34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 190300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 3 | 20240618 | 190200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 4 | 20240618 | 190100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 5 | 20240618 | 190000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 6 | 20240618 | 185900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 7 | 20240618 | 185800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 8 | 20240618 | 185700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 9 | 20240618 | 185600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 10 | 20240618 | 185500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 11 | 20240618 | 185400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 12 | 20240618 | 185300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 13 | 20240618 | 185200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 14 | 20240618 | 185100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 15 | 20240618 | 185000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 16 | 20240618 | 184900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 17 | 20240618 | 184800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 18 | 20240618 | 184700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 19 | 20240618 | 184600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 20 | 20240618 | 184500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 21 | 20240618 | 184400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 22 | 20240618 | 184300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 23 | 20240618 | 184200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 24 | 20240618 | 184100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 25 | 20240618 | 184000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 26 | 20240618 | 183900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 27 | 20240618 | 183800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 28 | 20240618 | 183700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 29 | 20240618 | 183600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 30 | 20240618 | 183500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 31 | 20240618 | 183400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 32 | 20240618 | 183300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 33 | 20240618 | 183200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 34 | 20240618 | 183100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 35 | 20240618 | 183000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 36 | 20240618 | 182900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 37 | 20240618 | 182800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 38 | 20240618 | 182700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 39 | 20240618 | 182600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 40 | 20240618 | 182500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 41 | 20240618 | 182400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 42 | 20240618 | 182300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 43 | 20240618 | 182200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 44 | 20240618 | 182100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 45 | 20240618 | 182000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 46 | 20240618 | 181900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 47 | 20240618 | 181800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 48 | 20240618 | 181700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 49 | 20240618 | 181600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 50 | 20240618 | 181500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 51 | 20240618 | 181400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 52 | 20240618 | 181300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 53 | 20240618 | 181200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 54 | 20240618 | 181100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 55 | 20240618 | 181000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 56 | 20240618 | 180900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 57 | 20240618 | 180800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 58 | 20240618 | 180700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 59 | 20240618 | 180600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 60 | 20240618 | 180500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 61 | 20240618 | 180400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 62 | 20240618 | 180300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 63 | 20240618 | 180200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 64 | 20240618 | 180100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 65 | 20240618 | 180000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 66 | 20240618 | 175900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 67 | 20240618 | 175800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 68 | 20240618 | 175700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 69 | 20240618 | 175600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 70 | 20240618 | 175500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 71 | 20240618 | 175400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 72 | 20240618 | 175300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 73 | 20240618 | 175200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 74 | 20240618 | 175100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 75 | 20240618 | 175000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 76 | 20240618 | 174900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 77 | 20240618 | 174800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 78 | 20240618 | 174700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 79 | 20240618 | 174600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 80 | 20240618 | 174500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 81 | 20240618 | 174400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 82 | 20240618 | 174300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 83 | 20240618 | 174200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 84 | 20240618 | 174100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 85 | 20240618 | 174000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 86 | 20240618 | 173900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 87 | 20240618 | 173800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 88 | 20240618 | 173700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 89 | 20240618 | 173600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 90 | 20240618 | 173500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 91 | 20240618 | 173400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 92 | 20240618 | 173300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 93 | 20240618 | 173200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 94 | 20240618 | 173100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 95 | 20240618 | 173000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 96 | 20240618 | 172900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 97 | 20240618 | 172800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 98 | 20240618 | 172700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 99 | 20240618 | 172600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 100 | 20240618 | 172500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 101 | 20240618 | 172400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 102 | 20240618 | 172300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 103 | 20240618 | 172200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 104 | 20240618 | 172100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 105 | 20240618 | 172000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 106 | 20240618 | 171900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 107 | 20240618 | 171800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 108 | 20240618 | 171700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 109 | 20240618 | 171600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 110 | 20240618 | 171500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 111 | 20240618 | 171400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 112 | 20240618 | 171300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 113 | 20240618 | 171200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 114 | 20240618 | 171100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 115 | 20240618 | 171000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 116 | 20240618 | 170900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 117 | 20240618 | 170800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 118 | 20240618 | 170700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 119 | 20240618 | 170600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 120 | 20240618 | 170500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 121 | 20240618 | 170400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 122 | 20240618 | 170300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 123 | 20240618 | 170200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 124 | 20240618 | 170100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 125 | 20240618 | 170000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 126 | 20240618 | 165900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 127 | 20240618 | 165800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 128 | 20240618 | 165700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 129 | 20240618 | 165600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 130 | 20240618 | 165500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 131 | 20240618 | 165400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 132 | 20240618 | 165300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 133 | 20240618 | 165200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 134 | 20240618 | 165100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 135 | 20240618 | 165000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 136 | 20240618 | 164900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 137 | 20240618 | 164800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 138 | 20240618 | 164700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 139 | 20240618 | 164600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 140 | 20240618 | 164500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 141 | 20240618 | 164400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 142 | 20240618 | 164300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 143 | 20240618 | 164200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 144 | 20240618 | 164100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 145 | 20240618 | 164000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 146 | 20240618 | 163900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 147 | 20240618 | 163800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 148 | 20240618 | 163700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 149 | 20240618 | 163600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 150 | 20240618 | 163500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 151 | 20240618 | 163400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 152 | 20240618 | 163300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 153 | 20240618 | 163200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 154 | 20240618 | 163100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 155 | 20240618 | 163000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 156 | 20240618 | 162900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 157 | 20240618 | 162800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 158 | 20240618 | 162700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 159 | 20240618 | 162600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 160 | 20240618 | 162500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 161 | 20240618 | 162400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 162 | 20240618 | 162300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 163 | 20240618 | 162200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 164 | 20240618 | 162100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 165 | 20240618 | 162000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 166 | 20240618 | 161900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 167 | 20240618 | 161800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 168 | 20240618 | 161700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 169 | 20240618 | 161600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 170 | 20240618 | 161500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 171 | 20240618 | 161400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 172 | 20240618 | 161300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 173 | 20240618 | 161200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 174 | 20240618 | 161100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 175 | 20240618 | 161000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 176 | 20240618 | 160900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 177 | 20240618 | 160800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 178 | 20240618 | 160700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 179 | 20240618 | 160600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 180 | 20240618 | 160500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 181 | 20240618 | 160400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 182 | 20240618 | 160300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 183 | 20240618 | 160200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 184 | 20240618 | 160100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 185 | 20240618 | 160000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 186 | 20240618 | 155900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 187 | 20240618 | 155800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 188 | 20240618 | 155700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 189 | 20240618 | 155600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 190 | 20240618 | 155500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 191 | 20240618 | 155400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 192 | 20240618 | 155300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 193 | 20240618 | 155200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 194 | 20240618 | 155100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 195 | 20240618 | 155000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 196 | 20240618 | 154900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 197 | 20240618 | 154800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 198 | 20240618 | 154700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 199 | 20240618 | 154600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 200 | 20240618 | 154500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 201 | 20240618 | 154400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 202 | 20240618 | 154300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 203 | 20240618 | 154200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 204 | 20240618 | 154100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 205 | 20240618 | 154000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 206 | 20240618 | 153900 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 207 | 20240618 | 153800 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 208 | 20240618 | 153700 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 209 | 20240618 | 153600 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 210 | 20240618 | 153500 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 211 | 20240618 | 153400 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 212 | 20240618 | 153300 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 213 | 20240618 | 153200 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 214 | 20240618 | 153100 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 0 |
| 215 | 20240618 | 153000 | 2056441000 | 176200 | 176200 | 176200 | 176200 | 317 |
| 216 | 20240618 | 152900 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 217 | 20240618 | 152800 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 218 | 20240618 | 152700 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 219 | 20240618 | 152600 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 220 | 20240618 | 152500 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 221 | 20240618 | 152400 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 222 | 20240618 | 152300 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 223 | 20240618 | 152200 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 224 | 20240618 | 152100 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 225 | 20240618 | 152000 | 2000585600 | 176200 | 176200 | 176200 | 176200 | 0 |
| 226 | 20240618 | 151900 | 2000585600 | 176200 | 176200 | 176600 | 176200 | 6 |
| 227 | 20240618 | 151800 | 1999527200 | 176200 | 176700 | 176700 | 176200 | 25 |
| 228 | 20240618 | 151700 | 1995111700 | 176700 | 176000 | 176700 | 175800 | 66 |
| 229 | 20240618 | 151600 | 1983487200 | 175800 | 175700 | 175800 | 175700 | 17 |
| 230 | 20240618 | 151500 | 1980499300 | 175700 | 175600 | 175700 | 175600 | 12 |
| 231 | 20240618 | 151400 | 1978391300 | 175600 | 175800 | 175900 | 175600 | 20 |
| 232 | 20240618 | 151300 | 1974875900 | 175800 | 175700 | 175800 | 175600 | 9 |
| 233 | 20240618 | 151200 | 1973294200 | 175800 | 176000 | 176000 | 175800 | 14 |
| 234 | 20240618 | 151100 | 1970830700 | 176000 | 176000 | 176000 | 175900 | 16 |
| 235 | 20240618 | 151000 | 1968014900 | 176000 | 175900 | 176000 | 175300 | 13 |
| 236 | 20240618 | 150900 | 1965730100 | 175900 | 176000 | 176000 | 175800 | 19 |
| 237 | 20240618 | 150800 | 1962387200 | 176000 | 175900 | 176000 | 175900 | 10 |
| 238 | 20240618 | 150700 | 1960627900 | 176000 | 176000 | 176000 | 175900 | 17 |
| 239 | 20240618 | 150600 | 1957636300 | 176000 | 175900 | 176000 | 175900 | 19 |
| 240 | 20240618 | 150500 | 1954293700 | 175900 | 176000 | 176000 | 175900 | 21 |
| 241 | 20240618 | 150400 | 1950598000 | 175900 | 176000 | 176000 | 175700 | 11 |
| 242 | 20240618 | 150300 | 1948663000 | 175300 | 175800 | 175900 | 175200 | 44 |
| 243 | 20240618 | 150200 | 1940948100 | 175800 | 175800 | 175900 | 175800 | 7 |
| 244 | 20240618 | 150100 | 1939717000 | 175700 | 175500 | 176000 | 175500 | 9 |
| 245 | 20240618 | 150000 | 1938134900 | 176100 | 176000 | 176100 | 175500 | 69 |
| 246 | 20240618 | 145900 | 1925994700 | 176000 | 176000 | 176100 | 175700 | 79 |
| 247 | 20240618 | 145800 | 1912092300 | 176000 | 175900 | 176000 | 175800 | 29 |
| 248 | 20240618 | 145700 | 1906990100 | 175800 | 175800 | 175800 | 175600 | 22 |
| 249 | 20240618 | 145600 | 1903126000 | 175700 | 175800 | 175900 | 175700 | 15 |
| 250 | 20240618 | 145500 | 1900488300 | 175600 | 175600 | 175900 | 175500 | 9 |
| 251 | 20240618 | 145400 | 1898907700 | 175800 | 176100 | 176100 | 175100 | 26 |
| 252 | 20240618 | 145300 | 1894339200 | 176100 | 176100 | 176200 | 175100 | 222 |
| 253 | 20240618 | 145200 | 1855445500 | 176200 | 176300 | 176300 | 176100 | 16 |
| 254 | 20240618 | 145100 | 1852626500 | 176200 | 176300 | 176500 | 176200 | 15 |
| 255 | 20240618 | 145000 | 1849982700 | 176500 | 176500 | 176500 | 176200 | 14 |
| 256 | 20240618 | 144900 | 1847513800 | 176500 | 176600 | 176600 | 176200 | 15 |
| 257 | 20240618 | 144800 | 1844866400 | 176000 | 176600 | 176600 | 176000 | 19 |
| 258 | 20240618 | 144700 | 1841514800 | 176600 | 176300 | 176600 | 176100 | 12 |
| 259 | 20240618 | 144600 | 1839400100 | 176300 | 176400 | 176700 | 176300 | 20 |
| 260 | 20240618 | 144500 | 1835871000 | 176300 | 176500 | 176600 | 176300 | 17 |
| 261 | 20240618 | 144400 | 1832872500 | 176600 | 176400 | 176600 | 176400 | 16 |
| 262 | 20240618 | 144300 | 1830049200 | 176400 | 176600 | 176600 | 176400 | 13 |
| 263 | 20240618 | 144200 | 1827754100 | 176000 | 176000 | 176000 | 176000 | 9 |
| 264 | 20240618 | 144100 | 1826170100 | 176000 | 175900 | 176000 | 175900 | 27 |
| 265 | 20240618 | 144000 | 1821418600 | 175900 | 175700 | 176000 | 175700 | 14 |
| 266 | 20240618 | 143900 | 1818955800 | 176000 | 175500 | 176000 | 175500 | 8 |
| 267 | 20240618 | 143800 | 1817549300 | 175900 | 175800 | 175900 | 175500 | 15 |
| 268 | 20240618 | 143700 | 1814913000 | 175500 | 175800 | 175800 | 175500 | 28 |
| 269 | 20240618 | 143600 | 1809992300 | 175800 | 175800 | 175800 | 175400 | 16 |
| 270 | 20240618 | 143500 | 1807182200 | 175800 | 175700 | 175800 | 175500 | 40 |
| 271 | 20240618 | 143400 | 1800157700 | 175700 | 175800 | 175800 | 175600 | 34 |
| 272 | 20240618 | 143300 | 1794183900 | 175700 | 176000 | 176000 | 175600 | 14 |
| 273 | 20240618 | 143200 | 1791722500 | 175700 | 175700 | 176000 | 175600 | 37 |
| 274 | 20240618 | 143100 | 1785221800 | 175700 | 175700 | 176000 | 175600 | 25 |
| 275 | 20240618 | 143000 | 1780825900 | 176000 | 175800 | 176200 | 175700 | 14 |
| 276 | 20240618 | 142900 | 1778363600 | 176200 | 175800 | 176200 | 175600 | 12 |
| 277 | 20240618 | 142800 | 1776254700 | 175700 | 175800 | 176200 | 175600 | 56 |
| 278 | 20240618 | 142700 | 1766412300 | 175800 | 175800 | 176200 | 175800 | 18 |
| 279 | 20240618 | 142600 | 1763244400 | 175800 | 175900 | 176200 | 175800 | 9 |
| 280 | 20240618 | 142500 | 1761660300 | 176000 | 175600 | 176200 | 175600 | 22 |
| 281 | 20240618 | 142400 | 1757788900 | 175500 | 176000 | 176300 | 175500 | 34 |
| 282 | 20240618 | 142300 | 1751814400 | 176100 | 176100 | 176400 | 176100 | 22 |
| 283 | 20240618 | 142200 | 1747938700 | 176100 | 175800 | 176400 | 175800 | 6 |
| 284 | 20240618 | 142100 | 1746881800 | 175800 | 176400 | 176400 | 175600 | 212 |
| 285 | 20240618 | 142000 | 1709631900 | 176400 | 176200 | 176600 | 176200 | 19 |
| 286 | 20240618 | 141900 | 1706278900 | 176000 | 176000 | 176000 | 175700 | 70 |
| 287 | 20240618 | 141800 | 1693977500 | 176000 | 176600 | 176700 | 176000 | 160 |
| 288 | 20240618 | 141700 | 1665788900 | 176600 | 176900 | 177200 | 176600 | 26 |
| 289 | 20240618 | 141600 | 1661191800 | 176900 | 177000 | 177200 | 176900 | 23 |
| 290 | 20240618 | 141500 | 1657120600 | 177000 | 176900 | 177200 | 176800 | 14 |
| 291 | 20240618 | 141400 | 1654643600 | 176900 | 177200 | 177200 | 176900 | 15 |
| 292 | 20240618 | 141300 | 1651987200 | 177200 | 177200 | 177500 | 177100 | 22 |
| 293 | 20240618 | 141200 | 1648087000 | 177200 | 176900 | 177200 | 176800 | 15 |
| 294 | 20240618 | 141100 | 1645432900 | 176800 | 177000 | 177100 | 176800 | 13 |
| 295 | 20240618 | 141000 | 1643132000 | 177100 | 177000 | 177100 | 176500 | 32 |
| 296 | 20240618 | 140900 | 1637467000 | 177100 | 177000 | 177100 | 176900 | 18 |
| 297 | 20240618 | 140800 | 1634280500 | 177000 | 176600 | 177000 | 176600 | 10 |
| 298 | 20240618 | 140700 | 1632511400 | 176600 | 177200 | 177200 | 176600 | 26 |
| 299 | 20240618 | 140600 | 1627911300 | 177200 | 176800 | 177200 | 176800 | 18 |
| 300 | 20240618 | 140500 | 1624723700 | 176800 | 176700 | 177100 | 176700 | 15 |
| 301 | 20240618 | 140400 | 1622070400 | 176700 | 176800 | 176800 | 176700 | 7 |
| 302 | 20240618 | 140300 | 1620832900 | 176500 | 176500 | 176800 | 176400 | 16 |
| 303 | 20240618 | 140200 | 1618009400 | 176500 | 177000 | 177000 | 176500 | 30 |
| 304 | 20240618 | 140100 | 1612704600 | 177000 | 176800 | 177100 | 176800 | 11 |
| 305 | 20240618 | 140000 | 1610758100 | 176800 | 176900 | 177100 | 176800 | 18 |
| 306 | 20240618 | 135900 | 1607574300 | 177100 | 177100 | 177100 | 176900 | 22 |
| 307 | 20240618 | 135800 | 1603682000 | 177000 | 177100 | 177100 | 176800 | 12 |
| 308 | 20240618 | 135700 | 1601558700 | 177200 | 177000 | 177200 | 176700 | 26 |
| 309 | 20240618 | 135600 | 1596959000 | 176900 | 176600 | 177100 | 176600 | 8 |
| 310 | 20240618 | 135500 | 1595544400 | 176700 | 176500 | 177400 | 176500 | 7 |
| 311 | 20240618 | 135400 | 1594305600 | 176400 | 177200 | 177500 | 176400 | 43 |
| 312 | 20240618 | 135300 | 1586698600 | 177000 | 177700 | 177700 | 177000 | 20 |
| 313 | 20240618 | 135200 | 1583154300 | 177700 | 177700 | 177700 | 177300 | 11 |
| 314 | 20240618 | 135100 | 1581201400 | 177300 | 177700 | 177700 | 177300 | 11 |
| 315 | 20240618 | 135000 | 1579248000 | 177000 | 177700 | 177800 | 177000 | 16 |
| 316 | 20240618 | 134900 | 1576406500 | 177800 | 177500 | 177800 | 176600 | 70 |
| 317 | 20240618 | 134800 | 1563985800 | 177500 | 177700 | 177800 | 177400 | 71 |
| 318 | 20240618 | 134700 | 1551370800 | 177900 | 177700 | 177900 | 177700 | 42 |
| 319 | 20240618 | 134600 | 1543905200 | 177700 | 177900 | 177900 | 177700 | 11 |
| 320 | 20240618 | 134500 | 1541948800 | 177800 | 177700 | 177900 | 177700 | 126 |
| 321 | 20240618 | 134400 | 1519536500 | 177600 | 177700 | 177800 | 177600 | 20 |
| 322 | 20240618 | 134300 | 1515981400 | 177800 | 177800 | 177800 | 177800 | 16 |
| 323 | 20240618 | 134200 | 1513136600 | 177800 | 177800 | 177800 | 177700 | 13 |
| 324 | 20240618 | 134100 | 1510825300 | 177800 | 177700 | 177800 | 177700 | 26 |
| 325 | 20240618 | 134000 | 1506204300 | 177700 | 177600 | 177700 | 177600 | 8 |
| 326 | 20240618 | 133900 | 1504782900 | 177700 | 177800 | 177800 | 177600 | 176 |
| 327 | 20240618 | 133800 | 1473523100 | 177800 | 177700 | 177800 | 177700 | 23 |
| 328 | 20240618 | 133700 | 1469434200 | 177700 | 177700 | 177700 | 177700 | 22 |
| 329 | 20240618 | 133600 | 1465524800 | 177700 | 177600 | 177700 | 177600 | 27 |
| 330 | 20240618 | 133500 | 1460728100 | 177600 | 177600 | 177600 | 177600 | 3 |
| 331 | 20240618 | 133400 | 1460195300 | 177600 | 177600 | 177600 | 177600 | 8 |
| 332 | 20240618 | 133300 | 1458774500 | 177600 | 177600 | 177700 | 176000 | 133 |
| 333 | 20240618 | 133200 | 1435258400 | 177700 | 177700 | 177700 | 177700 | 16 |
| 334 | 20240618 | 133100 | 1432415200 | 177700 | 177700 | 177700 | 177600 | 17 |
| 335 | 20240618 | 133000 | 1429394500 | 177700 | 177700 | 177700 | 177700 | 17 |
| 336 | 20240618 | 132900 | 1426373600 | 177700 | 177600 | 177700 | 177600 | 37 |
| 337 | 20240618 | 132800 | 1419799000 | 177700 | 177700 | 177700 | 177700 | 9 |
| 338 | 20240618 | 132700 | 1418199700 | 177700 | 177500 | 177700 | 177500 | 23 |
| 339 | 20240618 | 132600 | 1414115100 | 177500 | 177500 | 177600 | 177400 | 21 |
| 340 | 20240618 | 132500 | 1410386800 | 177700 | 177500 | 177700 | 177500 | 7 |
| 341 | 20240618 | 132400 | 1409143400 | 177600 | 177700 | 177700 | 177600 | 25 |
| 342 | 20240618 | 132300 | 1404701300 | 177700 | 177700 | 177800 | 177700 | 111 |
| 343 | 20240618 | 132200 | 1384975900 | 177700 | 177600 | 177700 | 177600 | 34 |
| 344 | 20240618 | 132100 | 1378934500 | 177600 | 177600 | 177600 | 177600 | 23 |
| 345 | 20240618 | 132000 | 1374849700 | 177600 | 177600 | 177600 | 177500 | 14 |
| 346 | 20240618 | 131900 | 1372363400 | 177600 | 177600 | 177600 | 177600 | 11 |
| 347 | 20240618 | 131800 | 1370409800 | 177600 | 177600 | 177600 | 177600 | 23 |
| 348 | 20240618 | 131700 | 1366325000 | 177600 | 177600 | 177600 | 177600 | 16 |
| 349 | 20240618 | 131600 | 1363483400 | 177500 | 177600 | 177600 | 177500 | 9 |
| 350 | 20240618 | 131500 | 1361885200 | 177600 | 177600 | 177600 | 177500 | 23 |
| 351 | 20240618 | 131400 | 1357800500 | 177600 | 177500 | 177600 | 177500 | 14 |
| 352 | 20240618 | 131300 | 1355315300 | 177500 | 177500 | 177500 | 177400 | 13 |
| 353 | 20240618 | 131200 | 1353007900 | 177500 | 177400 | 177500 | 177400 | 30 |
| 354 | 20240618 | 131100 | 1347683800 | 177400 | 177400 | 177400 | 177400 | 18 |
| 355 | 20240618 | 131000 | 1344490600 | 177400 | 177400 | 177400 | 177400 | 18 |
| 356 | 20240618 | 130900 | 1341297400 | 177400 | 177400 | 177400 | 177300 | 22 |
| 357 | 20240618 | 130800 | 1337395400 | 177400 | 177400 | 177400 | 177300 | 21 |
| 358 | 20240618 | 130700 | 1333670200 | 177400 | 177200 | 177400 | 177100 | 9 |
| 359 | 20240618 | 130600 | 1332074800 | 177200 | 177300 | 177300 | 177200 | 49 |
| 360 | 20240618 | 130500 | 1323391900 | 177400 | 177300 | 177500 | 177300 | 17 |
| 361 | 20240618 | 130400 | 1320375600 | 177300 | 177300 | 177300 | 177300 | 19 |
| 362 | 20240618 | 130300 | 1317006900 | 177300 | 177300 | 177300 | 177300 | 11 |
| 363 | 20240618 | 130200 | 1315056600 | 177300 | 177500 | 177500 | 177300 | 30 |
| 364 | 20240618 | 130100 | 1309735200 | 177500 | 177500 | 177500 | 177500 | 28 |
| 365 | 20240618 | 130000 | 1304765200 | 177500 | 177400 | 177500 | 177400 | 8 |
| 366 | 20240618 | 125900 | 1303345600 | 177500 | 177500 | 177500 | 177500 | 17 |
| 367 | 20240618 | 125800 | 1300328100 | 177500 | 177500 | 177500 | 177500 | 17 |
| 368 | 20240618 | 125700 | 1297310600 | 177500 | 177500 | 177500 | 177500 | 14 |
| 369 | 20240618 | 125600 | 1294825600 | 177500 | 177400 | 177500 | 177300 | 14 |
| 370 | 20240618 | 125500 | 1292341400 | 177400 | 177500 | 177500 | 177400 | 19 |
| 371 | 20240618 | 125400 | 1288969300 | 177500 | 177500 | 177500 | 177300 | 9 |
| 372 | 20240618 | 125300 | 1287372200 | 177500 | 177500 | 177500 | 177500 | 16 |
| 373 | 20240618 | 125200 | 1284532200 | 177500 | 177500 | 177500 | 177400 | 32 |
| 374 | 20240618 | 125100 | 1278853400 | 177400 | 177500 | 177500 | 177400 | 15 |
| 375 | 20240618 | 125000 | 1276191300 | 177500 | 177500 | 177500 | 177500 | 14 |
| 376 | 20240618 | 124900 | 1273706300 | 177500 | 177500 | 177500 | 177400 | 24 |
| 377 | 20240618 | 124800 | 1269446900 | 177500 | 177500 | 177500 | 177400 | 16 |
| 378 | 20240618 | 124700 | 1266607100 | 177500 | 177500 | 177500 | 177400 | 19 |
| 379 | 20240618 | 124600 | 1263234900 | 177500 | 177500 | 177500 | 177500 | 22 |
| 380 | 20240618 | 124500 | 1259329900 | 177500 | 177600 | 177600 | 177400 | 70 |
| 381 | 20240618 | 124400 | 1246910600 | 177600 | 177600 | 177600 | 177400 | 26 |
| 382 | 20240618 | 124300 | 1242293400 | 177600 | 177500 | 177600 | 177500 | 27 |
| 383 | 20240618 | 124200 | 1237499100 | 177400 | 177400 | 177400 | 177300 | 8 |
| 384 | 20240618 | 124100 | 1236080100 | 177400 | 177600 | 177600 | 177400 | 19 |
| 385 | 20240618 | 124000 | 1232707000 | 177600 | 177600 | 177600 | 177200 | 20 |
| 386 | 20240618 | 123900 | 1229157000 | 177600 | 177600 | 177600 | 177500 | 13 |
| 387 | 20240618 | 123800 | 1226848500 | 177600 | 177600 | 177600 | 177300 | 37 |
| 388 | 20240618 | 123700 | 1220279100 | 177600 | 177600 | 177600 | 177500 | 17 |
| 389 | 20240618 | 123600 | 1217260200 | 177600 | 177500 | 177600 | 177500 | 26 |
| 390 | 20240618 | 123500 | 1212644700 | 177400 | 177500 | 177600 | 177400 | 19 |
| 391 | 20240618 | 123400 | 1209273700 | 177500 | 177500 | 177500 | 177400 | 17 |
| 392 | 20240618 | 123300 | 1206256500 | 177500 | 177500 | 177500 | 177400 | 8 |
| 393 | 20240618 | 123200 | 1204836600 | 177500 | 177400 | 177600 | 177400 | 46 |
| 394 | 20240618 | 123100 | 1196667600 | 177500 | 177600 | 177600 | 177500 | 15 |
| 395 | 20240618 | 123000 | 1194004200 | 177600 | 177500 | 177600 | 177500 | 15 |
| 396 | 20240618 | 122900 | 1191341500 | 177500 | 177600 | 177700 | 177500 | 38 |
| 397 | 20240618 | 122800 | 1184594600 | 177600 | 177700 | 177700 | 177600 | 21 |
| 398 | 20240618 | 122700 | 1180863700 | 177700 | 177600 | 177700 | 177500 | 16 |
| 399 | 20240618 | 122600 | 1178021800 | 177600 | 177500 | 177600 | 177300 | 13 |
| 400 | 20240618 | 122500 | 1175714300 | 177500 | 177500 | 177500 | 177400 | 15 |
| 401 | 20240618 | 122400 | 1173051900 | 177500 | 177500 | 177500 | 177400 | 10 |
| 402 | 20240618 | 122300 | 1171277100 | 177500 | 177500 | 177500 | 177400 | 23 |
| 403 | 20240618 | 122200 | 1167195800 | 177400 | 177500 | 177500 | 177400 | 15 |
| 404 | 20240618 | 122100 | 1164533500 | 177500 | 177600 | 177600 | 177500 | 11 |
| 405 | 20240618 | 122000 | 1162580000 | 177600 | 177700 | 177700 | 177500 | 51 |
| 406 | 20240618 | 121900 | 1153522700 | 177600 | 177700 | 177700 | 177600 | 12 |
| 407 | 20240618 | 121800 | 1151390900 | 177600 | 177600 | 177600 | 177600 | 37 |
| 408 | 20240618 | 121700 | 1144819700 | 177600 | 177500 | 177600 | 177500 | 33 |
| 409 | 20240618 | 121600 | 1138959900 | 177600 | 177500 | 177600 | 177100 | 17 |
| 410 | 20240618 | 121500 | 1135942900 | 177600 | 177700 | 177700 | 177500 | 28 |
| 411 | 20240618 | 121400 | 1130969000 | 177700 | 177700 | 177700 | 177700 | 18 |
| 412 | 20240618 | 121300 | 1127770400 | 177700 | 177700 | 177700 | 177600 | 17 |
| 413 | 20240618 | 121200 | 1124749600 | 177700 | 177800 | 177800 | 177700 | 20 |
| 414 | 20240618 | 121100 | 1121194300 | 177800 | 177800 | 177800 | 177700 | 27 |
| 415 | 20240618 | 121000 | 1116394000 | 177700 | 177800 | 177800 | 177700 | 23 |
| 416 | 20240618 | 120900 | 1112306300 | 177800 | 177700 | 177800 | 177700 | 25 |
| 417 | 20240618 | 120800 | 1107863600 | 177700 | 177500 | 177800 | 177500 | 94 |
| 418 | 20240618 | 120700 | 1091163600 | 177500 | 177100 | 177500 | 177000 | 61 |
| 419 | 20240618 | 120600 | 1080348200 | 177100 | 176800 | 177100 | 176800 | 175 |
| 420 | 20240618 | 120500 | 1049376900 | 176800 | 176700 | 176800 | 176700 | 7 |
| 421 | 20240618 | 120400 | 1048139900 | 176700 | 176800 | 176800 | 176700 | 34 |
| 422 | 20240618 | 120300 | 1042130300 | 176800 | 176700 | 176800 | 176600 | 22 |
| 423 | 20240618 | 120200 | 1038242600 | 176700 | 176700 | 176700 | 176700 | 13 |
| 424 | 20240618 | 120100 | 1035945500 | 176700 | 176800 | 176800 | 176700 | 15 |
| 425 | 20240618 | 120000 | 1033293700 | 176800 | 176800 | 176800 | 176700 | 19 |
| 426 | 20240618 | 115900 | 1029934600 | 176800 | 176800 | 176800 | 176800 | 17 |
| 427 | 20240618 | 115800 | 1026929000 | 176900 | 176900 | 176900 | 176900 | 19 |
| 428 | 20240618 | 115700 | 1023567900 | 176900 | 176900 | 176900 | 176900 | 21 |
| 429 | 20240618 | 115600 | 1019853000 | 176900 | 176800 | 176900 | 176800 | 10 |
| 430 | 20240618 | 115500 | 1018084900 | 176800 | 176700 | 176800 | 176700 | 20 |
| 431 | 20240618 | 115400 | 1014549300 | 176500 | 176600 | 176600 | 176400 | 36 |
| 432 | 20240618 | 115300 | 1008194700 | 176600 | 176700 | 176700 | 176600 | 11 |
| 433 | 20240618 | 115200 | 1006251500 | 176700 | 176600 | 176700 | 176600 | 23 |
| 434 | 20240618 | 115100 | 1002187600 | 176600 | 176500 | 176600 | 176500 | 37 |
| 435 | 20240618 | 115000 | 995655300 | 176600 | 176000 | 176600 | 176000 | 16 |
| 436 | 20240618 | 114900 | 992830900 | 176500 | 176300 | 176500 | 175700 | 45 |
| 437 | 20240618 | 114800 | 984919000 | 175700 | 175800 | 175800 | 175700 | 15 |
| 438 | 20240618 | 114700 | 982282800 | 176600 | 176500 | 176600 | 175800 | 20 |
| 439 | 20240618 | 114600 | 978753000 | 176500 | 176100 | 176500 | 175700 | 554 |
| 440 | 20240618 | 114500 | 881067000 | 176100 | 176100 | 176100 | 176100 | 20 |
| 441 | 20240618 | 114400 | 877545000 | 176100 | 176100 | 176100 | 176100 | 7 |
| 442 | 20240618 | 114300 | 876312300 | 176100 | 176100 | 176100 | 176100 | 14 |
| 443 | 20240618 | 114200 | 873846900 | 176000 | 176100 | 176100 | 176000 | 13 |
| 444 | 20240618 | 114100 | 871558100 | 176100 | 176100 | 176100 | 176100 | 8 |
| 445 | 20240618 | 114000 | 870149300 | 176100 | 176100 | 176100 | 176100 | 15 |
| 446 | 20240618 | 113900 | 867507800 | 176100 | 176100 | 176100 | 176100 | 8 |
| 447 | 20240618 | 113800 | 866099000 | 176100 | 176100 | 176100 | 176000 | 10 |
| 448 | 20240618 | 113700 | 864338300 | 176100 | 176000 | 176100 | 176000 | 21 |
| 449 | 20240618 | 113600 | 860642000 | 176000 | 175900 | 176000 | 175900 | 14 |
| 450 | 20240618 | 113500 | 858178800 | 175900 | 175900 | 175900 | 175800 | 4 |
| 451 | 20240618 | 113400 | 857475300 | 175900 | 176000 | 176000 | 175500 | 10 |
| 452 | 20240618 | 113300 | 855717800 | 175500 | 175900 | 176000 | 175500 | 37 |
| 453 | 20240618 | 113200 | 849209900 | 175900 | 175900 | 175900 | 175800 | 10 |
| 454 | 20240618 | 113100 | 847451500 | 175900 | 175700 | 175900 | 175700 | 16 |
| 455 | 20240618 | 113000 | 844638500 | 175700 | 175700 | 175700 | 175600 | 38 |
| 456 | 20240618 | 112900 | 837962200 | 175700 | 175800 | 175900 | 175700 | 44 |
| 457 | 20240618 | 112800 | 830225200 | 175800 | 175700 | 175800 | 175700 | 5 |
| 458 | 20240618 | 112700 | 829346300 | 175700 | 175600 | 175700 | 175500 | 22 |
| 459 | 20240618 | 112600 | 825481900 | 175600 | 175700 | 175700 | 175600 | 10 |
| 460 | 20240618 | 112500 | 823725100 | 175700 | 175600 | 175700 | 175600 | 11 |
| 461 | 20240618 | 112400 | 821792500 | 175700 | 175600 | 175700 | 175600 | 21 |
| 462 | 20240618 | 112300 | 818103500 | 175600 | 175500 | 175600 | 175500 | 11 |
| 463 | 20240618 | 112200 | 816172400 | 175600 | 175600 | 175600 | 175500 | 13 |
| 464 | 20240618 | 112100 | 813890200 | 175600 | 175600 | 175600 | 175600 | 12 |
| 465 | 20240618 | 112000 | 811783000 | 175600 | 175600 | 175600 | 175600 | 16 |
| 466 | 20240618 | 111900 | 808973400 | 175500 | 175600 | 175600 | 175500 | 11 |
| 467 | 20240618 | 111800 | 807042200 | 175600 | 175600 | 175600 | 175500 | 10 |
| 468 | 20240618 | 111700 | 805286500 | 175600 | 175500 | 175600 | 175500 | 9 |
| 469 | 20240618 | 111600 | 803706200 | 175600 | 175600 | 175600 | 175600 | 13 |
| 470 | 20240618 | 111500 | 801423400 | 175600 | 175400 | 175600 | 175400 | 7 |
| 471 | 20240618 | 111400 | 800194900 | 175400 | 175300 | 175400 | 175300 | 4 |
| 472 | 20240618 | 111300 | 799493500 | 175300 | 175500 | 175500 | 175300 | 23 |
| 473 | 20240618 | 111200 | 795460200 | 175500 | 175200 | 175500 | 175200 | 10 |
| 474 | 20240618 | 111100 | 793707100 | 175200 | 175100 | 175200 | 175100 | 5 |
| 475 | 20240618 | 111000 | 792831200 | 175100 | 175300 | 175300 | 175100 | 13 |
| 476 | 20240618 | 110900 | 790553900 | 175300 | 175300 | 175300 | 175300 | 8 |
| 477 | 20240618 | 110800 | 789151500 | 175300 | 175500 | 175500 | 174500 | 58 |
| 478 | 20240618 | 110700 | 779010300 | 175500 | 175400 | 175500 | 175400 | 8 |
| 479 | 20240618 | 110600 | 777606400 | 175500 | 175500 | 175500 | 175200 | 10 |
| 480 | 20240618 | 110500 | 775852800 | 175500 | 174700 | 175500 | 174700 | 16 |
| 481 | 20240618 | 110400 | 773053100 | 174900 | 175500 | 175500 | 174900 | 43 |
| 482 | 20240618 | 110300 | 765523300 | 175500 | 175400 | 175500 | 175400 | 16 |
| 483 | 20240618 | 110200 | 762716800 | 175400 | 175400 | 175400 | 175300 | 10 |
| 484 | 20240618 | 110100 | 760963200 | 175400 | 175400 | 175400 | 175300 | 6 |
| 485 | 20240618 | 110000 | 759911000 | 175400 | 175400 | 175500 | 175400 | 12 |
| 486 | 20240618 | 105900 | 757805900 | 175400 | 175500 | 175500 | 175400 | 21 |
| 487 | 20240618 | 105800 | 754122300 | 175400 | 175600 | 175600 | 175400 | 36 |
| 488 | 20240618 | 105700 | 747804700 | 175700 | 175500 | 175700 | 175500 | 34 |
| 489 | 20240618 | 105600 | 741837000 | 175500 | 175500 | 175500 | 175500 | 15 |
| 490 | 20240618 | 105500 | 739204500 | 175600 | 175500 | 175800 | 175500 | 4 |
| 491 | 20240618 | 105400 | 738502000 | 175800 | 175700 | 175800 | 175700 | 14 |
| 492 | 20240618 | 105300 | 736041300 | 175700 | 175600 | 175700 | 175600 | 14 |
| 493 | 20240618 | 105200 | 733581800 | 175600 | 175600 | 175700 | 175600 | 9 |
| 494 | 20240618 | 105100 | 732001200 | 175800 | 175500 | 175800 | 175500 | 3 |
| 495 | 20240618 | 105000 | 731474400 | 175000 | 175400 | 175400 | 174800 | 24 |
| 496 | 20240618 | 104900 | 727276500 | 175400 | 175600 | 175600 | 175400 | 12 |
| 497 | 20240618 | 104800 | 725170400 | 175600 | 175600 | 175600 | 175600 | 3 |
| 498 | 20240618 | 104700 | 724643600 | 175500 | 175500 | 175500 | 175500 | 15 |
| 499 | 20240618 | 104600 | 722011100 | 175500 | 175400 | 175500 | 175400 | 3 |
| 500 | 20240618 | 104500 | 721484700 | 175400 | 175400 | 175500 | 175400 | 5 |
| 501 | 20240618 | 104400 | 720607600 | 175500 | 175500 | 175500 | 175500 | 13 |
| 502 | 20240618 | 104300 | 718326100 | 175200 | 175200 | 175200 | 175200 | 9 |
| 503 | 20240618 | 104200 | 716749300 | 175100 | 175100 | 175100 | 175100 | 5 |
| 504 | 20240618 | 104100 | 715873800 | 175000 | 174900 | 175100 | 174900 | 13 |
| 505 | 20240618 | 104000 | 713599500 | 174900 | 174800 | 174900 | 174800 | 6 |
| 506 | 20240618 | 103900 | 712550400 | 174700 | 174600 | 174700 | 174600 | 29 |
| 507 | 20240618 | 103800 | 707486600 | 174700 | 174600 | 174700 | 174600 | 4 |
| 508 | 20240618 | 103700 | 706788000 | 175000 | 174500 | 175000 | 174500 | 3 |
| 509 | 20240618 | 103600 | 706263500 | 175100 | 175100 | 175200 | 174500 | 51 |
| 510 | 20240618 | 103500 | 697348200 | 175200 | 175300 | 175300 | 175200 | 12 |
| 511 | 20240618 | 103400 | 695245400 | 175300 | 175400 | 175400 | 175200 | 61 |
| 512 | 20240618 | 103300 | 684552800 | 175400 | 175500 | 175500 | 175400 | 11 |
| 513 | 20240618 | 103200 | 682623300 | 175400 | 175300 | 175400 | 175300 | 22 |
| 514 | 20240618 | 103100 | 678766300 | 175300 | 175200 | 175400 | 175200 | 31 |
| 515 | 20240618 | 103000 | 673332100 | 175300 | 175200 | 175300 | 175100 | 10 |
| 516 | 20240618 | 102900 | 671580400 | 175200 | 175400 | 175400 | 175200 | 12 |
| 517 | 20240618 | 102800 | 669476400 | 175500 | 175400 | 175500 | 175400 | 3 |
| 518 | 20240618 | 102700 | 668950000 | 175400 | 175000 | 175400 | 175000 | 36 |
| 519 | 20240618 | 102600 | 662649200 | 175000 | 174900 | 175000 | 174900 | 11 |
| 520 | 20240618 | 102500 | 660724600 | 175000 | 175000 | 175000 | 175000 | 1 |
| 521 | 20240618 | 102400 | 660549600 | 174900 | 175500 | 175500 | 174700 | 54 |
| 522 | 20240618 | 102300 | 651100500 | 175500 | 175700 | 175700 | 175500 | 20 |
| 523 | 20240618 | 102200 | 647587600 | 175800 | 175700 | 175800 | 175700 | 14 |
| 524 | 20240618 | 102100 | 645127500 | 175700 | 175700 | 175700 | 175700 | 3 |
| 525 | 20240618 | 102000 | 644600400 | 175800 | 175800 | 175900 | 175800 | 16 |
| 526 | 20240618 | 101900 | 641786800 | 175900 | 175900 | 175900 | 175800 | 6 |
| 527 | 20240618 | 101800 | 640731600 | 175900 | 176000 | 176000 | 175900 | 13 |
| 528 | 20240618 | 101700 | 638444800 | 176000 | 175900 | 176000 | 175900 | 8 |
| 529 | 20240618 | 101600 | 637037200 | 175900 | 175600 | 175900 | 175600 | 9 |
| 530 | 20240618 | 101500 | 635455600 | 175600 | 175600 | 175600 | 175600 | 1 |
| 531 | 20240618 | 101400 | 635280000 | 175900 | 175700 | 175900 | 175700 | 10 |
| 532 | 20240618 | 101300 | 633521700 | 175700 | 175500 | 175700 | 175500 | 6 |
| 533 | 20240618 | 101200 | 632468300 | 175400 | 175400 | 175400 | 175400 | 7 |
| 534 | 20240618 | 101100 | 631240500 | 175400 | 175400 | 175400 | 175400 | 2 |
| 535 | 20240618 | 101000 | 630889700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 536 | 20240618 | 100900 | 630889700 | 174700 | 176000 | 176000 | 174700 | 2 |
| 537 | 20240618 | 100800 | 630539000 | 176100 | 175000 | 176200 | 174100 | 115 |
| 538 | 20240618 | 100700 | 610427900 | 176300 | 176300 | 176300 | 176300 | 8 |
| 539 | 20240618 | 100600 | 609017500 | 176300 | 176000 | 176300 | 176000 | 10 |
| 540 | 20240618 | 100500 | 607255600 | 176300 | 175300 | 176300 | 175100 | 126 |
| 541 | 20240618 | 100400 | 585069500 | 175100 | 175000 | 175300 | 175000 | 31 |
| 542 | 20240618 | 100300 | 579644100 | 175000 | 175300 | 175400 | 175000 | 78 |
| 543 | 20240618 | 100200 | 565978700 | 175400 | 175700 | 175700 | 175400 | 36 |
| 544 | 20240618 | 100100 | 559663500 | 175700 | 175700 | 176000 | 175700 | 10 |
| 545 | 20240618 | 100000 | 557905900 | 175700 | 176100 | 176100 | 175700 | 16 |
| 546 | 20240618 | 095900 | 555091900 | 176300 | 176400 | 176400 | 176300 | 29 |
| 547 | 20240618 | 095800 | 549979100 | 176300 | 176300 | 176400 | 176300 | 16 |
| 548 | 20240618 | 095700 | 547157200 | 176400 | 176400 | 176400 | 176400 | 1 |
| 549 | 20240618 | 095600 | 546980800 | 176100 | 176500 | 176500 | 176100 | 15 |
| 550 | 20240618 | 095500 | 544337700 | 176500 | 176500 | 176500 | 176100 | 15 |
| 551 | 20240618 | 095400 | 541693600 | 176200 | 176100 | 176500 | 176100 | 18 |
| 552 | 20240618 | 095300 | 538522700 | 176100 | 176500 | 176600 | 176100 | 47 |
| 553 | 20240618 | 095200 | 530231600 | 176600 | 176200 | 176600 | 176200 | 12 |
| 554 | 20240618 | 095100 | 528113200 | 176500 | 176600 | 176600 | 176500 | 32 |
| 555 | 20240618 | 095000 | 522464500 | 176500 | 176500 | 176500 | 176500 | 12 |
| 556 | 20240618 | 094900 | 520346500 | 176500 | 176500 | 176500 | 176500 | 24 |
| 557 | 20240618 | 094800 | 516110500 | 176400 | 176500 | 176500 | 176400 | 39 |
| 558 | 20240618 | 094700 | 509230400 | 176400 | 176200 | 176400 | 176200 | 25 |
| 559 | 20240618 | 094600 | 504820600 | 176100 | 176000 | 176400 | 176000 | 14 |
| 560 | 20240618 | 094500 | 502353800 | 175700 | 176300 | 176300 | 175700 | 27 |
| 561 | 20240618 | 094400 | 497595900 | 176200 | 176100 | 176300 | 176100 | 42 |
| 562 | 20240618 | 094300 | 490195400 | 176100 | 176100 | 176100 | 176100 | 115 |
| 563 | 20240618 | 094200 | 469943900 | 176100 | 176100 | 176200 | 176000 | 127 |
| 564 | 20240618 | 094100 | 447576000 | 176100 | 176000 | 176100 | 176000 | 29 |
| 565 | 20240618 | 094000 | 442469300 | 176000 | 176100 | 176100 | 175600 | 59 |
| 566 | 20240618 | 093900 | 432081100 | 176100 | 175400 | 176100 | 175400 | 865 |
| 567 | 20240618 | 093800 | 280095100 | 175400 | 175200 | 175400 | 175200 | 3 |
| 568 | 20240618 | 093700 | 279569200 | 175500 | 175500 | 175500 | 175500 | 20 |
| 569 | 20240618 | 093600 | 276059200 | 174900 | 174800 | 175600 | 174800 | 310 |
| 570 | 20240618 | 093500 | 221679500 | 174800 | 174500 | 174800 | 174500 | 29 |
| 571 | 20240618 | 093400 | 216613800 | 174400 | 174000 | 174400 | 174000 | 54 |
| 572 | 20240618 | 093300 | 207214700 | 174000 | 174100 | 174100 | 174000 | 123 |
| 573 | 20240618 | 093200 | 185802700 | 174100 | 174100 | 174100 | 174100 | 5 |
| 574 | 20240618 | 093100 | 184932200 | 174100 | 173700 | 174100 | 173700 | 43 |
| 575 | 20240618 | 093000 | 177450700 | 174100 | 174000 | 174100 | 174000 | 11 |
| 576 | 20240618 | 092900 | 175536600 | 173600 | 173900 | 173900 | 173500 | 67 |
| 577 | 20240618 | 092800 | 163905600 | 173600 | 173700 | 173800 | 173600 | 28 |
| 578 | 20240618 | 092700 | 159042500 | 174100 | 174200 | 174200 | 174100 | 27 |
| 579 | 20240618 | 092600 | 154339300 | 174200 | 174200 | 174200 | 174200 | 10 |
| 580 | 20240618 | 092500 | 152597300 | 174200 | 174200 | 174200 | 174200 | 29 |
| 581 | 20240618 | 092400 | 147545500 | 174200 | 174400 | 174400 | 174200 | 26 |
| 582 | 20240618 | 092300 | 143013500 | 174400 | 174700 | 174700 | 174400 | 22 |
| 583 | 20240618 | 092200 | 139175500 | 174300 | 174300 | 174300 | 174300 | 0 |
| 584 | 20240618 | 092100 | 139175500 | 174300 | 174300 | 174600 | 174300 | 88 |
| 585 | 20240618 | 092000 | 123818200 | 174600 | 174200 | 174600 | 174200 | 12 |
| 586 | 20240618 | 091900 | 121723400 | 173800 | 173900 | 174200 | 173800 | 32 |
| 587 | 20240618 | 091800 | 116157800 | 173500 | 173500 | 173500 | 173500 | 1 |
| 588 | 20240618 | 091700 | 115984300 | 173500 | 173400 | 173500 | 173300 | 40 |
| 589 | 20240618 | 091600 | 109046700 | 173400 | 174000 | 174000 | 173400 | 6 |
| 590 | 20240618 | 091500 | 108005700 | 173700 | 173600 | 174000 | 173600 | 34 |
| 591 | 20240618 | 091400 | 102097400 | 173600 | 173300 | 173600 | 173200 | 46 |
| 592 | 20240618 | 091300 | 94125800 | 173300 | 173300 | 173300 | 173300 | 0 |
| 593 | 20240618 | 091200 | 94125800 | 173300 | 173700 | 173700 | 173300 | 48 |
| 594 | 20240618 | 091100 | 85792600 | 174300 | 174500 | 174800 | 174300 | 53 |
| 595 | 20240618 | 091000 | 76535300 | 174500 | 173900 | 174500 | 173400 | 54 |
| 596 | 20240618 | 090900 | 67133700 | 173400 | 173400 | 173500 | 173400 | 20 |
| 597 | 20240618 | 090800 | 63665300 | 173400 | 173200 | 173400 | 173200 | 5 |
| 598 | 20240618 | 090700 | 62798700 | 173000 | 173900 | 175100 | 173000 | 167 |
| 599 | 20240618 | 090600 | 33662800 | 175400 | 174500 | 175500 | 174500 | 31 |
| 600 | 20240618 | 090500 | 28228900 | 173800 | 173000 | 173800 | 173000 | 15 |
| 601 | 20240618 | 090400 | 25624000 | 173200 | 173200 | 173200 | 173200 | 1 |
| 602 | 20240618 | 090300 | 25450800 | 172900 | 173000 | 173100 | 172900 | 51 |
| 603 | 20240618 | 090200 | 16628500 | 175800 | 175800 | 175800 | 175800 | 0 |
| 604 | 20240618 | 090100 | 16628500 | 175800 | 175800 | 175800 | 175800 | 11 |
| 605 | 20240618 | 090000 | 14694700 | 175800 | 172700 | 175800 | 172700 | 85 |