37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 3 | 20240619 | 192400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 4 | 20240619 | 192300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 5 | 20240619 | 192200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 6 | 20240619 | 192100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 7 | 20240619 | 192000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 8 | 20240619 | 191900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 9 | 20240619 | 191800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 10 | 20240619 | 191700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 11 | 20240619 | 191600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 12 | 20240619 | 191500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 13 | 20240619 | 191400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 14 | 20240619 | 191300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 15 | 20240619 | 191200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 16 | 20240619 | 191100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 17 | 20240619 | 191000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 18 | 20240619 | 190900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 19 | 20240619 | 190800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 20 | 20240619 | 190700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 21 | 20240619 | 190600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 22 | 20240619 | 190500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 23 | 20240619 | 190400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 24 | 20240619 | 190300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 25 | 20240619 | 190200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 26 | 20240619 | 190100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 27 | 20240619 | 190000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 28 | 20240619 | 185900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 29 | 20240619 | 185800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 30 | 20240619 | 185700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 31 | 20240619 | 185600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 32 | 20240619 | 185500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 33 | 20240619 | 185400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 34 | 20240619 | 185300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 35 | 20240619 | 185200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 36 | 20240619 | 185100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 37 | 20240619 | 185000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 38 | 20240619 | 184900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 39 | 20240619 | 184800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 40 | 20240619 | 184700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 41 | 20240619 | 184600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 42 | 20240619 | 184500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 43 | 20240619 | 184400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 44 | 20240619 | 184300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 45 | 20240619 | 184200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 46 | 20240619 | 184100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 47 | 20240619 | 184000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 48 | 20240619 | 183900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 49 | 20240619 | 183800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 50 | 20240619 | 183700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 51 | 20240619 | 183600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 52 | 20240619 | 183500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 53 | 20240619 | 183400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 54 | 20240619 | 183300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 55 | 20240619 | 183200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 56 | 20240619 | 183100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 57 | 20240619 | 183000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 58 | 20240619 | 182900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 59 | 20240619 | 182800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 60 | 20240619 | 182700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 61 | 20240619 | 182600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 62 | 20240619 | 182500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 63 | 20240619 | 182400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 64 | 20240619 | 182300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 65 | 20240619 | 182200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 66 | 20240619 | 182100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 67 | 20240619 | 182000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 68 | 20240619 | 181900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 69 | 20240619 | 181800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 70 | 20240619 | 181700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 71 | 20240619 | 181600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 72 | 20240619 | 181500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 73 | 20240619 | 181400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 74 | 20240619 | 181300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 75 | 20240619 | 181200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 76 | 20240619 | 181100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 77 | 20240619 | 181000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 78 | 20240619 | 180900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 79 | 20240619 | 180800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 80 | 20240619 | 180700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 81 | 20240619 | 180600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 82 | 20240619 | 180500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 83 | 20240619 | 180400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 84 | 20240619 | 180300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 85 | 20240619 | 180200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 86 | 20240619 | 180100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 87 | 20240619 | 180000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 88 | 20240619 | 175900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 89 | 20240619 | 175800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 90 | 20240619 | 175700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 91 | 20240619 | 175600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 92 | 20240619 | 175500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 93 | 20240619 | 175400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 94 | 20240619 | 175300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 95 | 20240619 | 175200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 96 | 20240619 | 175100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 97 | 20240619 | 175000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 98 | 20240619 | 174900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 99 | 20240619 | 174800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 100 | 20240619 | 174700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 101 | 20240619 | 174600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 102 | 20240619 | 174500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 103 | 20240619 | 174400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 104 | 20240619 | 174300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 105 | 20240619 | 174200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 106 | 20240619 | 174100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 107 | 20240619 | 174000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 108 | 20240619 | 173900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 109 | 20240619 | 173800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 110 | 20240619 | 173700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 111 | 20240619 | 173600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 112 | 20240619 | 173500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 113 | 20240619 | 173400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 114 | 20240619 | 173300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 115 | 20240619 | 173200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 116 | 20240619 | 173100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 117 | 20240619 | 173000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 118 | 20240619 | 172900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 119 | 20240619 | 172800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 120 | 20240619 | 172700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 121 | 20240619 | 172600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 122 | 20240619 | 172500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 123 | 20240619 | 172400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 124 | 20240619 | 172300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 125 | 20240619 | 172200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 126 | 20240619 | 172100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 127 | 20240619 | 172000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 128 | 20240619 | 171900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 129 | 20240619 | 171800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 130 | 20240619 | 171700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 131 | 20240619 | 171600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 132 | 20240619 | 171500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 133 | 20240619 | 171400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 134 | 20240619 | 171300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 135 | 20240619 | 171200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 136 | 20240619 | 171100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 137 | 20240619 | 171000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 138 | 20240619 | 170900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 139 | 20240619 | 170800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 140 | 20240619 | 170700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 141 | 20240619 | 170600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 142 | 20240619 | 170500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 143 | 20240619 | 170400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 144 | 20240619 | 170300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 145 | 20240619 | 170200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 146 | 20240619 | 170100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 147 | 20240619 | 170000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 148 | 20240619 | 165900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 149 | 20240619 | 165800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 150 | 20240619 | 165700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 151 | 20240619 | 165600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 152 | 20240619 | 165500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 153 | 20240619 | 165400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 154 | 20240619 | 165300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 155 | 20240619 | 165200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 156 | 20240619 | 165100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 157 | 20240619 | 165000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 158 | 20240619 | 164900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 159 | 20240619 | 164800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 160 | 20240619 | 164700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 161 | 20240619 | 164600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 162 | 20240619 | 164500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 163 | 20240619 | 164400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 164 | 20240619 | 164300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 165 | 20240619 | 164200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 166 | 20240619 | 164100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 167 | 20240619 | 164000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 168 | 20240619 | 163900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 169 | 20240619 | 163800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 170 | 20240619 | 163700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 171 | 20240619 | 163600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 172 | 20240619 | 163500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 173 | 20240619 | 163400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 174 | 20240619 | 163300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 175 | 20240619 | 163200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 176 | 20240619 | 163100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 177 | 20240619 | 163000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 178 | 20240619 | 162900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 179 | 20240619 | 162800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 180 | 20240619 | 162700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 181 | 20240619 | 162600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 182 | 20240619 | 162500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 183 | 20240619 | 162400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 184 | 20240619 | 162300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 185 | 20240619 | 162200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 186 | 20240619 | 162100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 187 | 20240619 | 162000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 188 | 20240619 | 161900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 189 | 20240619 | 161800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 190 | 20240619 | 161700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 191 | 20240619 | 161600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 192 | 20240619 | 161500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 193 | 20240619 | 161400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 194 | 20240619 | 161300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 195 | 20240619 | 161200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 196 | 20240619 | 161100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 197 | 20240619 | 161000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 198 | 20240619 | 160900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 199 | 20240619 | 160800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 200 | 20240619 | 160700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 201 | 20240619 | 160600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 202 | 20240619 | 160500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 203 | 20240619 | 160400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 204 | 20240619 | 160300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 205 | 20240619 | 160200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 206 | 20240619 | 160100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 207 | 20240619 | 160000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 208 | 20240619 | 155900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 209 | 20240619 | 155800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 210 | 20240619 | 155700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 211 | 20240619 | 155600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 212 | 20240619 | 155500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 213 | 20240619 | 155400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 214 | 20240619 | 155300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 215 | 20240619 | 155200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 216 | 20240619 | 155100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 217 | 20240619 | 155000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 218 | 20240619 | 154900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 219 | 20240619 | 154800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 220 | 20240619 | 154700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 221 | 20240619 | 154600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 222 | 20240619 | 154500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 223 | 20240619 | 154400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 224 | 20240619 | 154300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 225 | 20240619 | 154200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 226 | 20240619 | 154100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 227 | 20240619 | 154000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 228 | 20240619 | 153900 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 229 | 20240619 | 153800 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 230 | 20240619 | 153700 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 231 | 20240619 | 153600 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 232 | 20240619 | 153500 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 233 | 20240619 | 153400 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 234 | 20240619 | 153300 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 235 | 20240619 | 153200 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 236 | 20240619 | 153100 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 237 | 20240619 | 153000 | 259958830000 | 177000 | 177000 | 177000 | 177000 | 27620 |
| 238 | 20240619 | 152900 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 239 | 20240619 | 152800 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 240 | 20240619 | 152700 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 241 | 20240619 | 152600 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 242 | 20240619 | 152500 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 243 | 20240619 | 152400 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 244 | 20240619 | 152300 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 245 | 20240619 | 152200 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 246 | 20240619 | 152100 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 247 | 20240619 | 152000 | 255070090000 | 177000 | 177000 | 177000 | 177000 | 0 |
| 248 | 20240619 | 151900 | 255070090000 | 177000 | 177100 | 177200 | 176900 | 4063 |
| 249 | 20240619 | 151800 | 254350766400 | 177100 | 177100 | 177300 | 177000 | 2487 |
| 250 | 20240619 | 151700 | 253910242200 | 177100 | 177000 | 177200 | 176900 | 2436 |
| 251 | 20240619 | 151600 | 253478844000 | 177000 | 176900 | 177000 | 176800 | 1851 |
| 252 | 20240619 | 151500 | 253151444100 | 176900 | 176900 | 177000 | 176800 | 1578 |
| 253 | 20240619 | 151400 | 252872345400 | 177000 | 177200 | 177200 | 176800 | 8413 |
| 254 | 20240619 | 151300 | 251383311800 | 177200 | 177300 | 177300 | 177000 | 5629 |
| 255 | 20240619 | 151200 | 250386129400 | 177300 | 177300 | 177300 | 177100 | 2495 |
| 256 | 20240619 | 151100 | 249943969200 | 177300 | 177200 | 177300 | 177000 | 3050 |
| 257 | 20240619 | 151000 | 249403744400 | 177000 | 177600 | 177600 | 177000 | 10346 |
| 258 | 20240619 | 150900 | 247569185600 | 177600 | 177500 | 177600 | 177400 | 3525 |
| 259 | 20240619 | 150800 | 246943404500 | 177600 | 177300 | 177600 | 177300 | 3530 |
| 260 | 20240619 | 150700 | 246316909700 | 177400 | 177200 | 177400 | 177100 | 3517 |
| 261 | 20240619 | 150600 | 245693312700 | 177200 | 177000 | 177200 | 177000 | 1652 |
| 262 | 20240619 | 150500 | 245400625000 | 177100 | 176800 | 177100 | 176700 | 1892 |
| 263 | 20240619 | 150400 | 245065883600 | 176800 | 176800 | 176800 | 176700 | 967 |
| 264 | 20240619 | 150300 | 244894955800 | 176700 | 176900 | 176900 | 176600 | 3100 |
| 265 | 20240619 | 150200 | 244346942900 | 176900 | 177100 | 177200 | 176800 | 5842 |
| 266 | 20240619 | 150100 | 243312997400 | 177000 | 176600 | 177000 | 176500 | 6322 |
| 267 | 20240619 | 150000 | 242195317100 | 176600 | 176500 | 176700 | 176400 | 3937 |
| 268 | 20240619 | 145900 | 241500301000 | 176500 | 176300 | 176500 | 176300 | 1754 |
| 269 | 20240619 | 145800 | 241190861400 | 176300 | 176100 | 176400 | 176000 | 4367 |
| 270 | 20240619 | 145700 | 240421501200 | 176000 | 176100 | 176100 | 175900 | 2658 |
| 271 | 20240619 | 145600 | 239953694500 | 176000 | 176100 | 176200 | 176000 | 2327 |
| 272 | 20240619 | 145500 | 239543985300 | 176100 | 176000 | 176200 | 176000 | 626 |
| 273 | 20240619 | 145400 | 239433726600 | 176100 | 176100 | 176100 | 176000 | 1318 |
| 274 | 20240619 | 145300 | 239201671100 | 176100 | 176100 | 176200 | 176000 | 1347 |
| 275 | 20240619 | 145200 | 238964531700 | 176200 | 176000 | 176200 | 176000 | 1074 |
| 276 | 20240619 | 145100 | 238775424500 | 176100 | 176000 | 176100 | 175900 | 858 |
| 277 | 20240619 | 145000 | 238624421400 | 176000 | 176100 | 176100 | 175900 | 1697 |
| 278 | 20240619 | 144900 | 238325787200 | 176000 | 176000 | 176100 | 175900 | 1302 |
| 279 | 20240619 | 144800 | 238096593100 | 175900 | 176000 | 176100 | 175900 | 2525 |
| 280 | 20240619 | 144700 | 237652180700 | 176000 | 176000 | 176100 | 175900 | 1915 |
| 281 | 20240619 | 144600 | 237315150500 | 176000 | 175700 | 176000 | 175600 | 1871 |
| 282 | 20240619 | 144500 | 236986074800 | 175700 | 175500 | 175800 | 175500 | 959 |
| 283 | 20240619 | 144400 | 236817650100 | 175500 | 175600 | 175600 | 175400 | 2749 |
| 284 | 20240619 | 144300 | 236335162100 | 175500 | 175900 | 175900 | 175500 | 2538 |
| 285 | 20240619 | 144200 | 235889492900 | 175800 | 176000 | 176100 | 175800 | 1831 |
| 286 | 20240619 | 144100 | 235567480000 | 176000 | 176100 | 176200 | 176000 | 1599 |
| 287 | 20240619 | 144000 | 235285944000 | 176200 | 176400 | 176400 | 176100 | 3167 |
| 288 | 20240619 | 143900 | 234727621400 | 176400 | 176200 | 176400 | 176200 | 1222 |
| 289 | 20240619 | 143800 | 234512114700 | 176300 | 175900 | 176300 | 175800 | 2989 |
| 290 | 20240619 | 143700 | 233985850800 | 175900 | 175900 | 175900 | 175800 | 857 |
| 291 | 20240619 | 143600 | 233835124300 | 175900 | 175900 | 175900 | 175800 | 1010 |
| 292 | 20240619 | 143500 | 233657508600 | 175900 | 175800 | 175900 | 175800 | 1327 |
| 293 | 20240619 | 143400 | 233424167700 | 175800 | 175800 | 175900 | 175700 | 952 |
| 294 | 20240619 | 143300 | 233256775000 | 175700 | 175500 | 175800 | 175500 | 605 |
| 295 | 20240619 | 143200 | 233150486000 | 175700 | 175400 | 175800 | 175300 | 4183 |
| 296 | 20240619 | 143100 | 232416329200 | 175400 | 175300 | 175400 | 175300 | 884 |
| 297 | 20240619 | 143000 | 232261317100 | 175300 | 175400 | 175500 | 175300 | 1465 |
| 298 | 20240619 | 142900 | 232004387300 | 175400 | 175600 | 175600 | 175400 | 1097 |
| 299 | 20240619 | 142800 | 231811891800 | 175500 | 175600 | 175600 | 175500 | 520 |
| 300 | 20240619 | 142700 | 231720599800 | 175500 | 175600 | 175600 | 175500 | 1187 |
| 301 | 20240619 | 142600 | 231512204700 | 175500 | 175800 | 175800 | 175400 | 1606 |
| 302 | 20240619 | 142500 | 231230267300 | 175500 | 175400 | 175900 | 175300 | 5392 |
| 303 | 20240619 | 142400 | 230283658400 | 175300 | 175400 | 175400 | 175300 | 890 |
| 304 | 20240619 | 142300 | 230127629000 | 175400 | 175300 | 175400 | 175200 | 842 |
| 305 | 20240619 | 142200 | 229980003800 | 175200 | 175400 | 175400 | 175200 | 832 |
| 306 | 20240619 | 142100 | 229834177300 | 175400 | 175400 | 175500 | 175300 | 1296 |
| 307 | 20240619 | 142000 | 229606960300 | 175500 | 175500 | 175500 | 175400 | 1055 |
| 308 | 20240619 | 141900 | 229421888600 | 175400 | 175300 | 175500 | 175300 | 1279 |
| 309 | 20240619 | 141800 | 229197535300 | 175300 | 175400 | 175500 | 175300 | 1022 |
| 310 | 20240619 | 141700 | 229018272300 | 175300 | 175100 | 175500 | 175000 | 4925 |
| 311 | 20240619 | 141600 | 228154906200 | 175100 | 175200 | 175200 | 175000 | 699 |
| 312 | 20240619 | 141500 | 228032521000 | 175200 | 175000 | 175300 | 175000 | 1015 |
| 313 | 20240619 | 141400 | 227854720900 | 175000 | 174800 | 175000 | 174700 | 699 |
| 314 | 20240619 | 141300 | 227732485600 | 174700 | 174500 | 175000 | 174500 | 516 |
| 315 | 20240619 | 141200 | 227642324000 | 174500 | 174400 | 175000 | 174300 | 2582 |
| 316 | 20240619 | 141100 | 227191577100 | 174400 | 175400 | 175400 | 174400 | 3914 |
| 317 | 20240619 | 141000 | 226507174600 | 175400 | 175400 | 175400 | 175200 | 1354 |
| 318 | 20240619 | 140900 | 226269806600 | 175400 | 174900 | 175500 | 174900 | 2318 |
| 319 | 20240619 | 140800 | 225863360700 | 174900 | 174900 | 175100 | 174700 | 3981 |
| 320 | 20240619 | 140700 | 225167072800 | 174800 | 174600 | 174900 | 174600 | 1027 |
| 321 | 20240619 | 140600 | 224987576500 | 174700 | 174900 | 174900 | 174600 | 1529 |
| 322 | 20240619 | 140500 | 224720378600 | 174800 | 174900 | 174900 | 174800 | 704 |
| 323 | 20240619 | 140400 | 224597284000 | 174800 | 174600 | 174900 | 174500 | 1165 |
| 324 | 20240619 | 140300 | 224393640100 | 174600 | 174300 | 174600 | 174200 | 1951 |
| 325 | 20240619 | 140200 | 224053397600 | 174200 | 174200 | 174300 | 174200 | 1094 |
| 326 | 20240619 | 140100 | 223862775900 | 174200 | 174200 | 174300 | 174100 | 1641 |
| 327 | 20240619 | 140000 | 223576971600 | 174100 | 174100 | 174300 | 174100 | 1696 |
| 328 | 20240619 | 135900 | 223281620500 | 174200 | 174100 | 174200 | 174000 | 2965 |
| 329 | 20240619 | 135800 | 222765402900 | 174100 | 174200 | 174200 | 174000 | 5396 |
| 330 | 20240619 | 135700 | 221826005100 | 174100 | 174200 | 174400 | 174100 | 3538 |
| 331 | 20240619 | 135600 | 221209669500 | 174200 | 174300 | 174300 | 174200 | 3240 |
| 332 | 20240619 | 135500 | 220645111100 | 174300 | 174500 | 174600 | 174300 | 4758 |
| 333 | 20240619 | 135400 | 219815158400 | 174500 | 174500 | 174600 | 174500 | 3324 |
| 334 | 20240619 | 135300 | 219235066900 | 174500 | 174700 | 174800 | 174500 | 2738 |
| 335 | 20240619 | 135200 | 218757034200 | 174800 | 174700 | 174800 | 174700 | 2116 |
| 336 | 20240619 | 135100 | 218387341100 | 174800 | 174800 | 174900 | 174800 | 2367 |
| 337 | 20240619 | 135000 | 217973546700 | 174900 | 174900 | 175000 | 174800 | 4533 |
| 338 | 20240619 | 134900 | 217180786100 | 174900 | 175000 | 175000 | 174900 | 1336 |
| 339 | 20240619 | 134800 | 216947081700 | 174900 | 175100 | 175100 | 174900 | 2724 |
| 340 | 20240619 | 134700 | 216470415900 | 175000 | 175100 | 175200 | 175000 | 762 |
| 341 | 20240619 | 134600 | 216337020600 | 175100 | 175200 | 175200 | 175000 | 1140 |
| 342 | 20240619 | 134500 | 216137424600 | 175200 | 175000 | 175200 | 175000 | 882 |
| 343 | 20240619 | 134400 | 215983005100 | 175000 | 175000 | 175100 | 174900 | 959 |
| 344 | 20240619 | 134300 | 215815180700 | 175000 | 175000 | 175100 | 175000 | 1216 |
| 345 | 20240619 | 134200 | 215602348600 | 175100 | 175100 | 175100 | 175000 | 1104 |
| 346 | 20240619 | 134100 | 215409115800 | 175100 | 175100 | 175300 | 175000 | 1599 |
| 347 | 20240619 | 134000 | 215129121800 | 175100 | 175000 | 175100 | 175000 | 1546 |
| 348 | 20240619 | 133900 | 214858541400 | 175100 | 175100 | 175100 | 174900 | 876 |
| 349 | 20240619 | 133800 | 214705216300 | 175100 | 174800 | 175200 | 174800 | 2462 |
| 350 | 20240619 | 133700 | 214274422200 | 174900 | 174800 | 174900 | 174800 | 1356 |
| 351 | 20240619 | 133600 | 214037388400 | 174900 | 174900 | 174900 | 174800 | 706 |
| 352 | 20240619 | 133500 | 213913938500 | 174900 | 174800 | 175000 | 174800 | 2873 |
| 353 | 20240619 | 133400 | 213411631200 | 174800 | 174900 | 175000 | 174800 | 1588 |
| 354 | 20240619 | 133300 | 213133914500 | 174800 | 175000 | 175000 | 174800 | 1483 |
| 355 | 20240619 | 133200 | 212874561000 | 175000 | 175200 | 175200 | 174900 | 2094 |
| 356 | 20240619 | 133100 | 212508105500 | 175100 | 175200 | 175200 | 175000 | 984 |
| 357 | 20240619 | 133000 | 212335787100 | 175200 | 175500 | 175600 | 175200 | 2188 |
| 358 | 20240619 | 132900 | 211951914600 | 175500 | 175500 | 175800 | 175500 | 1946 |
| 359 | 20240619 | 132800 | 211610113300 | 175600 | 175000 | 175700 | 175000 | 1378 |
| 360 | 20240619 | 132700 | 211368243000 | 175300 | 174900 | 175300 | 174900 | 1963 |
| 361 | 20240619 | 132600 | 211024661700 | 174900 | 175100 | 175100 | 174900 | 2063 |
| 362 | 20240619 | 132500 | 210663645600 | 175000 | 175000 | 175100 | 175000 | 1329 |
| 363 | 20240619 | 132400 | 210430985000 | 175100 | 175200 | 175200 | 175000 | 1555 |
| 364 | 20240619 | 132300 | 210158764400 | 175200 | 174900 | 175300 | 174900 | 1568 |
| 365 | 20240619 | 132200 | 209884201800 | 175000 | 174900 | 175000 | 174800 | 1623 |
| 366 | 20240619 | 132100 | 209600324900 | 174900 | 174700 | 174900 | 174600 | 1773 |
| 367 | 20240619 | 132000 | 209290523600 | 174600 | 174500 | 174800 | 174500 | 1652 |
| 368 | 20240619 | 131900 | 209002173000 | 174600 | 174600 | 174700 | 174500 | 679 |
| 369 | 20240619 | 131800 | 208883623500 | 174600 | 174300 | 174600 | 174300 | 690 |
| 370 | 20240619 | 131700 | 208763247200 | 174300 | 174900 | 174900 | 174200 | 3855 |
| 371 | 20240619 | 131600 | 208090230300 | 174900 | 174400 | 174900 | 174300 | 1787 |
| 372 | 20240619 | 131500 | 207778331800 | 174300 | 174200 | 174500 | 174100 | 2713 |
| 373 | 20240619 | 131400 | 207305562200 | 174200 | 174000 | 174300 | 174000 | 12740 |
| 374 | 20240619 | 131300 | 205087426400 | 174100 | 174200 | 174300 | 174100 | 3148 |
| 375 | 20240619 | 131200 | 204539255100 | 174300 | 174400 | 174400 | 174200 | 2040 |
| 376 | 20240619 | 131100 | 204183725500 | 174300 | 174500 | 174600 | 174300 | 1943 |
| 377 | 20240619 | 131000 | 203844753000 | 174500 | 174600 | 174600 | 174500 | 2590 |
| 378 | 20240619 | 130900 | 203392774800 | 174600 | 174900 | 174900 | 174500 | 5353 |
| 379 | 20240619 | 130800 | 202457565900 | 174900 | 175000 | 175100 | 174900 | 3820 |
| 380 | 20240619 | 130700 | 201789155200 | 175000 | 175200 | 175200 | 175000 | 3370 |
| 381 | 20240619 | 130600 | 201199254000 | 175100 | 175300 | 175400 | 175100 | 2579 |
| 382 | 20240619 | 130500 | 200747380700 | 175300 | 175300 | 175400 | 175200 | 2020 |
| 383 | 20240619 | 130400 | 200393261300 | 175400 | 175500 | 175600 | 175300 | 2012 |
| 384 | 20240619 | 130300 | 200040214900 | 175500 | 175500 | 175600 | 175500 | 2040 |
| 385 | 20240619 | 130200 | 199682180900 | 175600 | 175900 | 176000 | 175500 | 1769 |
| 386 | 20240619 | 130100 | 199371420800 | 176000 | 176500 | 176500 | 175800 | 9403 |
| 387 | 20240619 | 130000 | 197714377200 | 176500 | 176200 | 176600 | 176200 | 4220 |
| 388 | 20240619 | 125900 | 196969817800 | 176200 | 176000 | 176300 | 175900 | 3320 |
| 389 | 20240619 | 125800 | 196385061000 | 176000 | 175500 | 176000 | 175500 | 2838 |
| 390 | 20240619 | 125700 | 195885786500 | 175500 | 175500 | 175800 | 175400 | 2688 |
| 391 | 20240619 | 125600 | 195413818800 | 175500 | 175400 | 175600 | 175400 | 2162 |
| 392 | 20240619 | 125500 | 195034531100 | 175500 | 175200 | 175600 | 175200 | 2228 |
| 393 | 20240619 | 125400 | 194643728100 | 175300 | 175300 | 175400 | 175200 | 1725 |
| 394 | 20240619 | 125300 | 194341343400 | 175300 | 175300 | 175400 | 175200 | 1595 |
| 395 | 20240619 | 125200 | 194061782800 | 175300 | 175200 | 175500 | 175000 | 1033 |
| 396 | 20240619 | 125100 | 193880811600 | 175100 | 175800 | 175800 | 175000 | 7754 |
| 397 | 20240619 | 125000 | 192520258600 | 175800 | 175400 | 175800 | 175400 | 3119 |
| 398 | 20240619 | 124900 | 191972624600 | 175400 | 175300 | 175500 | 175100 | 3196 |
| 399 | 20240619 | 124800 | 191412335800 | 175400 | 175300 | 175800 | 175200 | 7040 |
| 400 | 20240619 | 124700 | 190176575100 | 175300 | 174100 | 175400 | 174100 | 7614 |
| 401 | 20240619 | 124600 | 188844684000 | 174200 | 173800 | 174400 | 173400 | 3139 |
| 402 | 20240619 | 124500 | 188298329600 | 173400 | 173200 | 174000 | 173100 | 10500 |
| 403 | 20240619 | 124400 | 186478755600 | 173300 | 173200 | 173400 | 173200 | 6117 |
| 404 | 20240619 | 124300 | 185419082200 | 173300 | 173700 | 173700 | 173200 | 10690 |
| 405 | 20240619 | 124200 | 183565206400 | 173600 | 174000 | 174100 | 173600 | 4813 |
| 406 | 20240619 | 124100 | 182729250200 | 174100 | 174300 | 174600 | 173800 | 8515 |
| 407 | 20240619 | 124000 | 181246538600 | 174400 | 173900 | 174500 | 173800 | 4278 |
| 408 | 20240619 | 123900 | 180501582900 | 173900 | 173600 | 174100 | 173500 | 4304 |
| 409 | 20240619 | 123800 | 179753572600 | 173600 | 173700 | 173900 | 172900 | 12567 |
| 410 | 20240619 | 123700 | 177572231200 | 173700 | 174900 | 174900 | 173000 | 27560 |
| 411 | 20240619 | 123600 | 172776519000 | 174800 | 175200 | 175200 | 174800 | 16477 |
| 412 | 20240619 | 123500 | 169893045200 | 175100 | 175700 | 175700 | 175100 | 14998 |
| 413 | 20240619 | 123400 | 167263456900 | 175700 | 175900 | 176000 | 175700 | 3459 |
| 414 | 20240619 | 123300 | 166655401600 | 175900 | 176100 | 176100 | 175900 | 5089 |
| 415 | 20240619 | 123200 | 165759717400 | 176100 | 176300 | 176300 | 176000 | 5409 |
| 416 | 20240619 | 123100 | 164806965500 | 176300 | 176300 | 176300 | 176200 | 1240 |
| 417 | 20240619 | 123000 | 164588410900 | 176400 | 176300 | 176400 | 176200 | 2018 |
| 418 | 20240619 | 122900 | 164232648200 | 176300 | 176200 | 176300 | 176100 | 992 |
| 419 | 20240619 | 122800 | 164057874000 | 176200 | 176100 | 176200 | 176100 | 2309 |
| 420 | 20240619 | 122700 | 163651179700 | 176200 | 176100 | 176300 | 176000 | 3256 |
| 421 | 20240619 | 122600 | 163077634400 | 176000 | 176100 | 176200 | 176000 | 1766 |
| 422 | 20240619 | 122500 | 162766657600 | 176100 | 176200 | 176200 | 176100 | 1114 |
| 423 | 20240619 | 122400 | 162570442800 | 176200 | 176100 | 176400 | 176100 | 1606 |
| 424 | 20240619 | 122300 | 162287452000 | 176100 | 176300 | 176300 | 176100 | 2845 |
| 425 | 20240619 | 122200 | 161786244100 | 176300 | 176300 | 176400 | 176200 | 1294 |
| 426 | 20240619 | 122100 | 161558087400 | 176300 | 176400 | 176400 | 176200 | 1236 |
| 427 | 20240619 | 122000 | 161340188100 | 176300 | 176700 | 176800 | 176300 | 2890 |
| 428 | 20240619 | 121900 | 160830075400 | 176800 | 176800 | 177200 | 176700 | 6368 |
| 429 | 20240619 | 121800 | 159703423600 | 176800 | 176300 | 176800 | 176300 | 2802 |
| 430 | 20240619 | 121700 | 159208804700 | 176200 | 176200 | 176400 | 176100 | 1847 |
| 431 | 20240619 | 121600 | 158883238700 | 176200 | 175900 | 176200 | 175800 | 3927 |
| 432 | 20240619 | 121500 | 158191886700 | 175900 | 175400 | 175900 | 175400 | 3403 |
| 433 | 20240619 | 121400 | 157594196700 | 175500 | 175500 | 175700 | 175400 | 3230 |
| 434 | 20240619 | 121300 | 157027349700 | 175400 | 175400 | 175700 | 175200 | 11769 |
| 435 | 20240619 | 121200 | 154963428600 | 175500 | 175600 | 175700 | 175400 | 8484 |
| 436 | 20240619 | 121100 | 153473901100 | 175700 | 175700 | 176100 | 175600 | 7473 |
| 437 | 20240619 | 121000 | 152160445500 | 175700 | 176100 | 176100 | 175600 | 11370 |
| 438 | 20240619 | 120900 | 150160805100 | 176000 | 176200 | 176300 | 176000 | 3338 |
| 439 | 20240619 | 120800 | 149572870400 | 176100 | 176200 | 176300 | 176000 | 8006 |
| 440 | 20240619 | 120700 | 148162913400 | 176300 | 176600 | 176600 | 176200 | 5177 |
| 441 | 20240619 | 120600 | 147249993200 | 176600 | 176700 | 176800 | 176500 | 2844 |
| 442 | 20240619 | 120500 | 146747564900 | 176800 | 176900 | 176900 | 176700 | 1786 |
| 443 | 20240619 | 120400 | 146431771600 | 176900 | 177100 | 177200 | 176800 | 2586 |
| 444 | 20240619 | 120300 | 145974045800 | 177200 | 177300 | 177300 | 177100 | 1349 |
| 445 | 20240619 | 120200 | 145735048600 | 177100 | 177000 | 177700 | 176900 | 5631 |
| 446 | 20240619 | 120100 | 144736444800 | 176900 | 176200 | 177000 | 176100 | 5967 |
| 447 | 20240619 | 120000 | 143682425800 | 176200 | 176800 | 176800 | 176000 | 12581 |
| 448 | 20240619 | 115900 | 141464308800 | 176700 | 177100 | 177200 | 176700 | 16359 |
| 449 | 20240619 | 115800 | 138568599200 | 177200 | 177500 | 177600 | 177100 | 6853 |
| 450 | 20240619 | 115700 | 137353850500 | 177600 | 177600 | 177700 | 177500 | 1698 |
| 451 | 20240619 | 115600 | 137052377800 | 177600 | 177600 | 177700 | 177500 | 1606 |
| 452 | 20240619 | 115500 | 136767110900 | 177600 | 177500 | 177700 | 177500 | 3467 |
| 453 | 20240619 | 115400 | 136151460300 | 177500 | 177300 | 177500 | 177000 | 9979 |
| 454 | 20240619 | 115300 | 134383329000 | 177400 | 177900 | 178000 | 177300 | 13821 |
| 455 | 20240619 | 115200 | 131927481600 | 178000 | 178200 | 178300 | 177900 | 8572 |
| 456 | 20240619 | 115100 | 130401243100 | 178200 | 178400 | 178400 | 178200 | 3379 |
| 457 | 20240619 | 115000 | 129798831300 | 178300 | 178400 | 178400 | 178300 | 1230 |
| 458 | 20240619 | 114900 | 129579501800 | 178300 | 178500 | 178500 | 178300 | 1887 |
| 459 | 20240619 | 114800 | 129242903200 | 178400 | 178400 | 178600 | 178400 | 779 |
| 460 | 20240619 | 114700 | 129103880700 | 178600 | 178700 | 178700 | 178500 | 3919 |
| 461 | 20240619 | 114600 | 128404135500 | 178700 | 178600 | 178700 | 178600 | 2024 |
| 462 | 20240619 | 114500 | 128042599400 | 178600 | 178600 | 178700 | 178600 | 651 |
| 463 | 20240619 | 114400 | 127926320600 | 178600 | 178700 | 178700 | 178500 | 1359 |
| 464 | 20240619 | 114300 | 127683632500 | 178600 | 178700 | 178800 | 178500 | 2498 |
| 465 | 20240619 | 114200 | 127237389300 | 178700 | 178600 | 179000 | 178500 | 2947 |
| 466 | 20240619 | 114100 | 126710379300 | 178600 | 178400 | 178600 | 178200 | 2041 |
| 467 | 20240619 | 114000 | 126346242700 | 178400 | 178000 | 178400 | 178000 | 6596 |
| 468 | 20240619 | 113900 | 125171565500 | 178000 | 178200 | 178200 | 178000 | 6834 |
| 469 | 20240619 | 113800 | 123954616500 | 178200 | 178400 | 178500 | 178100 | 7461 |
| 470 | 20240619 | 113700 | 122624533900 | 178500 | 178600 | 178600 | 178400 | 4381 |
| 471 | 20240619 | 113600 | 121842477700 | 178600 | 178700 | 178900 | 178600 | 4826 |
| 472 | 20240619 | 113500 | 120980012900 | 178800 | 178800 | 178900 | 178700 | 4774 |
| 473 | 20240619 | 113400 | 120126554200 | 178800 | 179000 | 179100 | 178800 | 2623 |
| 474 | 20240619 | 113300 | 119657239900 | 179000 | 179100 | 179100 | 179000 | 4780 |
| 475 | 20240619 | 113200 | 118801573000 | 179100 | 179200 | 179200 | 179000 | 6586 |
| 476 | 20240619 | 113100 | 117622321300 | 179200 | 179700 | 179700 | 179100 | 16319 |
| 477 | 20240619 | 113000 | 114693822500 | 179700 | 179700 | 179800 | 179600 | 1224 |
| 478 | 20240619 | 112900 | 114473893600 | 179700 | 179600 | 179800 | 179600 | 1096 |
| 479 | 20240619 | 112800 | 114276942900 | 179600 | 179600 | 179700 | 179600 | 535 |
| 480 | 20240619 | 112700 | 114180854600 | 179700 | 179700 | 179800 | 179600 | 601 |
| 481 | 20240619 | 112600 | 114072864200 | 179700 | 179700 | 179700 | 179600 | 1013 |
| 482 | 20240619 | 112500 | 113890879100 | 179700 | 179700 | 179800 | 179600 | 485 |
| 483 | 20240619 | 112400 | 113803742100 | 179600 | 179600 | 179800 | 179600 | 934 |
| 484 | 20240619 | 112300 | 113635909000 | 179700 | 179700 | 179700 | 179600 | 708 |
| 485 | 20240619 | 112200 | 113508718000 | 179600 | 179700 | 179700 | 179600 | 1107 |
| 486 | 20240619 | 112100 | 113309855900 | 179600 | 179600 | 179700 | 179600 | 1091 |
| 487 | 20240619 | 112000 | 113113872100 | 179600 | 179700 | 179700 | 179600 | 693 |
| 488 | 20240619 | 111900 | 112989374500 | 179600 | 179600 | 179700 | 179500 | 1143 |
| 489 | 20240619 | 111800 | 112784107000 | 179600 | 179500 | 179600 | 179500 | 869 |
| 490 | 20240619 | 111700 | 112628083100 | 179600 | 179600 | 179600 | 179500 | 1227 |
| 491 | 20240619 | 111600 | 112407799000 | 179500 | 179900 | 179900 | 179500 | 5784 |
| 492 | 20240619 | 111500 | 111368220300 | 179900 | 180000 | 180000 | 179800 | 2003 |
| 493 | 20240619 | 111400 | 111007830200 | 180000 | 179900 | 180000 | 179900 | 1246 |
| 494 | 20240619 | 111300 | 110783615000 | 179800 | 179900 | 180000 | 179800 | 592 |
| 495 | 20240619 | 111200 | 110677137900 | 179900 | 179900 | 180000 | 179800 | 1564 |
| 496 | 20240619 | 111100 | 110395755500 | 179900 | 179800 | 180000 | 179700 | 1191 |
| 497 | 20240619 | 111000 | 110181581200 | 179700 | 179700 | 179800 | 179600 | 1184 |
| 498 | 20240619 | 110900 | 109968870300 | 179700 | 179800 | 179800 | 179600 | 3022 |
| 499 | 20240619 | 110800 | 109425835400 | 179800 | 179800 | 179800 | 179700 | 690 |
| 500 | 20240619 | 110700 | 109301829900 | 179800 | 179700 | 179900 | 179700 | 2124 |
| 501 | 20240619 | 110600 | 108920004000 | 179800 | 179800 | 179900 | 179600 | 1834 |
| 502 | 20240619 | 110500 | 108590365500 | 179800 | 179800 | 179800 | 179700 | 864 |
| 503 | 20240619 | 110400 | 108435076800 | 179700 | 179400 | 179800 | 179400 | 2814 |
| 504 | 20240619 | 110300 | 107929934600 | 179400 | 179600 | 179600 | 179400 | 5657 |
| 505 | 20240619 | 110200 | 106914646600 | 179600 | 179800 | 179800 | 179500 | 9406 |
| 506 | 20240619 | 110100 | 105225646400 | 179800 | 180300 | 180300 | 179700 | 17990 |
| 507 | 20240619 | 110000 | 101987420500 | 180300 | 180300 | 180300 | 180200 | 788 |
| 508 | 20240619 | 105900 | 101845397200 | 180200 | 180200 | 180300 | 180100 | 1213 |
| 509 | 20240619 | 105800 | 101626821600 | 180200 | 180200 | 180200 | 180100 | 1433 |
| 510 | 20240619 | 105700 | 101368664200 | 180200 | 180200 | 180300 | 180100 | 3540 |
| 511 | 20240619 | 105600 | 100730959200 | 180200 | 180300 | 180300 | 180100 | 1318 |
| 512 | 20240619 | 105500 | 100493461900 | 180200 | 180300 | 180400 | 180100 | 3744 |
| 513 | 20240619 | 105400 | 99818682900 | 180300 | 180300 | 180400 | 180200 | 1172 |
| 514 | 20240619 | 105300 | 99607411600 | 180200 | 180300 | 180300 | 180200 | 4468 |
| 515 | 20240619 | 105200 | 98802101900 | 180300 | 180600 | 180600 | 180300 | 5946 |
| 516 | 20240619 | 105100 | 97729083300 | 180500 | 180600 | 180700 | 180500 | 1067 |
| 517 | 20240619 | 105000 | 97536439500 | 180600 | 180600 | 180800 | 180600 | 1485 |
| 518 | 20240619 | 104900 | 97268181000 | 180700 | 180600 | 180700 | 180600 | 1281 |
| 519 | 20240619 | 104800 | 97036783500 | 180600 | 180700 | 180700 | 180500 | 3905 |
| 520 | 20240619 | 104700 | 96331369400 | 180800 | 180900 | 181000 | 180800 | 3839 |
| 521 | 20240619 | 104600 | 95637046800 | 180900 | 180900 | 181000 | 180900 | 451 |
| 522 | 20240619 | 104500 | 95555451600 | 181000 | 181000 | 181000 | 180900 | 659 |
| 523 | 20240619 | 104400 | 95436183300 | 181000 | 181000 | 181200 | 180900 | 2151 |
| 524 | 20240619 | 104300 | 95046879100 | 181000 | 181000 | 181100 | 180900 | 1583 |
| 525 | 20240619 | 104200 | 94760278700 | 181000 | 181100 | 181100 | 181000 | 941 |
| 526 | 20240619 | 104100 | 94589948000 | 181000 | 181300 | 181300 | 181000 | 1956 |
| 527 | 20240619 | 104000 | 94235662700 | 181300 | 181300 | 181400 | 181200 | 2046 |
| 528 | 20240619 | 103900 | 93864696600 | 181300 | 181400 | 181400 | 181300 | 492 |
| 529 | 20240619 | 103800 | 93775467900 | 181300 | 181400 | 181500 | 181300 | 990 |
| 530 | 20240619 | 103700 | 93595874900 | 181500 | 181100 | 181500 | 181100 | 934 |
| 531 | 20240619 | 103600 | 93426563500 | 181200 | 181000 | 181200 | 180900 | 1820 |
| 532 | 20240619 | 103500 | 93096990100 | 180900 | 180900 | 181000 | 180800 | 356 |
| 533 | 20240619 | 103400 | 93032598600 | 180900 | 180700 | 181000 | 180700 | 1400 |
| 534 | 20240619 | 103300 | 92779334000 | 180700 | 180700 | 180800 | 180600 | 1435 |
| 535 | 20240619 | 103200 | 92520071900 | 180700 | 180700 | 180800 | 180600 | 1045 |
| 536 | 20240619 | 103100 | 92331250000 | 180800 | 181000 | 181000 | 180700 | 2505 |
| 537 | 20240619 | 103000 | 91878317100 | 181000 | 181100 | 181100 | 180900 | 2109 |
| 538 | 20240619 | 102900 | 91496528700 | 181000 | 181000 | 181100 | 181000 | 1213 |
| 539 | 20240619 | 102800 | 91276946800 | 181000 | 181100 | 181200 | 181000 | 1090 |
| 540 | 20240619 | 102700 | 91079567600 | 181100 | 180900 | 181200 | 180900 | 5052 |
| 541 | 20240619 | 102600 | 90165193700 | 180900 | 180900 | 181000 | 180900 | 1723 |
| 542 | 20240619 | 102500 | 89853470000 | 180900 | 181000 | 181100 | 180800 | 1921 |
| 543 | 20240619 | 102400 | 89505882400 | 181000 | 181200 | 181200 | 180900 | 2042 |
| 544 | 20240619 | 102300 | 89136195200 | 181300 | 181300 | 181400 | 181200 | 977 |
| 545 | 20240619 | 102200 | 88959071900 | 181300 | 181600 | 181700 | 181300 | 1547 |
| 546 | 20240619 | 102100 | 88678298100 | 181600 | 181800 | 181800 | 181600 | 1814 |
| 547 | 20240619 | 102000 | 88348776000 | 181800 | 181900 | 181900 | 181600 | 5105 |
| 548 | 20240619 | 101900 | 87420530400 | 181900 | 181700 | 181900 | 181700 | 3298 |
| 549 | 20240619 | 101800 | 86820865300 | 181700 | 181600 | 181800 | 181600 | 3336 |
| 550 | 20240619 | 101700 | 86214606500 | 181600 | 181400 | 181700 | 181300 | 2576 |
| 551 | 20240619 | 101600 | 85746897600 | 181300 | 181200 | 181500 | 181200 | 2832 |
| 552 | 20240619 | 101500 | 85233351700 | 181300 | 180800 | 181300 | 180800 | 3537 |
| 553 | 20240619 | 101400 | 84592635200 | 180800 | 180600 | 181000 | 180500 | 1027 |
| 554 | 20240619 | 101300 | 84407010200 | 180500 | 180700 | 180800 | 180500 | 1530 |
| 555 | 20240619 | 101200 | 84130543600 | 180700 | 180500 | 180900 | 180400 | 2618 |
| 556 | 20240619 | 101100 | 83657837500 | 180600 | 180600 | 180700 | 180400 | 4143 |
| 557 | 20240619 | 101000 | 82909967300 | 180700 | 180700 | 180800 | 180600 | 1369 |
| 558 | 20240619 | 100900 | 82662618100 | 180600 | 180700 | 180800 | 180600 | 3573 |
| 559 | 20240619 | 100800 | 82017189200 | 180700 | 180800 | 180900 | 180700 | 1788 |
| 560 | 20240619 | 100700 | 81694011700 | 180800 | 181000 | 181100 | 180800 | 1596 |
| 561 | 20240619 | 100600 | 81405307300 | 180900 | 181100 | 181100 | 180900 | 1141 |
| 562 | 20240619 | 100500 | 81198740200 | 181100 | 180900 | 181200 | 180900 | 716 |
| 563 | 20240619 | 100400 | 81069117700 | 180900 | 180900 | 181000 | 180900 | 1492 |
| 564 | 20240619 | 100300 | 80799175400 | 181000 | 180700 | 181000 | 180700 | 1595 |
| 565 | 20240619 | 100200 | 80510815000 | 180700 | 180800 | 180900 | 180600 | 3143 |
| 566 | 20240619 | 100100 | 79942916500 | 180800 | 180800 | 180900 | 180700 | 3819 |
| 567 | 20240619 | 100000 | 79252632300 | 180800 | 180900 | 181000 | 180800 | 1953 |
| 568 | 20240619 | 095900 | 78899425600 | 180900 | 181100 | 181100 | 180900 | 2152 |
| 569 | 20240619 | 095800 | 78510024800 | 181100 | 181200 | 181300 | 181000 | 1987 |
| 570 | 20240619 | 095700 | 78150121300 | 181200 | 181600 | 181700 | 181200 | 3147 |
| 571 | 20240619 | 095600 | 77578811600 | 181600 | 181600 | 181700 | 181500 | 2624 |
| 572 | 20240619 | 095500 | 77102279300 | 181500 | 181300 | 181600 | 181300 | 1789 |
| 573 | 20240619 | 095400 | 76777671000 | 181400 | 181300 | 181400 | 181100 | 918 |
| 574 | 20240619 | 095300 | 76611235300 | 181100 | 181000 | 181300 | 181000 | 1432 |
| 575 | 20240619 | 095200 | 76351872200 | 181000 | 180800 | 181000 | 180800 | 5613 |
| 576 | 20240619 | 095100 | 75336477100 | 180800 | 180800 | 180900 | 180700 | 3676 |
| 577 | 20240619 | 095000 | 74671802800 | 180800 | 180700 | 180900 | 180700 | 2040 |
| 578 | 20240619 | 094900 | 74302903800 | 180800 | 180800 | 180900 | 180700 | 2975 |
| 579 | 20240619 | 094800 | 73765010500 | 180800 | 180900 | 180900 | 180700 | 3811 |
| 580 | 20240619 | 094700 | 73075950600 | 180900 | 181000 | 181100 | 180800 | 2471 |
| 581 | 20240619 | 094600 | 72628860600 | 181000 | 181000 | 181100 | 181000 | 4828 |
| 582 | 20240619 | 094500 | 71754795600 | 181100 | 181000 | 181200 | 181000 | 3248 |
| 583 | 20240619 | 094400 | 71166708500 | 181100 | 181300 | 181300 | 181000 | 2290 |
| 584 | 20240619 | 094300 | 70751890300 | 181300 | 181100 | 181300 | 181100 | 1896 |
| 585 | 20240619 | 094200 | 70408366500 | 181100 | 181200 | 181400 | 181100 | 2997 |
| 586 | 20240619 | 094100 | 69865387200 | 181200 | 181300 | 181400 | 181200 | 3301 |
| 587 | 20240619 | 094000 | 69267009600 | 181300 | 181400 | 181500 | 181300 | 2598 |
| 588 | 20240619 | 093900 | 68795746500 | 181400 | 181500 | 181700 | 181400 | 2410 |
| 589 | 20240619 | 093800 | 68358324700 | 181500 | 181600 | 181700 | 181500 | 3457 |
| 590 | 20240619 | 093700 | 67730659300 | 181600 | 181700 | 181700 | 181600 | 2658 |
| 591 | 20240619 | 093600 | 67247896500 | 181600 | 181900 | 181900 | 181600 | 1736 |
| 592 | 20240619 | 093500 | 66932441000 | 181800 | 181900 | 182000 | 181800 | 4374 |
| 593 | 20240619 | 093400 | 66136895300 | 181900 | 182100 | 182100 | 181900 | 2549 |
| 594 | 20240619 | 093300 | 65673003600 | 182000 | 182100 | 182200 | 182000 | 2996 |
| 595 | 20240619 | 093200 | 65127408100 | 182100 | 182100 | 182300 | 182000 | 2124 |
| 596 | 20240619 | 093100 | 64740523100 | 182100 | 182100 | 182100 | 181900 | 3776 |
| 597 | 20240619 | 093000 | 64053185000 | 182100 | 181800 | 182100 | 181600 | 5663 |
| 598 | 20240619 | 092900 | 63023338200 | 181800 | 182600 | 182600 | 181700 | 7892 |
| 599 | 20240619 | 092800 | 61585443100 | 182500 | 182200 | 182600 | 182200 | 5590 |
| 600 | 20240619 | 092700 | 60565727000 | 182200 | 182000 | 182300 | 182000 | 2652 |
| 601 | 20240619 | 092600 | 60082658300 | 182000 | 181900 | 182100 | 181800 | 3031 |
| 602 | 20240619 | 092500 | 59531052500 | 181900 | 181500 | 182000 | 181300 | 3869 |
| 603 | 20240619 | 092400 | 58828364800 | 181500 | 181600 | 181600 | 181400 | 2652 |
| 604 | 20240619 | 092300 | 58346982300 | 181600 | 181000 | 181600 | 181000 | 5339 |
| 605 | 20240619 | 092200 | 57379736300 | 181000 | 181000 | 181100 | 181000 | 3128 |
| 606 | 20240619 | 092100 | 56813468700 | 180700 | 181100 | 181100 | 180600 | 8155 |
| 607 | 20240619 | 092000 | 55338887000 | 181100 | 181500 | 181500 | 181000 | 13851 |
| 608 | 20240619 | 091900 | 52828313800 | 181400 | 181500 | 181500 | 181400 | 3900 |
| 609 | 20240619 | 091800 | 52120609900 | 181400 | 181100 | 181500 | 181100 | 6392 |
| 610 | 20240619 | 091700 | 50961693700 | 181100 | 181700 | 181800 | 181100 | 4527 |
| 611 | 20240619 | 091600 | 50140379900 | 181700 | 182500 | 182500 | 181200 | 19478 |
| 612 | 20240619 | 091500 | 46596808700 | 182500 | 182600 | 182700 | 182400 | 5893 |
| 613 | 20240619 | 091400 | 45521541000 | 182600 | 182900 | 182900 | 182600 | 3533 |
| 614 | 20240619 | 091300 | 44875904300 | 182800 | 182500 | 183000 | 182400 | 5517 |
| 615 | 20240619 | 091200 | 43868428800 | 182500 | 183000 | 183000 | 182400 | 11587 |
| 616 | 20240619 | 091100 | 41750848800 | 183000 | 182700 | 183000 | 182600 | 6291 |
| 617 | 20240619 | 091000 | 40600274500 | 182700 | 182500 | 182800 | 182400 | 4992 |
| 618 | 20240619 | 090900 | 39688958800 | 182400 | 182400 | 182500 | 182300 | 6683 |
| 619 | 20240619 | 090800 | 38469958700 | 182500 | 182300 | 182600 | 182300 | 12622 |
| 620 | 20240619 | 090700 | 36167928600 | 182400 | 183000 | 183100 | 182300 | 12127 |
| 621 | 20240619 | 090600 | 33953635500 | 183000 | 182800 | 183400 | 182700 | 12780 |
| 622 | 20240619 | 090500 | 31613268400 | 182800 | 183100 | 183100 | 182300 | 16185 |
| 623 | 20240619 | 090400 | 28657338000 | 183000 | 183500 | 183500 | 183000 | 12386 |
| 624 | 20240619 | 090300 | 26387764400 | 183400 | 183700 | 183800 | 183400 | 16869 |
| 625 | 20240619 | 090200 | 23290844500 | 183800 | 183700 | 184300 | 183500 | 40538 |
| 626 | 20240619 | 090100 | 15836096300 | 183700 | 183500 | 183700 | 182500 | 44824 |
| 627 | 20240619 | 090000 | 7622126000 | 183400 | 181200 | 183500 | 181200 | 41791 |