37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 192500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 3 | 20240620 | 192400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 4 | 20240620 | 192300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 5 | 20240620 | 192200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 6 | 20240620 | 192100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 7 | 20240620 | 192000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 8 | 20240620 | 191900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 9 | 20240620 | 191800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 10 | 20240620 | 191700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 11 | 20240620 | 191600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 12 | 20240620 | 191500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 13 | 20240620 | 191400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 14 | 20240620 | 191300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 15 | 20240620 | 191200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 16 | 20240620 | 191100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 17 | 20240620 | 191000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 18 | 20240620 | 190900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 19 | 20240620 | 190800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 20 | 20240620 | 190700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 21 | 20240620 | 190600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 22 | 20240620 | 190500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 23 | 20240620 | 190400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 24 | 20240620 | 190300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 25 | 20240620 | 190200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 26 | 20240620 | 190100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 27 | 20240620 | 190000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 28 | 20240620 | 185900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 29 | 20240620 | 185800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 30 | 20240620 | 185700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 31 | 20240620 | 185600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 32 | 20240620 | 185500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 33 | 20240620 | 185400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 34 | 20240620 | 185300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 35 | 20240620 | 185200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 36 | 20240620 | 185100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 37 | 20240620 | 185000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 38 | 20240620 | 184900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 39 | 20240620 | 184800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 40 | 20240620 | 184700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 41 | 20240620 | 184600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 42 | 20240620 | 184500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 43 | 20240620 | 184400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 44 | 20240620 | 184300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 45 | 20240620 | 184200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 46 | 20240620 | 184100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 47 | 20240620 | 184000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 48 | 20240620 | 183900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 49 | 20240620 | 183800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 50 | 20240620 | 183700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 51 | 20240620 | 183600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 52 | 20240620 | 183500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 53 | 20240620 | 183400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 54 | 20240620 | 183300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 55 | 20240620 | 183200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 56 | 20240620 | 183100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 57 | 20240620 | 183000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 58 | 20240620 | 182900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 59 | 20240620 | 182800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 60 | 20240620 | 182700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 61 | 20240620 | 182600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 62 | 20240620 | 182500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 63 | 20240620 | 182400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 64 | 20240620 | 182300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 65 | 20240620 | 182200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 66 | 20240620 | 182100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 67 | 20240620 | 182000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 68 | 20240620 | 181900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 69 | 20240620 | 181800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 70 | 20240620 | 181700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 71 | 20240620 | 181600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 72 | 20240620 | 181500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 73 | 20240620 | 181400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 74 | 20240620 | 181300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 75 | 20240620 | 181200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 76 | 20240620 | 181100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 77 | 20240620 | 181000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 78 | 20240620 | 180900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 79 | 20240620 | 180800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 80 | 20240620 | 180700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 81 | 20240620 | 180600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 82 | 20240620 | 180500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 83 | 20240620 | 180400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 84 | 20240620 | 180300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 85 | 20240620 | 180200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 86 | 20240620 | 180100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 87 | 20240620 | 180000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 88 | 20240620 | 175900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 89 | 20240620 | 175800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 90 | 20240620 | 175700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 91 | 20240620 | 175600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 92 | 20240620 | 175500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 93 | 20240620 | 175400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 94 | 20240620 | 175300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 95 | 20240620 | 175200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 96 | 20240620 | 175100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 97 | 20240620 | 175000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 98 | 20240620 | 174900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 99 | 20240620 | 174800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 100 | 20240620 | 174700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 101 | 20240620 | 174600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 102 | 20240620 | 174500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 103 | 20240620 | 174400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 104 | 20240620 | 174300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 105 | 20240620 | 174200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 106 | 20240620 | 174100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 107 | 20240620 | 174000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 108 | 20240620 | 173900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 109 | 20240620 | 173800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 110 | 20240620 | 173700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 111 | 20240620 | 173600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 112 | 20240620 | 173500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 113 | 20240620 | 173400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 114 | 20240620 | 173300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 115 | 20240620 | 173200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 116 | 20240620 | 173100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 117 | 20240620 | 173000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 118 | 20240620 | 172900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 119 | 20240620 | 172800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 120 | 20240620 | 172700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 121 | 20240620 | 172600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 122 | 20240620 | 172500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 123 | 20240620 | 172400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 124 | 20240620 | 172300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 125 | 20240620 | 172200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 126 | 20240620 | 172100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 127 | 20240620 | 172000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 128 | 20240620 | 171900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 129 | 20240620 | 171800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 130 | 20240620 | 171700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 131 | 20240620 | 171600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 132 | 20240620 | 171500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 133 | 20240620 | 171400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 134 | 20240620 | 171300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 135 | 20240620 | 171200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 136 | 20240620 | 171100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 137 | 20240620 | 171000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 138 | 20240620 | 170900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 139 | 20240620 | 170800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 140 | 20240620 | 170700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 141 | 20240620 | 170600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 142 | 20240620 | 170500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 143 | 20240620 | 170400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 144 | 20240620 | 170300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 145 | 20240620 | 170200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 146 | 20240620 | 170100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 147 | 20240620 | 170000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 148 | 20240620 | 165900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 149 | 20240620 | 165800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 150 | 20240620 | 165700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 151 | 20240620 | 165600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 152 | 20240620 | 165500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 153 | 20240620 | 165400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 154 | 20240620 | 165300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 155 | 20240620 | 165200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 156 | 20240620 | 165100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 157 | 20240620 | 165000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 158 | 20240620 | 164900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 159 | 20240620 | 164800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 160 | 20240620 | 164700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 161 | 20240620 | 164600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 162 | 20240620 | 164500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 163 | 20240620 | 164400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 164 | 20240620 | 164300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 165 | 20240620 | 164200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 166 | 20240620 | 164100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 167 | 20240620 | 164000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 168 | 20240620 | 163900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 169 | 20240620 | 163800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 170 | 20240620 | 163700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 171 | 20240620 | 163600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 172 | 20240620 | 163500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 173 | 20240620 | 163400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 174 | 20240620 | 163300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 175 | 20240620 | 163200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 176 | 20240620 | 163100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 177 | 20240620 | 163000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 178 | 20240620 | 162900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 179 | 20240620 | 162800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 180 | 20240620 | 162700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 181 | 20240620 | 162600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 182 | 20240620 | 162500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 183 | 20240620 | 162400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 184 | 20240620 | 162300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 185 | 20240620 | 162200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 186 | 20240620 | 162100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 187 | 20240620 | 162000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 188 | 20240620 | 161900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 189 | 20240620 | 161800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 190 | 20240620 | 161700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 191 | 20240620 | 161600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 192 | 20240620 | 161500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 193 | 20240620 | 161400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 194 | 20240620 | 161300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 195 | 20240620 | 161200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 196 | 20240620 | 161100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 197 | 20240620 | 161000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 198 | 20240620 | 160900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 199 | 20240620 | 160800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 200 | 20240620 | 160700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 201 | 20240620 | 160600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 202 | 20240620 | 160500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 203 | 20240620 | 160400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 204 | 20240620 | 160300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 205 | 20240620 | 160200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 206 | 20240620 | 160100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 207 | 20240620 | 160000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 208 | 20240620 | 155900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 209 | 20240620 | 155800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 210 | 20240620 | 155700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 211 | 20240620 | 155600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 212 | 20240620 | 155500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 213 | 20240620 | 155400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 214 | 20240620 | 155300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 215 | 20240620 | 155200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 216 | 20240620 | 155100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 217 | 20240620 | 155000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 218 | 20240620 | 154900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 219 | 20240620 | 154800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 220 | 20240620 | 154700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 221 | 20240620 | 154600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 222 | 20240620 | 154500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 223 | 20240620 | 154400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 224 | 20240620 | 154300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 225 | 20240620 | 154200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 226 | 20240620 | 154100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 227 | 20240620 | 154000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 228 | 20240620 | 153900 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 229 | 20240620 | 153800 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 230 | 20240620 | 153700 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 231 | 20240620 | 153600 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 232 | 20240620 | 153500 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 233 | 20240620 | 153400 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 234 | 20240620 | 153300 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 235 | 20240620 | 153200 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 236 | 20240620 | 153100 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 0 |
| 237 | 20240620 | 153000 | 179768383900 | 179300 | 179300 | 179300 | 179300 | 27048 |
| 238 | 20240620 | 152900 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 239 | 20240620 | 152800 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 240 | 20240620 | 152700 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 241 | 20240620 | 152600 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 242 | 20240620 | 152500 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 243 | 20240620 | 152400 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 244 | 20240620 | 152300 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 245 | 20240620 | 152200 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 246 | 20240620 | 152100 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 247 | 20240620 | 152000 | 174918677500 | 179100 | 179100 | 179100 | 179100 | 0 |
| 248 | 20240620 | 151900 | 174918677500 | 179100 | 179200 | 179200 | 179100 | 1881 |
| 249 | 20240620 | 151800 | 174581699900 | 179100 | 179400 | 179400 | 179000 | 3133 |
| 250 | 20240620 | 151700 | 174020086900 | 179400 | 179500 | 179500 | 179300 | 4113 |
| 251 | 20240620 | 151600 | 173282021900 | 179400 | 179200 | 179500 | 179200 | 5609 |
| 252 | 20240620 | 151500 | 172275714600 | 179300 | 179000 | 179300 | 178800 | 3975 |
| 253 | 20240620 | 151400 | 171564057200 | 178900 | 179000 | 179000 | 178800 | 1540 |
| 254 | 20240620 | 151300 | 171288500000 | 178900 | 179000 | 179000 | 178900 | 1607 |
| 255 | 20240620 | 151200 | 171000944800 | 179000 | 179200 | 179400 | 178800 | 7395 |
| 256 | 20240620 | 151100 | 169676842000 | 179100 | 179000 | 179300 | 178900 | 4943 |
| 257 | 20240620 | 151000 | 168791697100 | 178900 | 179000 | 179000 | 178700 | 3705 |
| 258 | 20240620 | 150900 | 168129128000 | 179000 | 178900 | 179000 | 178800 | 2377 |
| 259 | 20240620 | 150800 | 167703821600 | 178800 | 178900 | 178900 | 178800 | 1171 |
| 260 | 20240620 | 150700 | 167494349800 | 178900 | 179000 | 179000 | 178800 | 1302 |
| 261 | 20240620 | 150600 | 167261407300 | 179000 | 178400 | 179000 | 178300 | 2829 |
| 262 | 20240620 | 150500 | 166755968700 | 178300 | 178200 | 178400 | 178200 | 2930 |
| 263 | 20240620 | 150400 | 166233603700 | 178100 | 178300 | 178300 | 178100 | 2723 |
| 264 | 20240620 | 150300 | 165748419100 | 178200 | 178200 | 178400 | 178100 | 1830 |
| 265 | 20240620 | 150200 | 165422202500 | 178200 | 178300 | 178300 | 178100 | 3609 |
| 266 | 20240620 | 150100 | 164778997700 | 178200 | 178300 | 178400 | 178200 | 3126 |
| 267 | 20240620 | 150000 | 164221588000 | 178400 | 178500 | 178500 | 178300 | 2367 |
| 268 | 20240620 | 145900 | 163799369300 | 178500 | 178500 | 178600 | 178400 | 3092 |
| 269 | 20240620 | 145800 | 163247581600 | 178500 | 178600 | 178700 | 178500 | 1631 |
| 270 | 20240620 | 145700 | 162956378800 | 178600 | 178600 | 178700 | 178600 | 1676 |
| 271 | 20240620 | 145600 | 162657013800 | 178600 | 178700 | 178700 | 178600 | 1317 |
| 272 | 20240620 | 145500 | 162421758000 | 178600 | 178600 | 178700 | 178600 | 954 |
| 273 | 20240620 | 145400 | 162251326100 | 178700 | 178600 | 178800 | 178500 | 937 |
| 274 | 20240620 | 145300 | 162083934000 | 178600 | 178700 | 178800 | 178500 | 1861 |
| 275 | 20240620 | 145200 | 161751499900 | 178700 | 178700 | 178900 | 178700 | 1006 |
| 276 | 20240620 | 145100 | 161571637200 | 178700 | 178700 | 178800 | 178600 | 619 |
| 277 | 20240620 | 145000 | 161461036500 | 178700 | 178600 | 178800 | 178600 | 776 |
| 278 | 20240620 | 144900 | 161322411900 | 178700 | 178500 | 178800 | 178500 | 942 |
| 279 | 20240620 | 144800 | 161154158100 | 178500 | 178700 | 178700 | 178500 | 1569 |
| 280 | 20240620 | 144700 | 160873989100 | 178800 | 178800 | 178800 | 178500 | 688 |
| 281 | 20240620 | 144600 | 160751069000 | 178700 | 178900 | 178900 | 178700 | 1245 |
| 282 | 20240620 | 144500 | 160528491500 | 178900 | 179000 | 179100 | 178800 | 841 |
| 283 | 20240620 | 144400 | 160377990400 | 179100 | 179100 | 179200 | 179000 | 1261 |
| 284 | 20240620 | 144300 | 160152124500 | 179200 | 179300 | 179400 | 179100 | 1276 |
| 285 | 20240620 | 144200 | 159923356000 | 179300 | 179200 | 179400 | 179100 | 1457 |
| 286 | 20240620 | 144100 | 159662217800 | 179100 | 179000 | 179200 | 179000 | 1187 |
| 287 | 20240620 | 144000 | 159449588000 | 179100 | 178700 | 179100 | 178700 | 5161 |
| 288 | 20240620 | 143900 | 158525877800 | 178800 | 178600 | 178800 | 178500 | 1417 |
| 289 | 20240620 | 143800 | 158272806300 | 178500 | 178700 | 178800 | 178500 | 1231 |
| 290 | 20240620 | 143700 | 158052909200 | 178800 | 178800 | 178800 | 178700 | 376 |
| 291 | 20240620 | 143600 | 157985702400 | 178800 | 178500 | 178800 | 178500 | 2128 |
| 292 | 20240620 | 143500 | 157605602000 | 178500 | 178500 | 178500 | 178300 | 2606 |
| 293 | 20240620 | 143400 | 157140583100 | 178400 | 178500 | 178500 | 178400 | 405 |
| 294 | 20240620 | 143300 | 157068302300 | 178500 | 178500 | 178600 | 178400 | 791 |
| 295 | 20240620 | 143200 | 156927106300 | 178500 | 178500 | 178600 | 178500 | 265 |
| 296 | 20240620 | 143100 | 156879802200 | 178500 | 178500 | 178600 | 178400 | 1085 |
| 297 | 20240620 | 143000 | 156686143700 | 178500 | 178400 | 178600 | 178400 | 1287 |
| 298 | 20240620 | 142900 | 156456480000 | 178400 | 178400 | 178500 | 178400 | 705 |
| 299 | 20240620 | 142800 | 156330663800 | 178400 | 178500 | 178500 | 178400 | 843 |
| 300 | 20240620 | 142700 | 156180228400 | 178500 | 178600 | 178600 | 178400 | 972 |
| 301 | 20240620 | 142600 | 156006720300 | 178600 | 178600 | 178600 | 178500 | 812 |
| 302 | 20240620 | 142500 | 155861768800 | 178500 | 178600 | 178600 | 178500 | 1073 |
| 303 | 20240620 | 142400 | 155670233100 | 178500 | 178600 | 178700 | 178500 | 1072 |
| 304 | 20240620 | 142300 | 155478790800 | 178600 | 178600 | 178700 | 178500 | 1077 |
| 305 | 20240620 | 142200 | 155286438900 | 178600 | 178700 | 178800 | 178600 | 2111 |
| 306 | 20240620 | 142100 | 154909199800 | 178800 | 178800 | 178900 | 178700 | 716 |
| 307 | 20240620 | 142000 | 154781217400 | 178700 | 178700 | 178900 | 178700 | 865 |
| 308 | 20240620 | 141900 | 154626585500 | 178700 | 178900 | 179000 | 178700 | 1831 |
| 309 | 20240620 | 141800 | 154299140300 | 179000 | 179000 | 179000 | 178900 | 770 |
| 310 | 20240620 | 141700 | 154161348000 | 178900 | 179000 | 179000 | 178900 | 360 |
| 311 | 20240620 | 141600 | 154096933500 | 179000 | 179200 | 179200 | 179000 | 1980 |
| 312 | 20240620 | 141500 | 153742409500 | 179300 | 179300 | 179300 | 179100 | 133 |
| 313 | 20240620 | 141400 | 153718569900 | 179300 | 179200 | 179400 | 179100 | 2362 |
| 314 | 20240620 | 141300 | 153295214100 | 179200 | 179100 | 179400 | 179100 | 766 |
| 315 | 20240620 | 141200 | 153157893700 | 179200 | 179300 | 179300 | 179100 | 456 |
| 316 | 20240620 | 141100 | 153076163700 | 179400 | 179100 | 179400 | 179000 | 1304 |
| 317 | 20240620 | 141000 | 152842390500 | 179100 | 179300 | 179300 | 179100 | 534 |
| 318 | 20240620 | 140900 | 152746727800 | 179200 | 179100 | 179400 | 179000 | 1475 |
| 319 | 20240620 | 140800 | 152482403800 | 179100 | 179200 | 179200 | 179000 | 611 |
| 320 | 20240620 | 140700 | 152372951700 | 179200 | 179300 | 179300 | 179200 | 381 |
| 321 | 20240620 | 140600 | 152304670000 | 179200 | 179200 | 179300 | 179200 | 374 |
| 322 | 20240620 | 140500 | 152237640200 | 179300 | 179100 | 179300 | 179100 | 618 |
| 323 | 20240620 | 140400 | 152126893400 | 179200 | 179300 | 179300 | 179100 | 782 |
| 324 | 20240620 | 140300 | 151986793900 | 179300 | 179200 | 179300 | 179100 | 658 |
| 325 | 20240620 | 140200 | 151868869200 | 179100 | 179300 | 179300 | 179100 | 182 |
| 326 | 20240620 | 140100 | 151836253800 | 179300 | 179500 | 179500 | 179200 | 1502 |
| 327 | 20240620 | 140000 | 151566912000 | 179400 | 179200 | 179500 | 179200 | 721 |
| 328 | 20240620 | 135900 | 151437579400 | 179300 | 179000 | 179400 | 179000 | 804 |
| 329 | 20240620 | 135800 | 151293485600 | 179000 | 178800 | 179100 | 178800 | 532 |
| 330 | 20240620 | 135700 | 151198273800 | 178900 | 178900 | 179000 | 178800 | 563 |
| 331 | 20240620 | 135600 | 151097585000 | 178900 | 178900 | 178900 | 178700 | 758 |
| 332 | 20240620 | 135500 | 150962045700 | 178900 | 179000 | 179100 | 178700 | 1857 |
| 333 | 20240620 | 135400 | 150629820900 | 179000 | 179100 | 179200 | 178900 | 3097 |
| 334 | 20240620 | 135300 | 150075434000 | 179200 | 179300 | 179400 | 179100 | 1235 |
| 335 | 20240620 | 135200 | 149854171800 | 179300 | 179400 | 179400 | 179300 | 1327 |
| 336 | 20240620 | 135100 | 149616220100 | 179300 | 179500 | 179500 | 179300 | 1216 |
| 337 | 20240620 | 135000 | 149398006000 | 179600 | 179600 | 179600 | 179500 | 313 |
| 338 | 20240620 | 134900 | 149341803000 | 179600 | 179700 | 179700 | 179600 | 577 |
| 339 | 20240620 | 134800 | 149238152100 | 179600 | 179700 | 179800 | 179600 | 690 |
| 340 | 20240620 | 134700 | 149114157700 | 179800 | 179800 | 179800 | 179700 | 795 |
| 341 | 20240620 | 134600 | 148971278900 | 179700 | 179700 | 179800 | 179700 | 394 |
| 342 | 20240620 | 134500 | 148900462100 | 179800 | 179700 | 179800 | 179700 | 627 |
| 343 | 20240620 | 134400 | 148787747800 | 179800 | 179600 | 179800 | 179600 | 1047 |
| 344 | 20240620 | 134300 | 148599586700 | 179700 | 179600 | 179700 | 179600 | 726 |
| 345 | 20240620 | 134200 | 148469156600 | 179600 | 179500 | 179700 | 179500 | 505 |
| 346 | 20240620 | 134100 | 148378451100 | 179500 | 179600 | 179700 | 179500 | 305 |
| 347 | 20240620 | 134000 | 148323670600 | 179500 | 179500 | 179700 | 179500 | 700 |
| 348 | 20240620 | 133900 | 148197941700 | 179500 | 179600 | 179700 | 179500 | 696 |
| 349 | 20240620 | 133800 | 148072937900 | 179600 | 179400 | 179800 | 179400 | 1363 |
| 350 | 20240620 | 133700 | 147828029500 | 179400 | 179600 | 179700 | 179400 | 847 |
| 351 | 20240620 | 133600 | 147675967400 | 179600 | 179200 | 179700 | 179200 | 2026 |
| 352 | 20240620 | 133500 | 147312529700 | 179200 | 179200 | 179300 | 179100 | 1342 |
| 353 | 20240620 | 133400 | 147072113400 | 179200 | 179200 | 179300 | 179100 | 856 |
| 354 | 20240620 | 133300 | 146918698100 | 179200 | 179400 | 179400 | 179200 | 688 |
| 355 | 20240620 | 133200 | 146795316500 | 179400 | 179500 | 179600 | 179300 | 2056 |
| 356 | 20240620 | 133100 | 146426408500 | 179500 | 179600 | 179600 | 179500 | 355 |
| 357 | 20240620 | 133000 | 146362675800 | 179600 | 179400 | 179600 | 179400 | 631 |
| 358 | 20240620 | 132900 | 146249395500 | 179400 | 179600 | 179700 | 179200 | 2435 |
| 359 | 20240620 | 132800 | 145812405200 | 179700 | 179800 | 179900 | 179600 | 866 |
| 360 | 20240620 | 132700 | 145656736000 | 179900 | 179700 | 179900 | 179700 | 1868 |
| 361 | 20240620 | 132600 | 145320881900 | 179700 | 179700 | 179900 | 179700 | 1894 |
| 362 | 20240620 | 132500 | 144980416900 | 179700 | 179200 | 179700 | 179200 | 4331 |
| 363 | 20240620 | 132400 | 144203198500 | 179300 | 179200 | 179300 | 179200 | 364 |
| 364 | 20240620 | 132300 | 144137947100 | 179300 | 179000 | 179300 | 179000 | 2200 |
| 365 | 20240620 | 132200 | 143743737700 | 179100 | 179100 | 179200 | 179000 | 935 |
| 366 | 20240620 | 132100 | 143576287700 | 179200 | 179000 | 179200 | 179000 | 1276 |
| 367 | 20240620 | 132000 | 143347728600 | 179100 | 179100 | 179100 | 179000 | 590 |
| 368 | 20240620 | 131900 | 143242099300 | 179000 | 179100 | 179200 | 179000 | 534 |
| 369 | 20240620 | 131800 | 143146467200 | 179200 | 178900 | 179200 | 178800 | 2942 |
| 370 | 20240620 | 131700 | 142619719500 | 178900 | 178800 | 178900 | 178800 | 399 |
| 371 | 20240620 | 131600 | 142548358800 | 179000 | 178800 | 179000 | 178800 | 546 |
| 372 | 20240620 | 131500 | 142450676800 | 178900 | 178700 | 178900 | 178700 | 626 |
| 373 | 20240620 | 131400 | 142338745900 | 178700 | 178600 | 178800 | 178500 | 965 |
| 374 | 20240620 | 131300 | 142166367300 | 178700 | 179000 | 179000 | 178700 | 2938 |
| 375 | 20240620 | 131200 | 141640764400 | 179100 | 179100 | 179200 | 179000 | 1208 |
| 376 | 20240620 | 131100 | 141424405500 | 179100 | 178900 | 179100 | 178900 | 1480 |
| 377 | 20240620 | 131000 | 141159460400 | 178900 | 178700 | 178900 | 178600 | 920 |
| 378 | 20240620 | 130900 | 140995012100 | 178700 | 178600 | 178700 | 178500 | 513 |
| 379 | 20240620 | 130800 | 140903402400 | 178500 | 178400 | 178600 | 178400 | 527 |
| 380 | 20240620 | 130700 | 140809349700 | 178300 | 178300 | 178400 | 178300 | 655 |
| 381 | 20240620 | 130600 | 140692511900 | 178300 | 178300 | 178400 | 178300 | 238 |
| 382 | 20240620 | 130500 | 140650069300 | 178400 | 178300 | 178500 | 178300 | 1318 |
| 383 | 20240620 | 130400 | 140414945900 | 178300 | 178200 | 178400 | 178200 | 434 |
| 384 | 20240620 | 130300 | 140337554700 | 178200 | 178200 | 178300 | 178100 | 758 |
| 385 | 20240620 | 130200 | 140202483900 | 178200 | 178300 | 178400 | 178200 | 332 |
| 386 | 20240620 | 130100 | 140143311600 | 178400 | 178300 | 178400 | 178200 | 282 |
| 387 | 20240620 | 130000 | 140093022900 | 178400 | 178200 | 178500 | 178200 | 496 |
| 388 | 20240620 | 125900 | 140004615800 | 178200 | 178400 | 178500 | 178200 | 1397 |
| 389 | 20240620 | 125800 | 139755546600 | 178400 | 178500 | 178500 | 178300 | 724 |
| 390 | 20240620 | 125700 | 139626381000 | 178400 | 178400 | 178400 | 178300 | 391 |
| 391 | 20240620 | 125600 | 139556627000 | 178400 | 178400 | 178400 | 178300 | 743 |
| 392 | 20240620 | 125500 | 139424118200 | 178300 | 178400 | 178500 | 178300 | 1116 |
| 393 | 20240620 | 125400 | 139225019700 | 178500 | 178400 | 178500 | 178400 | 205 |
| 394 | 20240620 | 125300 | 139188441300 | 178500 | 178400 | 178500 | 178200 | 612 |
| 395 | 20240620 | 125200 | 139079334900 | 178500 | 178300 | 178600 | 178200 | 393 |
| 396 | 20240620 | 125100 | 139009270200 | 178300 | 178600 | 178600 | 178300 | 455 |
| 397 | 20240620 | 125000 | 138928073800 | 178600 | 178800 | 178900 | 178600 | 471 |
| 398 | 20240620 | 124900 | 138843900600 | 178900 | 178600 | 178900 | 178600 | 1209 |
| 399 | 20240620 | 124800 | 138627713700 | 178300 | 178300 | 178700 | 178200 | 361 |
| 400 | 20240620 | 124700 | 138563328500 | 178300 | 178400 | 178800 | 178000 | 1919 |
| 401 | 20240620 | 124600 | 138221424300 | 178200 | 178700 | 178800 | 178200 | 936 |
| 402 | 20240620 | 124500 | 138054288200 | 178700 | 178700 | 178800 | 178700 | 888 |
| 403 | 20240620 | 124400 | 137895569300 | 178700 | 179000 | 179000 | 178700 | 1548 |
| 404 | 20240620 | 124300 | 137618726900 | 179000 | 178800 | 179500 | 178700 | 2854 |
| 405 | 20240620 | 124200 | 137107806900 | 178900 | 178300 | 178900 | 178200 | 2007 |
| 406 | 20240620 | 124100 | 136749355500 | 178300 | 177900 | 178300 | 177900 | 3169 |
| 407 | 20240620 | 124000 | 136185157900 | 178000 | 177900 | 178000 | 177900 | 271 |
| 408 | 20240620 | 123900 | 136136941300 | 177900 | 178000 | 178000 | 177800 | 515 |
| 409 | 20240620 | 123800 | 136045316200 | 178000 | 178000 | 178100 | 177900 | 858 |
| 410 | 20240620 | 123700 | 135892588400 | 178000 | 177900 | 178000 | 177900 | 251 |
| 411 | 20240620 | 123600 | 135847923200 | 177900 | 178000 | 178000 | 177800 | 678 |
| 412 | 20240620 | 123500 | 135727313100 | 178000 | 177900 | 178000 | 177900 | 570 |
| 413 | 20240620 | 123400 | 135625904100 | 177900 | 178000 | 178000 | 177900 | 1006 |
| 414 | 20240620 | 123300 | 135446918800 | 177900 | 177800 | 178000 | 177800 | 535 |
| 415 | 20240620 | 123200 | 135351737500 | 177800 | 177900 | 177900 | 177800 | 574 |
| 416 | 20240620 | 123100 | 135249656300 | 177900 | 177800 | 177900 | 177800 | 1151 |
| 417 | 20240620 | 123000 | 135044906300 | 177900 | 177900 | 177900 | 177800 | 749 |
| 418 | 20240620 | 122900 | 134911709300 | 177800 | 177900 | 178000 | 177800 | 1055 |
| 419 | 20240620 | 122800 | 134724067400 | 177900 | 177900 | 178000 | 177900 | 660 |
| 420 | 20240620 | 122700 | 134606633300 | 177900 | 177900 | 178000 | 177800 | 406 |
| 421 | 20240620 | 122600 | 134534415800 | 177900 | 177900 | 178000 | 177800 | 719 |
| 422 | 20240620 | 122500 | 134406483000 | 177800 | 177700 | 178000 | 177600 | 593 |
| 423 | 20240620 | 122400 | 134301046500 | 177700 | 177700 | 177800 | 177600 | 1170 |
| 424 | 20240620 | 122300 | 134093169000 | 177700 | 178100 | 178100 | 177700 | 5707 |
| 425 | 20240620 | 122200 | 133077974400 | 178000 | 178100 | 178100 | 178000 | 339 |
| 426 | 20240620 | 122100 | 133017616800 | 178100 | 178100 | 178200 | 178000 | 1937 |
| 427 | 20240620 | 122000 | 132672678900 | 178100 | 178200 | 178400 | 178100 | 2073 |
| 428 | 20240620 | 121900 | 132303294400 | 178300 | 178200 | 178300 | 178100 | 303 |
| 429 | 20240620 | 121800 | 132249295400 | 178200 | 178200 | 178200 | 178100 | 277 |
| 430 | 20240620 | 121700 | 132199943200 | 178200 | 178500 | 178500 | 178200 | 606 |
| 431 | 20240620 | 121600 | 132091836500 | 178500 | 178100 | 178500 | 178100 | 486 |
| 432 | 20240620 | 121500 | 132005183800 | 178200 | 178200 | 178200 | 178000 | 1471 |
| 433 | 20240620 | 121400 | 131743219000 | 178100 | 178400 | 178400 | 178100 | 3171 |
| 434 | 20240620 | 121300 | 131178240900 | 178300 | 178400 | 178400 | 178300 | 1882 |
| 435 | 20240620 | 121200 | 130842665300 | 178400 | 178400 | 178500 | 178300 | 1308 |
| 436 | 20240620 | 121100 | 130609335400 | 178400 | 178500 | 178600 | 178400 | 962 |
| 437 | 20240620 | 121000 | 130437672600 | 178500 | 178600 | 178600 | 178400 | 979 |
| 438 | 20240620 | 120900 | 130262909500 | 178500 | 178600 | 178600 | 178500 | 650 |
| 439 | 20240620 | 120800 | 130146851900 | 178600 | 178600 | 178600 | 178500 | 411 |
| 440 | 20240620 | 120700 | 130073468800 | 178600 | 178500 | 178600 | 178500 | 447 |
| 441 | 20240620 | 120600 | 129993673600 | 178600 | 178700 | 178700 | 178500 | 2703 |
| 442 | 20240620 | 120500 | 129511050100 | 178700 | 178700 | 178800 | 178700 | 795 |
| 443 | 20240620 | 120400 | 129368964500 | 178800 | 178700 | 178800 | 178700 | 344 |
| 444 | 20240620 | 120300 | 129307473500 | 178800 | 178700 | 178800 | 178600 | 463 |
| 445 | 20240620 | 120200 | 129224735700 | 178600 | 178700 | 178800 | 178600 | 521 |
| 446 | 20240620 | 120100 | 129131630700 | 178700 | 178700 | 178800 | 178600 | 619 |
| 447 | 20240620 | 120000 | 129021045300 | 178600 | 178800 | 178900 | 178600 | 932 |
| 448 | 20240620 | 115900 | 128854501100 | 178900 | 178900 | 179000 | 178700 | 1147 |
| 449 | 20240620 | 115800 | 128649466900 | 178800 | 179100 | 179200 | 178800 | 1339 |
| 450 | 20240620 | 115700 | 128409812800 | 179100 | 179100 | 179200 | 179000 | 848 |
| 451 | 20240620 | 115600 | 128257958300 | 179200 | 179300 | 179300 | 179100 | 658 |
| 452 | 20240620 | 115500 | 128140054200 | 179300 | 179400 | 179400 | 179300 | 573 |
| 453 | 20240620 | 115400 | 128037290900 | 179400 | 179400 | 179500 | 179300 | 386 |
| 454 | 20240620 | 115300 | 127968043600 | 179400 | 179400 | 179600 | 179300 | 1419 |
| 455 | 20240620 | 115200 | 127713389400 | 179500 | 179300 | 179500 | 179300 | 744 |
| 456 | 20240620 | 115100 | 127579944800 | 179200 | 179300 | 179300 | 179200 | 1425 |
| 457 | 20240620 | 115000 | 127324453000 | 179200 | 179000 | 179200 | 179000 | 622 |
| 458 | 20240620 | 114900 | 127213028900 | 179100 | 179100 | 179100 | 179000 | 326 |
| 459 | 20240620 | 114800 | 127154656700 | 179000 | 179000 | 179100 | 179000 | 409 |
| 460 | 20240620 | 114700 | 127081428000 | 179000 | 178800 | 179000 | 178800 | 595 |
| 461 | 20240620 | 114600 | 126974999900 | 178800 | 178900 | 179100 | 178800 | 638 |
| 462 | 20240620 | 114500 | 126860890800 | 179100 | 179100 | 179100 | 178800 | 496 |
| 463 | 20240620 | 114400 | 126772137100 | 179100 | 178800 | 179100 | 178700 | 667 |
| 464 | 20240620 | 114300 | 126652834400 | 178800 | 178900 | 179000 | 178800 | 1072 |
| 465 | 20240620 | 114200 | 126461097000 | 178900 | 178900 | 179000 | 178800 | 276 |
| 466 | 20240620 | 114100 | 126411727300 | 178900 | 178900 | 179000 | 178800 | 474 |
| 467 | 20240620 | 114000 | 126326921200 | 178900 | 179100 | 179100 | 178800 | 651 |
| 468 | 20240620 | 113900 | 126210407400 | 179100 | 179100 | 179200 | 179000 | 1350 |
| 469 | 20240620 | 113800 | 125968605500 | 179100 | 178800 | 179100 | 178800 | 568 |
| 470 | 20240620 | 113700 | 125866987300 | 178900 | 178700 | 179100 | 178600 | 781 |
| 471 | 20240620 | 113600 | 125727274900 | 178600 | 178800 | 178900 | 178600 | 1239 |
| 472 | 20240620 | 113500 | 125505938300 | 178700 | 179000 | 179000 | 178700 | 1627 |
| 473 | 20240620 | 113400 | 125214948400 | 179000 | 179100 | 179200 | 178900 | 1502 |
| 474 | 20240620 | 113300 | 124946061000 | 179100 | 179300 | 179400 | 179100 | 1227 |
| 475 | 20240620 | 113200 | 124726134000 | 179300 | 179300 | 179400 | 179200 | 613 |
| 476 | 20240620 | 113100 | 124616221900 | 179200 | 179000 | 179300 | 178900 | 851 |
| 477 | 20240620 | 113000 | 124463791600 | 178900 | 178800 | 179000 | 178800 | 910 |
| 478 | 20240620 | 112900 | 124300970100 | 178900 | 178800 | 179100 | 178800 | 790 |
| 479 | 20240620 | 112800 | 124159620500 | 178800 | 178400 | 179400 | 178300 | 3998 |
| 480 | 20240620 | 112700 | 123445044400 | 178300 | 178600 | 178600 | 178200 | 4223 |
| 481 | 20240620 | 112600 | 122691418600 | 178600 | 178800 | 178900 | 178500 | 3128 |
| 482 | 20240620 | 112500 | 122132534600 | 178800 | 179500 | 179500 | 178700 | 7099 |
| 483 | 20240620 | 112400 | 120860978800 | 179500 | 179500 | 179600 | 179400 | 1514 |
| 484 | 20240620 | 112300 | 120589267900 | 179600 | 179600 | 179700 | 179300 | 3062 |
| 485 | 20240620 | 112200 | 120039823800 | 179600 | 180000 | 180000 | 179600 | 1851 |
| 486 | 20240620 | 112100 | 119707092300 | 180000 | 179400 | 180000 | 179400 | 2518 |
| 487 | 20240620 | 112000 | 119254568600 | 179400 | 180500 | 180500 | 179100 | 14886 |
| 488 | 20240620 | 111900 | 116575505300 | 180500 | 180900 | 181000 | 180500 | 5299 |
| 489 | 20240620 | 111800 | 115617223400 | 180900 | 180700 | 180900 | 180600 | 2584 |
| 490 | 20240620 | 111700 | 115150079400 | 180600 | 180600 | 180800 | 180600 | 1651 |
| 491 | 20240620 | 111600 | 114851832400 | 180500 | 180400 | 180800 | 180300 | 4135 |
| 492 | 20240620 | 111500 | 114105474000 | 180400 | 180300 | 180400 | 180300 | 2153 |
| 493 | 20240620 | 111400 | 113717214100 | 180300 | 180300 | 180400 | 180200 | 2363 |
| 494 | 20240620 | 111300 | 113291238000 | 180300 | 180400 | 180500 | 180200 | 3987 |
| 495 | 20240620 | 111200 | 112572178700 | 180300 | 180900 | 181000 | 180200 | 7004 |
| 496 | 20240620 | 111100 | 111307191200 | 180900 | 181800 | 181900 | 180800 | 11186 |
| 497 | 20240620 | 111000 | 109278224300 | 181800 | 181500 | 181900 | 181500 | 5026 |
| 498 | 20240620 | 110900 | 108364813900 | 181500 | 182000 | 182100 | 181100 | 18935 |
| 499 | 20240620 | 110800 | 104921998900 | 182000 | 181800 | 182000 | 181800 | 11249 |
| 500 | 20240620 | 110700 | 102875252300 | 181900 | 181900 | 181900 | 181700 | 10682 |
| 501 | 20240620 | 110600 | 100932676700 | 181900 | 181300 | 182000 | 181200 | 26172 |
| 502 | 20240620 | 110500 | 96178485500 | 181200 | 180500 | 181300 | 180400 | 32429 |
| 503 | 20240620 | 110400 | 90313242700 | 180500 | 180300 | 180500 | 180300 | 3875 |
| 504 | 20240620 | 110300 | 89614161700 | 180400 | 180500 | 180600 | 180300 | 4320 |
| 505 | 20240620 | 110200 | 88834519500 | 180500 | 179600 | 180600 | 179600 | 29166 |
| 506 | 20240620 | 110100 | 83579443000 | 179600 | 179700 | 179800 | 179500 | 1441 |
| 507 | 20240620 | 110000 | 83320632200 | 179800 | 179800 | 179900 | 179500 | 2109 |
| 508 | 20240620 | 105900 | 82941617100 | 179800 | 180000 | 180000 | 179800 | 2075 |
| 509 | 20240620 | 105800 | 82568324000 | 179900 | 180000 | 180000 | 179900 | 3134 |
| 510 | 20240620 | 105700 | 82004366900 | 180000 | 179900 | 180000 | 179900 | 2156 |
| 511 | 20240620 | 105600 | 81616450200 | 179900 | 179300 | 180000 | 179200 | 8621 |
| 512 | 20240620 | 105500 | 80066131300 | 179200 | 179100 | 179600 | 179000 | 1664 |
| 513 | 20240620 | 105400 | 79767805100 | 179100 | 179400 | 179400 | 179100 | 998 |
| 514 | 20240620 | 105300 | 79588933000 | 179400 | 179700 | 179700 | 179400 | 1433 |
| 515 | 20240620 | 105200 | 79331618800 | 179800 | 179700 | 179800 | 179600 | 3291 |
| 516 | 20240620 | 105100 | 78740188600 | 179700 | 179800 | 179800 | 179700 | 2114 |
| 517 | 20240620 | 105000 | 78360126100 | 179800 | 179500 | 179800 | 179400 | 4854 |
| 518 | 20240620 | 104900 | 77488113600 | 179400 | 179300 | 179400 | 179300 | 2209 |
| 519 | 20240620 | 104800 | 77091909300 | 179300 | 179200 | 179300 | 179100 | 647 |
| 520 | 20240620 | 104700 | 76975932900 | 179300 | 179300 | 179300 | 179100 | 1618 |
| 521 | 20240620 | 104600 | 76685911200 | 179300 | 179500 | 179500 | 179200 | 1417 |
| 522 | 20240620 | 104500 | 76431721400 | 179400 | 179500 | 179600 | 179400 | 947 |
| 523 | 20240620 | 104400 | 76261772100 | 179500 | 179200 | 179600 | 178900 | 9557 |
| 524 | 20240620 | 104300 | 74546635800 | 178900 | 179000 | 179300 | 178800 | 1898 |
| 525 | 20240620 | 104200 | 74206830400 | 179000 | 179200 | 179200 | 179000 | 787 |
| 526 | 20240620 | 104100 | 74065920400 | 179100 | 179100 | 179200 | 179000 | 1354 |
| 527 | 20240620 | 104000 | 73823466200 | 179000 | 179300 | 179300 | 179000 | 1023 |
| 528 | 20240620 | 103900 | 73640235800 | 179100 | 179300 | 179300 | 179100 | 1486 |
| 529 | 20240620 | 103800 | 73373890700 | 179300 | 179300 | 179400 | 179100 | 1305 |
| 530 | 20240620 | 103700 | 73139917200 | 179000 | 179000 | 179400 | 178900 | 5586 |
| 531 | 20240620 | 103600 | 72139320400 | 179000 | 178900 | 179000 | 178900 | 1265 |
| 532 | 20240620 | 103500 | 71912937700 | 179000 | 179000 | 179000 | 178800 | 1272 |
| 533 | 20240620 | 103400 | 71685328000 | 179100 | 179200 | 179200 | 179000 | 1709 |
| 534 | 20240620 | 103300 | 71379242800 | 179200 | 179200 | 179300 | 179100 | 4503 |
| 535 | 20240620 | 103200 | 70572219600 | 179200 | 179000 | 179300 | 179000 | 4179 |
| 536 | 20240620 | 103100 | 69823642900 | 179100 | 178900 | 179100 | 178700 | 2910 |
| 537 | 20240620 | 103000 | 69302767300 | 178800 | 178600 | 179100 | 178600 | 7524 |
| 538 | 20240620 | 102900 | 67956768900 | 178600 | 178600 | 178700 | 178500 | 1566 |
| 539 | 20240620 | 102800 | 67677030800 | 178500 | 178500 | 178700 | 178300 | 1033 |
| 540 | 20240620 | 102700 | 67492661200 | 178500 | 178800 | 178900 | 178500 | 2084 |
| 541 | 20240620 | 102600 | 67120282400 | 178800 | 178800 | 178900 | 178700 | 3440 |
| 542 | 20240620 | 102500 | 66505247100 | 178700 | 178300 | 178800 | 178300 | 5071 |
| 543 | 20240620 | 102400 | 65599804300 | 178300 | 178400 | 178400 | 178200 | 783 |
| 544 | 20240620 | 102300 | 65460205300 | 178400 | 178500 | 178500 | 178300 | 1055 |
| 545 | 20240620 | 102200 | 65271949400 | 178400 | 178400 | 178500 | 178300 | 878 |
| 546 | 20240620 | 102100 | 65115302100 | 178400 | 178400 | 178400 | 178200 | 1828 |
| 547 | 20240620 | 102000 | 64789256700 | 178400 | 178200 | 178500 | 178200 | 3712 |
| 548 | 20240620 | 101900 | 64127231000 | 178100 | 177600 | 178200 | 177600 | 2289 |
| 549 | 20240620 | 101800 | 63719946100 | 177600 | 177500 | 177700 | 177500 | 411 |
| 550 | 20240620 | 101700 | 63646951900 | 177600 | 177600 | 177700 | 177500 | 515 |
| 551 | 20240620 | 101600 | 63555508800 | 177500 | 177500 | 177600 | 177500 | 805 |
| 552 | 20240620 | 101500 | 63412594300 | 177500 | 177600 | 177700 | 177500 | 877 |
| 553 | 20240620 | 101400 | 63256887900 | 177500 | 177600 | 177700 | 177500 | 717 |
| 554 | 20240620 | 101300 | 63129567400 | 177600 | 177800 | 178100 | 177600 | 5730 |
| 555 | 20240620 | 101200 | 62110204000 | 177800 | 177900 | 177900 | 177800 | 1001 |
| 556 | 20240620 | 101100 | 61932213100 | 177800 | 177800 | 177900 | 177800 | 409 |
| 557 | 20240620 | 101000 | 61859474600 | 177800 | 177800 | 177900 | 177700 | 704 |
| 558 | 20240620 | 100900 | 61734317500 | 177800 | 178000 | 178000 | 177700 | 1146 |
| 559 | 20240620 | 100800 | 61530512200 | 178000 | 177800 | 178000 | 177800 | 390 |
| 560 | 20240620 | 100700 | 61461122100 | 177800 | 177700 | 178000 | 177600 | 567 |
| 561 | 20240620 | 100600 | 61360299300 | 177600 | 177600 | 177700 | 177600 | 647 |
| 562 | 20240620 | 100500 | 61245333200 | 177700 | 177900 | 177900 | 177600 | 1307 |
| 563 | 20240620 | 100400 | 61013032500 | 178000 | 178100 | 178300 | 177900 | 1140 |
| 564 | 20240620 | 100300 | 60810036000 | 178200 | 178000 | 178200 | 177900 | 1865 |
| 565 | 20240620 | 100200 | 60477993500 | 178000 | 178000 | 178100 | 177900 | 817 |
| 566 | 20240620 | 100100 | 60332572600 | 178000 | 177800 | 178000 | 177700 | 798 |
| 567 | 20240620 | 100000 | 60190638500 | 177800 | 177700 | 177900 | 177600 | 1904 |
| 568 | 20240620 | 095900 | 59852152100 | 177600 | 177700 | 177800 | 177600 | 815 |
| 569 | 20240620 | 095800 | 59707334300 | 177800 | 178100 | 178200 | 177700 | 1189 |
| 570 | 20240620 | 095700 | 59495837100 | 178100 | 178100 | 178300 | 178000 | 934 |
| 571 | 20240620 | 095600 | 59329494700 | 178300 | 178400 | 178500 | 177900 | 2188 |
| 572 | 20240620 | 095500 | 58939238100 | 178400 | 178000 | 178500 | 178000 | 2135 |
| 573 | 20240620 | 095400 | 58558473300 | 178000 | 178500 | 178600 | 178000 | 1689 |
| 574 | 20240620 | 095300 | 58257171900 | 178200 | 177500 | 178600 | 177500 | 3346 |
| 575 | 20240620 | 095200 | 57660827700 | 177500 | 177700 | 177800 | 177500 | 2950 |
| 576 | 20240620 | 095100 | 57136715100 | 177700 | 178300 | 178300 | 177600 | 3240 |
| 577 | 20240620 | 095000 | 56560127400 | 178200 | 178400 | 178400 | 178200 | 1617 |
| 578 | 20240620 | 094900 | 56271925900 | 178400 | 178600 | 178700 | 178300 | 2333 |
| 579 | 20240620 | 094800 | 55855467600 | 178600 | 178300 | 178700 | 178300 | 3832 |
| 580 | 20240620 | 094700 | 55171395100 | 178300 | 177800 | 178400 | 177800 | 2361 |
| 581 | 20240620 | 094600 | 54750688700 | 177800 | 177400 | 178000 | 177300 | 5132 |
| 582 | 20240620 | 094500 | 53838955900 | 177300 | 176800 | 177400 | 176800 | 2326 |
| 583 | 20240620 | 094400 | 53427131300 | 176800 | 176900 | 176900 | 176700 | 1568 |
| 584 | 20240620 | 094300 | 53149916000 | 176900 | 177400 | 177500 | 176700 | 3455 |
| 585 | 20240620 | 094200 | 52538025600 | 177500 | 177400 | 177500 | 177300 | 1332 |
| 586 | 20240620 | 094100 | 52301740500 | 177400 | 177400 | 177500 | 177300 | 1607 |
| 587 | 20240620 | 094000 | 52016672800 | 177300 | 177200 | 177600 | 177100 | 2937 |
| 588 | 20240620 | 093900 | 51495779700 | 177300 | 176400 | 177300 | 176400 | 3359 |
| 589 | 20240620 | 093800 | 50902261300 | 176500 | 176500 | 176500 | 176400 | 1604 |
| 590 | 20240620 | 093700 | 50619303700 | 176400 | 176600 | 176700 | 176400 | 3065 |
| 591 | 20240620 | 093600 | 50078369600 | 176600 | 176800 | 176800 | 176600 | 2803 |
| 592 | 20240620 | 093500 | 49583077400 | 176800 | 176600 | 176800 | 176600 | 2130 |
| 593 | 20240620 | 093400 | 49206655900 | 176600 | 176700 | 176900 | 176600 | 2003 |
| 594 | 20240620 | 093300 | 48852734900 | 176700 | 176400 | 176900 | 176000 | 7413 |
| 595 | 20240620 | 093200 | 47545384800 | 176300 | 177100 | 177200 | 176200 | 18311 |
| 596 | 20240620 | 093100 | 44307311900 | 177100 | 177600 | 177600 | 177000 | 6198 |
| 597 | 20240620 | 093000 | 43208285400 | 177600 | 177700 | 177800 | 177600 | 4162 |
| 598 | 20240620 | 092900 | 42468763000 | 177700 | 178300 | 178400 | 177700 | 9354 |
| 599 | 20240620 | 092800 | 40803038700 | 178400 | 179000 | 179000 | 178300 | 5545 |
| 600 | 20240620 | 092700 | 39812567500 | 179000 | 179200 | 179200 | 179000 | 2541 |
| 601 | 20240620 | 092600 | 39357570500 | 179200 | 179200 | 179300 | 179100 | 3170 |
| 602 | 20240620 | 092500 | 38789538200 | 179100 | 179200 | 179300 | 179100 | 1901 |
| 603 | 20240620 | 092400 | 38448868100 | 179200 | 179200 | 179300 | 179200 | 2857 |
| 604 | 20240620 | 092300 | 37936785600 | 179200 | 179100 | 179300 | 179000 | 2889 |
| 605 | 20240620 | 092200 | 37419458600 | 179100 | 179300 | 179300 | 178900 | 5000 |
| 606 | 20240620 | 092100 | 36524116900 | 179200 | 179500 | 179500 | 179100 | 1711 |
| 607 | 20240620 | 092000 | 36217322700 | 179500 | 179800 | 179800 | 179000 | 6989 |
| 608 | 20240620 | 091900 | 34963057000 | 179700 | 179500 | 179800 | 179300 | 6668 |
| 609 | 20240620 | 091800 | 33765314500 | 179500 | 179000 | 179600 | 178700 | 4160 |
| 610 | 20240620 | 091700 | 33019600400 | 179000 | 178800 | 179500 | 178500 | 9385 |
| 611 | 20240620 | 091600 | 31340160000 | 178900 | 178700 | 179000 | 178600 | 3692 |
| 612 | 20240620 | 091500 | 30680025500 | 178700 | 179000 | 179200 | 178500 | 3078 |
| 613 | 20240620 | 091400 | 30129683500 | 179000 | 179100 | 179400 | 178700 | 5438 |
| 614 | 20240620 | 091300 | 29156569400 | 179100 | 178400 | 179900 | 178400 | 6789 |
| 615 | 20240620 | 091200 | 27939803500 | 178500 | 179100 | 179100 | 178200 | 7524 |
| 616 | 20240620 | 091100 | 26596588400 | 179100 | 178800 | 179500 | 178800 | 9090 |
| 617 | 20240620 | 091000 | 24967382600 | 178900 | 179700 | 179700 | 178700 | 8009 |
| 618 | 20240620 | 090900 | 23532526900 | 179600 | 180400 | 180500 | 179600 | 13932 |
| 619 | 20240620 | 090800 | 21026648400 | 180500 | 180600 | 180700 | 180400 | 24558 |
| 620 | 20240620 | 090700 | 16590884900 | 180600 | 179700 | 180600 | 179700 | 23932 |
| 621 | 20240620 | 090600 | 12279213000 | 179700 | 179100 | 179900 | 179100 | 18846 |
| 622 | 20240620 | 090500 | 8897024100 | 179100 | 177200 | 179300 | 177100 | 15813 |
| 623 | 20240620 | 090400 | 6078059500 | 177200 | 177100 | 177300 | 177100 | 3266 |
| 624 | 20240620 | 090300 | 5499469500 | 177100 | 177200 | 177300 | 177000 | 7828 |
| 625 | 20240620 | 090200 | 4112830800 | 177200 | 177100 | 177400 | 177100 | 4389 |
| 626 | 20240620 | 090100 | 3335140300 | 177100 | 177900 | 178000 | 177000 | 10612 |
| 627 | 20240620 | 090000 | 1452898700 | 178000 | 177400 | 178000 | 177400 | 8023 |