300 | 185500 | 184900 | 809 |
| 599 | 20240620 | 092400 | 4018362600 | 185400 | 185500 | 185600 | 185300 | 211 |
| 600 | 20240620 | 092300 | 3979238700 | 185500 | 185100 | 185600 | 185100 | 93 |
| 601 | 20240620 | 092200 | 3961983000 | 185600 | 185500 | 185600 | 185100 | 373 |
| 602 | 20240620 | 092100 | 3892815500 | 185600 | 185500 | 185600 | 185400 | 450 |
| 603 | 20240620 | 092000 | 3809354600 | 185500 | 185800 | 186000 | 185400 | 990 |
| 604 | 20240620 | 091900 | 3625446300 | 185700 | 185600 | 185700 | 185600 | 371 |
| 605 | 20240620 | 091800 | 3556568700 | 185700 | 185000 | 185700 | 185000 | 1397 |
| 606 | 20240620 | 091700 | 3297513100 | 185000 | 184900 | 185200 | 184900 | 377 |
| 607 | 20240620 | 091600 | 3227737200 | 184800 | 184700 | 184900 | 184700 | 387 |
| 608 | 20240620 | 091500 | 3156218800 | 184700 | 185000 | 185200 | 184600 | 1206 |
| 609 | 20240620 | 091400 | 2933251700 | 185100 | 185400 | 185400 | 185100 | 612 |
| 610 | 20240620 | 091300 | 2819887900 | 185300 | 185300 | 185400 | 185200 | 346 |
| 611 | 20240620 | 091200 | 2755776300 | 185300 | 185300 | 185400 | 185300 | 292 |
| 612 | 20240620 | 091100 | 2701666200 | 185200 | 185400 | 185400 | 185100 | 227 |
| 613 | 20240620 | 091000 | 2659604200 | 185400 | 185500 | 185600 | 185000 | 1335 |
| 614 | 20240620 | 090900 | 2412207000 | 185500 | 185900 | 185900 | 185400 | 674 |
| 615 | 20240620 | 090800 | 2287108300 | 185800 | 185000 | 185900 | 185000 | 2539 |
| 616 | 20240620 | 090700 | 1816275100 | 185000 | 185000 | 185100 | 184800 | 969 |
| 617 | 20240620 | 090600 | 1636989300 | 185100 | 185100 | 185200 | 184900 | 499 |
| 618 | 20240620 | 090500 | 1544656900 | 185100 | 184200 | 185100 | 184100 | 814 |
| 619 | 20240620 | 090400 | 1394549300 | 184200 | 185100 | 185200 | 184000 | 1584 |
| 620 | 20240620 | 090300 | 1102210800 | 185200 | 185400 | 185600 | 185200 | 597 |
| 621 | 20240620 | 090200 | 991523800 | 185500 | 185400 | 185900 | 185300 | 1889 |
| 622 | 20240620 | 090100 | 640916600 | 185400 | 184600 | 186300 | 184600 | 811 |
| 623 | 20240620 | 090000 | 490473600 | 184700 | 183800 | 186400 | 183700 | 2657 |