34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 3 | 20240619 | 183800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 4 | 20240619 | 183700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 5 | 20240619 | 183600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 6 | 20240619 | 183500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 7 | 20240619 | 183400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 8 | 20240619 | 183300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 9 | 20240619 | 183200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 10 | 20240619 | 183100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 11 | 20240619 | 183000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 12 | 20240619 | 182900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 13 | 20240619 | 182800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 14 | 20240619 | 182700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 15 | 20240619 | 182600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 16 | 20240619 | 182500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 17 | 20240619 | 182400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 18 | 20240619 | 182300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 19 | 20240619 | 182200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 20 | 20240619 | 182100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 21 | 20240619 | 182000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 22 | 20240619 | 181900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 23 | 20240619 | 181800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 24 | 20240619 | 181700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 25 | 20240619 | 181600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 26 | 20240619 | 181500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 27 | 20240619 | 181400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 28 | 20240619 | 181300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 29 | 20240619 | 181200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 30 | 20240619 | 181100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 31 | 20240619 | 181000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 32 | 20240619 | 180900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 33 | 20240619 | 180800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 34 | 20240619 | 180700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 35 | 20240619 | 180600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 36 | 20240619 | 180500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 37 | 20240619 | 180400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 38 | 20240619 | 180300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 39 | 20240619 | 180200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 40 | 20240619 | 180100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 41 | 20240619 | 180000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 42 | 20240619 | 175900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 43 | 20240619 | 175800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 44 | 20240619 | 175700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 45 | 20240619 | 175600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 46 | 20240619 | 175500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 47 | 20240619 | 175400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 48 | 20240619 | 175300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 49 | 20240619 | 175200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 50 | 20240619 | 175100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 51 | 20240619 | 175000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 52 | 20240619 | 174900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 53 | 20240619 | 174800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 54 | 20240619 | 174700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 55 | 20240619 | 174600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 56 | 20240619 | 174500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 57 | 20240619 | 174400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 58 | 20240619 | 174300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 59 | 20240619 | 174200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 60 | 20240619 | 174100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 61 | 20240619 | 174000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 62 | 20240619 | 173900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 63 | 20240619 | 173800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 64 | 20240619 | 173700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 65 | 20240619 | 173600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 66 | 20240619 | 173500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 67 | 20240619 | 173400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 68 | 20240619 | 173300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 69 | 20240619 | 173200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 70 | 20240619 | 173100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 71 | 20240619 | 173000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 72 | 20240619 | 172900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 73 | 20240619 | 172800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 74 | 20240619 | 172700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 75 | 20240619 | 172600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 76 | 20240619 | 172500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 77 | 20240619 | 172400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 78 | 20240619 | 172300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 79 | 20240619 | 172200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 80 | 20240619 | 172100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 81 | 20240619 | 172000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 82 | 20240619 | 171900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 83 | 20240619 | 171800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 84 | 20240619 | 171700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 85 | 20240619 | 171600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 86 | 20240619 | 171500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 87 | 20240619 | 171400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 88 | 20240619 | 171300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 89 | 20240619 | 171200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 90 | 20240619 | 171100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 91 | 20240619 | 171000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 92 | 20240619 | 170900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 93 | 20240619 | 170800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 94 | 20240619 | 170700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 95 | 20240619 | 170600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 96 | 20240619 | 170500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 97 | 20240619 | 170400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 98 | 20240619 | 170300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 99 | 20240619 | 170200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 100 | 20240619 | 170100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 101 | 20240619 | 170000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 102 | 20240619 | 165900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 103 | 20240619 | 165800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 104 | 20240619 | 165700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 105 | 20240619 | 165600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 106 | 20240619 | 165500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 107 | 20240619 | 165400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 108 | 20240619 | 165300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 109 | 20240619 | 165200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 110 | 20240619 | 165100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 111 | 20240619 | 165000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 112 | 20240619 | 164900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 113 | 20240619 | 164800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 114 | 20240619 | 164700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 115 | 20240619 | 164600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 116 | 20240619 | 164500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 117 | 20240619 | 164400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 118 | 20240619 | 164300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 119 | 20240619 | 164200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 120 | 20240619 | 164100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 121 | 20240619 | 164000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 122 | 20240619 | 163900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 123 | 20240619 | 163800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 124 | 20240619 | 163700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 125 | 20240619 | 163600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 126 | 20240619 | 163500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 127 | 20240619 | 163400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 128 | 20240619 | 163300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 129 | 20240619 | 163200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 130 | 20240619 | 163100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 131 | 20240619 | 163000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 132 | 20240619 | 162900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 133 | 20240619 | 162800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 134 | 20240619 | 162700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 135 | 20240619 | 162600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 136 | 20240619 | 162500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 137 | 20240619 | 162400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 138 | 20240619 | 162300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 139 | 20240619 | 162200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 140 | 20240619 | 162100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 141 | 20240619 | 162000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 142 | 20240619 | 161900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 143 | 20240619 | 161800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 144 | 20240619 | 161700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 145 | 20240619 | 161600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 146 | 20240619 | 161500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 147 | 20240619 | 161400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 148 | 20240619 | 161300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 149 | 20240619 | 161200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 150 | 20240619 | 161100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 151 | 20240619 | 161000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 152 | 20240619 | 160900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 153 | 20240619 | 160800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 154 | 20240619 | 160700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 155 | 20240619 | 160600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 156 | 20240619 | 160500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 157 | 20240619 | 160400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 158 | 20240619 | 160300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 159 | 20240619 | 160200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 160 | 20240619 | 160100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 161 | 20240619 | 160000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 162 | 20240619 | 155900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 163 | 20240619 | 155800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 164 | 20240619 | 155700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 165 | 20240619 | 155600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 166 | 20240619 | 155500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 167 | 20240619 | 155400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 168 | 20240619 | 155300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 169 | 20240619 | 155200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 170 | 20240619 | 155100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 171 | 20240619 | 155000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 172 | 20240619 | 154900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 173 | 20240619 | 154800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 174 | 20240619 | 154700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 175 | 20240619 | 154600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 176 | 20240619 | 154500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 177 | 20240619 | 154400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 178 | 20240619 | 154300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 179 | 20240619 | 154200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 180 | 20240619 | 154100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 181 | 20240619 | 154000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 182 | 20240619 | 153900 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 183 | 20240619 | 153800 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 184 | 20240619 | 153700 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 185 | 20240619 | 153600 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 186 | 20240619 | 153500 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 187 | 20240619 | 153400 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 188 | 20240619 | 153300 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 189 | 20240619 | 153200 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 190 | 20240619 | 153100 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 191 | 20240619 | 153000 | 193613141000 | 673000 | 673000 | 673000 | 673000 | 5162 |
| 192 | 20240619 | 152900 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 193 | 20240619 | 152800 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 194 | 20240619 | 152700 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 195 | 20240619 | 152600 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 196 | 20240619 | 152500 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 197 | 20240619 | 152400 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 198 | 20240619 | 152300 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 199 | 20240619 | 152200 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 200 | 20240619 | 152100 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 201 | 20240619 | 152000 | 190139115000 | 673000 | 673000 | 673000 | 673000 | 0 |
| 202 | 20240619 | 151900 | 190139115000 | 673000 | 672000 | 674000 | 672000 | 365 |
| 203 | 20240619 | 151800 | 189893542000 | 672000 | 673000 | 674000 | 672000 | 495 |
| 204 | 20240619 | 151700 | 189560455000 | 673000 | 673000 | 674000 | 673000 | 299 |
| 205 | 20240619 | 151600 | 189359053000 | 673000 | 672000 | 674000 | 671000 | 397 |
| 206 | 20240619 | 151500 | 189092021000 | 671000 | 672000 | 673000 | 671000 | 573 |
| 207 | 20240619 | 151400 | 188707007000 | 673000 | 674000 | 674000 | 672000 | 260 |
| 208 | 20240619 | 151300 | 188532058000 | 674000 | 674000 | 675000 | 673000 | 342 |
| 209 | 20240619 | 151200 | 188301588000 | 673000 | 674000 | 674000 | 672000 | 276 |
| 210 | 20240619 | 151100 | 188115921000 | 674000 | 676000 | 676000 | 673000 | 1194 |
| 211 | 20240619 | 151000 | 187310221000 | 676000 | 676000 | 676000 | 675000 | 273 |
| 212 | 20240619 | 150900 | 187125806000 | 676000 | 677000 | 677000 | 675000 | 672 |
| 213 | 20240619 | 150800 | 186671742000 | 676000 | 677000 | 677000 | 676000 | 90 |
| 214 | 20240619 | 150700 | 186610839000 | 677000 | 676000 | 677000 | 675000 | 211 |
| 215 | 20240619 | 150600 | 186468150000 | 677000 | 676000 | 677000 | 675000 | 252 |
| 216 | 20240619 | 150500 | 186297871000 | 676000 | 677000 | 677000 | 676000 | 258 |
| 217 | 20240619 | 150400 | 186123365000 | 677000 | 676000 | 677000 | 675000 | 284 |
| 218 | 20240619 | 150300 | 185931388000 | 676000 | 677000 | 677000 | 675000 | 172 |
| 219 | 20240619 | 150200 | 185815087000 | 677000 | 676000 | 677000 | 675000 | 361 |
| 220 | 20240619 | 150100 | 185570982000 | 677000 | 675000 | 677000 | 675000 | 208 |
| 221 | 20240619 | 150000 | 185430395000 | 676000 | 675000 | 676000 | 675000 | 236 |
| 222 | 20240619 | 145900 | 185271003000 | 675000 | 675000 | 676000 | 675000 | 203 |
| 223 | 20240619 | 145800 | 185133896000 | 675000 | 673000 | 676000 | 673000 | 898 |
| 224 | 20240619 | 145700 | 184528190000 | 674000 | 674000 | 674000 | 672000 | 384 |
| 225 | 20240619 | 145600 | 184269803000 | 673000 | 673000 | 674000 | 673000 | 167 |
| 226 | 20240619 | 145500 | 184157292000 | 673000 | 672000 | 674000 | 672000 | 197 |
| 227 | 20240619 | 145400 | 184024790000 | 672000 | 673000 | 673000 | 672000 | 301 |
| 228 | 20240619 | 145300 | 183822416000 | 673000 | 674000 | 674000 | 672000 | 331 |
| 229 | 20240619 | 145200 | 183599703000 | 674000 | 675000 | 675000 | 673000 | 464 |
| 230 | 20240619 | 145100 | 183286933000 | 674000 | 675000 | 675000 | 674000 | 196 |
| 231 | 20240619 | 145000 | 183154713000 | 675000 | 675000 | 676000 | 675000 | 462 |
| 232 | 20240619 | 144900 | 182842797000 | 676000 | 676000 | 677000 | 675000 | 257 |
| 233 | 20240619 | 144800 | 182669091000 | 676000 | 675000 | 677000 | 675000 | 242 |
| 234 | 20240619 | 144700 | 182505470000 | 675000 | 675000 | 676000 | 675000 | 172 |
| 235 | 20240619 | 144600 | 182389291000 | 675000 | 677000 | 677000 | 675000 | 184 |
| 236 | 20240619 | 144500 | 182264837000 | 676000 | 676000 | 677000 | 675000 | 226 |
| 237 | 20240619 | 144400 | 182112131000 | 677000 | 677000 | 677000 | 675000 | 275 |
| 238 | 20240619 | 144300 | 181926210000 | 677000 | 676000 | 677000 | 676000 | 144 |
| 239 | 20240619 | 144200 | 181828793000 | 677000 | 676000 | 677000 | 675000 | 234 |
| 240 | 20240619 | 144100 | 181670621000 | 676000 | 676000 | 677000 | 675000 | 131 |
| 241 | 20240619 | 144000 | 181582086000 | 675000 | 675000 | 677000 | 675000 | 172 |
| 242 | 20240619 | 143900 | 181465889000 | 676000 | 676000 | 676000 | 675000 | 178 |
| 243 | 20240619 | 143800 | 181345672000 | 675000 | 676000 | 677000 | 675000 | 222 |
| 244 | 20240619 | 143700 | 181195638000 | 677000 | 676000 | 678000 | 675000 | 275 |
| 245 | 20240619 | 143600 | 181009596000 | 677000 | 677000 | 677000 | 676000 | 197 |
| 246 | 20240619 | 143500 | 180876294000 | 676000 | 675000 | 678000 | 674000 | 315 |
| 247 | 20240619 | 143400 | 180663244000 | 675000 | 674000 | 675000 | 674000 | 203 |
| 248 | 20240619 | 143300 | 180526378000 | 674000 | 675000 | 676000 | 674000 | 169 |
| 249 | 20240619 | 143200 | 180412262000 | 675000 | 673000 | 676000 | 673000 | 352 |
| 250 | 20240619 | 143100 | 180174893000 | 673000 | 672000 | 674000 | 672000 | 269 |
| 251 | 20240619 | 143000 | 179993856000 | 672000 | 673000 | 673000 | 672000 | 187 |
| 252 | 20240619 | 142900 | 179868126000 | 672000 | 673000 | 674000 | 672000 | 341 |
| 253 | 20240619 | 142800 | 179638779000 | 673000 | 673000 | 673000 | 672000 | 137 |
| 254 | 20240619 | 142700 | 179546648000 | 672000 | 673000 | 674000 | 672000 | 204 |
| 255 | 20240619 | 142600 | 179409384000 | 673000 | 674000 | 675000 | 672000 | 271 |
| 256 | 20240619 | 142500 | 179226938000 | 674000 | 674000 | 675000 | 673000 | 413 |
| 257 | 20240619 | 142400 | 178948484000 | 675000 | 675000 | 675000 | 672000 | 253 |
| 258 | 20240619 | 142300 | 178778174000 | 675000 | 672000 | 675000 | 671000 | 312 |
| 259 | 20240619 | 142200 | 178568175000 | 673000 | 672000 | 673000 | 671000 | 195 |
| 260 | 20240619 | 142100 | 178437122000 | 673000 | 672000 | 673000 | 671000 | 280 |
| 261 | 20240619 | 142000 | 178249003000 | 672000 | 670000 | 672000 | 670000 | 278 |
| 262 | 20240619 | 141900 | 178062619000 | 671000 | 669000 | 672000 | 667000 | 1112 |
| 263 | 20240619 | 141800 | 177317904000 | 670000 | 672000 | 672000 | 669000 | 643 |
| 264 | 20240619 | 141700 | 176886915000 | 671000 | 671000 | 673000 | 670000 | 528 |
| 265 | 20240619 | 141600 | 176532751000 | 672000 | 672000 | 673000 | 671000 | 242 |
| 266 | 20240619 | 141500 | 176370114000 | 672000 | 675000 | 675000 | 672000 | 706 |
| 267 | 20240619 | 141400 | 175894618000 | 674000 | 675000 | 676000 | 674000 | 209 |
| 268 | 20240619 | 141300 | 175753569000 | 675000 | 676000 | 677000 | 675000 | 259 |
| 269 | 20240619 | 141200 | 175578451000 | 676000 | 674000 | 676000 | 674000 | 330 |
| 270 | 20240619 | 141100 | 175355839000 | 674000 | 673000 | 675000 | 673000 | 174 |
| 271 | 20240619 | 141000 | 175238628000 | 673000 | 674000 | 675000 | 673000 | 209 |
| 272 | 20240619 | 140900 | 175097733000 | 674000 | 673000 | 675000 | 673000 | 507 |
| 273 | 20240619 | 140800 | 174756305000 | 673000 | 676000 | 677000 | 673000 | 522 |
| 274 | 20240619 | 140700 | 174404214000 | 676000 | 678000 | 679000 | 674000 | 757 |
| 275 | 20240619 | 140600 | 173892968000 | 679000 | 679000 | 681000 | 677000 | 837 |
| 276 | 20240619 | 140500 | 173325524000 | 681000 | 679000 | 681000 | 678000 | 371 |
| 277 | 20240619 | 140400 | 173073482000 | 679000 | 681000 | 682000 | 679000 | 512 |
| 278 | 20240619 | 140300 | 172725321000 | 681000 | 682000 | 683000 | 680000 | 619 |
| 279 | 20240619 | 140200 | 172303486000 | 682000 | 684000 | 684000 | 682000 | 500 |
| 280 | 20240619 | 140100 | 171962148000 | 684000 | 684000 | 685000 | 682000 | 479 |
| 281 | 20240619 | 140000 | 171634596000 | 683000 | 683000 | 684000 | 681000 | 313 |
| 282 | 20240619 | 135900 | 171420908000 | 683000 | 684000 | 685000 | 681000 | 541 |
| 283 | 20240619 | 135800 | 171051592000 | 684000 | 684000 | 686000 | 684000 | 1229 |
| 284 | 20240619 | 135700 | 170210215000 | 684000 | 684000 | 685000 | 683000 | 355 |
| 285 | 20240619 | 135600 | 169967203000 | 684000 | 683000 | 685000 | 682000 | 762 |
| 286 | 20240619 | 135500 | 169446332000 | 684000 | 683000 | 684000 | 681000 | 813 |
| 287 | 20240619 | 135400 | 168891159000 | 684000 | 682000 | 684000 | 682000 | 461 |
| 288 | 20240619 | 135300 | 168576519000 | 682000 | 681000 | 683000 | 681000 | 252 |
| 289 | 20240619 | 135200 | 168404581000 | 681000 | 681000 | 683000 | 680000 | 397 |
| 290 | 20240619 | 135100 | 168134064000 | 682000 | 681000 | 682000 | 680000 | 187 |
| 291 | 20240619 | 135000 | 168006660000 | 681000 | 679000 | 682000 | 679000 | 395 |
| 292 | 20240619 | 134900 | 167737760000 | 679000 | 681000 | 682000 | 678000 | 591 |
| 293 | 20240619 | 134800 | 167335975000 | 681000 | 685000 | 685000 | 680000 | 747 |
| 294 | 20240619 | 134700 | 166826057000 | 685000 | 678000 | 685000 | 678000 | 3661 |
| 295 | 20240619 | 134600 | 164326921000 | 679000 | 679000 | 679000 | 678000 | 591 |
| 296 | 20240619 | 134500 | 163925936000 | 680000 | 680000 | 680000 | 679000 | 729 |
| 297 | 20240619 | 134400 | 163430634000 | 680000 | 682000 | 682000 | 679000 | 1318 |
| 298 | 20240619 | 134300 | 162534229000 | 681000 | 681000 | 682000 | 680000 | 806 |
| 299 | 20240619 | 134200 | 161985474000 | 682000 | 681000 | 682000 | 680000 | 1268 |
| 300 | 20240619 | 134100 | 161121808000 | 681000 | 679000 | 683000 | 677000 | 2962 |
| 301 | 20240619 | 134000 | 159106314000 | 679000 | 676000 | 680000 | 676000 | 960 |
| 302 | 20240619 | 133900 | 158455033000 | 677000 | 675000 | 678000 | 674000 | 945 |
| 303 | 20240619 | 133800 | 157816135000 | 676000 | 674000 | 679000 | 674000 | 2692 |
| 304 | 20240619 | 133700 | 155995334000 | 675000 | 670000 | 675000 | 670000 | 1380 |
| 305 | 20240619 | 133600 | 155067574000 | 670000 | 669000 | 671000 | 669000 | 525 |
| 306 | 20240619 | 133500 | 154715755000 | 669000 | 668000 | 671000 | 667000 | 489 |
| 307 | 20240619 | 133400 | 154388313000 | 668000 | 671000 | 672000 | 667000 | 1534 |
| 308 | 20240619 | 133300 | 153361038000 | 671000 | 670000 | 672000 | 669000 | 1020 |
| 309 | 20240619 | 133200 | 152676928000 | 670000 | 669000 | 672000 | 669000 | 1745 |
| 310 | 20240619 | 133100 | 151506979000 | 669000 | 667000 | 670000 | 667000 | 684 |
| 311 | 20240619 | 133000 | 151049684000 | 668000 | 664000 | 668000 | 664000 | 1928 |
| 312 | 20240619 | 132900 | 149764759000 | 665000 | 659000 | 665000 | 659000 | 1164 |
| 313 | 20240619 | 132800 | 148994040000 | 659000 | 660000 | 660000 | 659000 | 511 |
| 314 | 20240619 | 132700 | 148656889000 | 660000 | 657000 | 660000 | 656000 | 697 |
| 315 | 20240619 | 132600 | 148198241000 | 657000 | 655000 | 658000 | 655000 | 541 |
| 316 | 20240619 | 132500 | 147843022000 | 655000 | 656000 | 657000 | 655000 | 461 |
| 317 | 20240619 | 132400 | 147540906000 | 656000 | 657000 | 658000 | 656000 | 480 |
| 318 | 20240619 | 132300 | 147225658000 | 658000 | 658000 | 659000 | 657000 | 611 |
| 319 | 20240619 | 132200 | 146823565000 | 658000 | 654000 | 659000 | 654000 | 814 |
| 320 | 20240619 | 132100 | 146288725000 | 654000 | 652000 | 655000 | 651000 | 1802 |
| 321 | 20240619 | 132000 | 145113790000 | 652000 | 656000 | 657000 | 652000 | 2854 |
| 322 | 20240619 | 131900 | 143245719000 | 656000 | 658000 | 659000 | 655000 | 1637 |
| 323 | 20240619 | 131800 | 142170751000 | 658000 | 661000 | 661000 | 658000 | 3203 |
| 324 | 20240619 | 131700 | 140057415000 | 660000 | 660000 | 661000 | 660000 | 425 |
| 325 | 20240619 | 131600 | 139776788000 | 660000 | 660000 | 662000 | 660000 | 673 |
| 326 | 20240619 | 131500 | 139332436000 | 660000 | 662000 | 662000 | 660000 | 549 |
| 327 | 20240619 | 131400 | 138969753000 | 662000 | 661000 | 663000 | 661000 | 435 |
| 328 | 20240619 | 131300 | 138682132000 | 661000 | 663000 | 664000 | 661000 | 563 |
| 329 | 20240619 | 131200 | 138309280000 | 664000 | 665000 | 667000 | 663000 | 1035 |
| 330 | 20240619 | 131100 | 137621208000 | 666000 | 666000 | 666000 | 665000 | 316 |
| 331 | 20240619 | 131000 | 137410944000 | 666000 | 662000 | 667000 | 662000 | 1015 |
| 332 | 20240619 | 130900 | 136736094000 | 663000 | 661000 | 663000 | 660000 | 1349 |
| 333 | 20240619 | 130800 | 135843780000 | 661000 | 662000 | 663000 | 661000 | 673 |
| 334 | 20240619 | 130700 | 135398744000 | 662000 | 663000 | 664000 | 662000 | 337 |
| 335 | 20240619 | 130600 | 135175555000 | 663000 | 663000 | 664000 | 662000 | 574 |
| 336 | 20240619 | 130500 | 134795407000 | 664000 | 663000 | 664000 | 662000 | 831 |
| 337 | 20240619 | 130400 | 134244310000 | 663000 | 663000 | 664000 | 662000 | 319 |
| 338 | 20240619 | 130300 | 134032867000 | 663000 | 662000 | 663000 | 662000 | 755 |
| 339 | 20240619 | 130200 | 133532810000 | 663000 | 662000 | 663000 | 662000 | 382 |
| 340 | 20240619 | 130100 | 133279874000 | 662000 | 662000 | 665000 | 662000 | 924 |
| 341 | 20240619 | 130000 | 132667424000 | 662000 | 663000 | 664000 | 662000 | 479 |
| 342 | 20240619 | 125900 | 132350140000 | 663000 | 664000 | 665000 | 663000 | 716 |
| 343 | 20240619 | 125800 | 131875153000 | 665000 | 664000 | 665000 | 664000 | 430 |
| 344 | 20240619 | 125700 | 131589542000 | 664000 | 666000 | 666000 | 664000 | 1230 |
| 345 | 20240619 | 125600 | 130771944000 | 667000 | 666000 | 667000 | 665000 | 445 |
| 346 | 20240619 | 125500 | 130475914000 | 666000 | 666000 | 668000 | 665000 | 2243 |
| 347 | 20240619 | 125400 | 128982770000 | 666000 | 668000 | 669000 | 666000 | 1054 |
| 348 | 20240619 | 125300 | 128279759000 | 668000 | 667000 | 669000 | 667000 | 338 |
| 349 | 20240619 | 125200 | 128054099000 | 667000 | 667000 | 668000 | 667000 | 197 |
| 350 | 20240619 | 125100 | 127922612000 | 668000 | 668000 | 668000 | 667000 | 423 |
| 351 | 20240619 | 125000 | 127640340000 | 668000 | 668000 | 669000 | 667000 | 241 |
| 352 | 20240619 | 124900 | 127479333000 | 668000 | 668000 | 669000 | 668000 | 372 |
| 353 | 20240619 | 124800 | 127230823000 | 668000 | 670000 | 671000 | 668000 | 750 |
| 354 | 20240619 | 124700 | 126728575000 | 670000 | 672000 | 672000 | 670000 | 442 |
| 355 | 20240619 | 124600 | 126432108000 | 671000 | 672000 | 672000 | 671000 | 390 |
| 356 | 20240619 | 124500 | 126170129000 | 673000 | 673000 | 673000 | 672000 | 59 |
| 357 | 20240619 | 124400 | 126130451000 | 672000 | 672000 | 673000 | 672000 | 243 |
| 358 | 20240619 | 124300 | 125967040000 | 672000 | 673000 | 674000 | 672000 | 160 |
| 359 | 20240619 | 124200 | 125859436000 | 673000 | 673000 | 673000 | 672000 | 130 |
| 360 | 20240619 | 124100 | 125771995000 | 673000 | 672000 | 674000 | 672000 | 242 |
| 361 | 20240619 | 124000 | 125609310000 | 672000 | 672000 | 674000 | 672000 | 141 |
| 362 | 20240619 | 123900 | 125514466000 | 673000 | 675000 | 675000 | 673000 | 594 |
| 363 | 20240619 | 123800 | 125114121000 | 675000 | 674000 | 675000 | 674000 | 130 |
| 364 | 20240619 | 123700 | 125026448000 | 674000 | 673000 | 675000 | 673000 | 273 |
| 365 | 20240619 | 123600 | 124842545000 | 673000 | 671000 | 673000 | 671000 | 250 |
| 366 | 20240619 | 123500 | 124674535000 | 671000 | 670000 | 671000 | 670000 | 65 |
| 367 | 20240619 | 123400 | 124630966000 | 670000 | 669000 | 671000 | 669000 | 344 |
| 368 | 20240619 | 123300 | 124400506000 | 669000 | 669000 | 672000 | 669000 | 530 |
| 369 | 20240619 | 123200 | 124045651000 | 669000 | 671000 | 672000 | 669000 | 596 |
| 370 | 20240619 | 123100 | 123646307000 | 671000 | 670000 | 672000 | 670000 | 176 |
| 371 | 20240619 | 123000 | 123528260000 | 671000 | 670000 | 671000 | 670000 | 340 |
| 372 | 20240619 | 122900 | 123300369000 | 671000 | 670000 | 672000 | 670000 | 301 |
| 373 | 20240619 | 122800 | 123098554000 | 670000 | 671000 | 671000 | 670000 | 135 |
| 374 | 20240619 | 122700 | 123008003000 | 671000 | 671000 | 672000 | 670000 | 219 |
| 375 | 20240619 | 122600 | 122861046000 | 672000 | 671000 | 672000 | 670000 | 316 |
| 376 | 20240619 | 122500 | 122649000000 | 672000 | 673000 | 674000 | 671000 | 511 |
| 377 | 20240619 | 122400 | 122305237000 | 673000 | 675000 | 675000 | 673000 | 353 |
| 378 | 20240619 | 122300 | 122067350000 | 674000 | 675000 | 675000 | 673000 | 176 |
| 379 | 20240619 | 122200 | 121948789000 | 674000 | 675000 | 677000 | 674000 | 1174 |
| 380 | 20240619 | 122100 | 121155965000 | 675000 | 674000 | 676000 | 674000 | 419 |
| 381 | 20240619 | 122000 | 120873105000 | 675000 | 674000 | 676000 | 674000 | 820 |
| 382 | 20240619 | 121900 | 120319635000 | 674000 | 672000 | 675000 | 671000 | 621 |
| 383 | 20240619 | 121800 | 119901776000 | 672000 | 668000 | 672000 | 668000 | 504 |
| 384 | 20240619 | 121700 | 119563848000 | 668000 | 667000 | 669000 | 667000 | 320 |
| 385 | 20240619 | 121600 | 119350074000 | 668000 | 667000 | 668000 | 667000 | 329 |
| 386 | 20240619 | 121500 | 119130450000 | 667000 | 666000 | 668000 | 666000 | 386 |
| 387 | 20240619 | 121400 | 118872798000 | 666000 | 666000 | 668000 | 665000 | 681 |
| 388 | 20240619 | 121300 | 118418928000 | 667000 | 666000 | 668000 | 665000 | 1067 |
| 389 | 20240619 | 121200 | 117708639000 | 666000 | 666000 | 667000 | 665000 | 1031 |
| 390 | 20240619 | 121100 | 117022272000 | 666000 | 668000 | 669000 | 666000 | 525 |
| 391 | 20240619 | 121000 | 116671940000 | 668000 | 669000 | 670000 | 668000 | 914 |
| 392 | 20240619 | 120900 | 116061113000 | 669000 | 670000 | 671000 | 669000 | 305 |
| 393 | 20240619 | 120800 | 115856935000 | 671000 | 670000 | 671000 | 669000 | 323 |
| 394 | 20240619 | 120700 | 115640500000 | 671000 | 668000 | 671000 | 668000 | 820 |
| 395 | 20240619 | 120600 | 115091946000 | 669000 | 671000 | 671000 | 668000 | 1064 |
| 396 | 20240619 | 120500 | 114380042000 | 671000 | 671000 | 671000 | 670000 | 777 |
| 397 | 20240619 | 120400 | 113859279000 | 670000 | 671000 | 673000 | 670000 | 315 |
| 398 | 20240619 | 120300 | 113647974000 | 671000 | 670000 | 672000 | 670000 | 399 |
| 399 | 20240619 | 120200 | 113380442000 | 670000 | 670000 | 672000 | 670000 | 572 |
| 400 | 20240619 | 120100 | 112996905000 | 670000 | 670000 | 671000 | 670000 | 608 |
| 401 | 20240619 | 120000 | 112589481000 | 670000 | 672000 | 673000 | 670000 | 3508 |
| 402 | 20240619 | 115900 | 110236084000 | 672000 | 673000 | 674000 | 672000 | 776 |
| 403 | 20240619 | 115800 | 109714183000 | 673000 | 673000 | 674000 | 673000 | 278 |
| 404 | 20240619 | 115700 | 109526921000 | 673000 | 674000 | 674000 | 673000 | 234 |
| 405 | 20240619 | 115600 | 109369303000 | 673000 | 673000 | 674000 | 673000 | 313 |
| 406 | 20240619 | 115500 | 109158594000 | 674000 | 673000 | 674000 | 673000 | 359 |
| 407 | 20240619 | 115400 | 108916913000 | 674000 | 673000 | 675000 | 673000 | 362 |
| 408 | 20240619 | 115300 | 108673173000 | 673000 | 672000 | 674000 | 672000 | 411 |
| 409 | 20240619 | 115200 | 108396671000 | 672000 | 672000 | 674000 | 672000 | 600 |
| 410 | 20240619 | 115100 | 107993236000 | 672000 | 673000 | 674000 | 672000 | 652 |
| 411 | 20240619 | 115000 | 107554905000 | 673000 | 673000 | 674000 | 673000 | 806 |
| 412 | 20240619 | 114900 | 107012346000 | 673000 | 674000 | 675000 | 673000 | 1203 |
| 413 | 20240619 | 114800 | 106201671000 | 674000 | 676000 | 677000 | 674000 | 780 |
| 414 | 20240619 | 114700 | 105674808000 | 676000 | 678000 | 680000 | 676000 | 490 |
| 415 | 20240619 | 114600 | 105342659000 | 678000 | 677000 | 678000 | 677000 | 277 |
| 416 | 20240619 | 114500 | 105155036000 | 677000 | 675000 | 678000 | 675000 | 353 |
| 417 | 20240619 | 114400 | 104916340000 | 675000 | 675000 | 676000 | 675000 | 170 |
| 418 | 20240619 | 114300 | 104801554000 | 675000 | 676000 | 676000 | 674000 | 503 |
| 419 | 20240619 | 114200 | 104462032000 | 675000 | 676000 | 676000 | 674000 | 563 |
| 420 | 20240619 | 114100 | 104081874000 | 676000 | 675000 | 676000 | 675000 | 341 |
| 421 | 20240619 | 114000 | 103851614000 | 675000 | 675000 | 677000 | 674000 | 2512 |
| 422 | 20240619 | 113900 | 102155445000 | 676000 | 677000 | 679000 | 675000 | 815 |
| 423 | 20240619 | 113800 | 101604459000 | 677000 | 678000 | 679000 | 676000 | 2351 |
| 424 | 20240619 | 113700 | 100011615000 | 679000 | 678000 | 679000 | 678000 | 366 |
| 425 | 20240619 | 113600 | 99763329000 | 679000 | 678000 | 680000 | 678000 | 503 |
| 426 | 20240619 | 113500 | 99422128000 | 678000 | 679000 | 679000 | 678000 | 638 |
| 427 | 20240619 | 113400 | 98989319000 | 679000 | 679000 | 680000 | 678000 | 780 |
| 428 | 20240619 | 113300 | 98459774000 | 679000 | 682000 | 682000 | 679000 | 2538 |
| 429 | 20240619 | 113200 | 96732644000 | 682000 | 683000 | 683000 | 682000 | 354 |
| 430 | 20240619 | 113100 | 96491194000 | 682000 | 683000 | 684000 | 682000 | 247 |
| 431 | 20240619 | 113000 | 96322554000 | 683000 | 682000 | 684000 | 682000 | 71 |
| 432 | 20240619 | 112900 | 96274080000 | 682000 | 683000 | 684000 | 682000 | 366 |
| 433 | 20240619 | 112800 | 96024013000 | 683000 | 683000 | 684000 | 683000 | 309 |
| 434 | 20240619 | 112700 | 95812926000 | 683000 | 683000 | 684000 | 682000 | 188 |
| 435 | 20240619 | 112600 | 95684567000 | 683000 | 682000 | 684000 | 682000 | 357 |
| 436 | 20240619 | 112500 | 95441003000 | 682000 | 683000 | 684000 | 682000 | 383 |
| 437 | 20240619 | 112400 | 95179495000 | 684000 | 684000 | 684000 | 682000 | 216 |
| 438 | 20240619 | 112300 | 95031951000 | 682000 | 682000 | 684000 | 682000 | 449 |
| 439 | 20240619 | 112200 | 94725601000 | 682000 | 683000 | 683000 | 682000 | 197 |
| 440 | 20240619 | 112100 | 94591193000 | 683000 | 683000 | 683000 | 682000 | 152 |
| 441 | 20240619 | 112000 | 94487473000 | 683000 | 682000 | 683000 | 682000 | 245 |
| 442 | 20240619 | 111900 | 94320345000 | 683000 | 682000 | 683000 | 682000 | 176 |
| 443 | 20240619 | 111800 | 94200209000 | 683000 | 683000 | 685000 | 682000 | 439 |
| 444 | 20240619 | 111700 | 93900392000 | 684000 | 683000 | 684000 | 682000 | 300 |
| 445 | 20240619 | 111600 | 93695525000 | 683000 | 684000 | 685000 | 683000 | 317 |
| 446 | 20240619 | 111500 | 93478938000 | 684000 | 685000 | 686000 | 684000 | 950 |
| 447 | 20240619 | 111400 | 92828122000 | 686000 | 682000 | 686000 | 682000 | 343 |
| 448 | 20240619 | 111300 | 92593753000 | 682000 | 683000 | 683000 | 682000 | 235 |
| 449 | 20240619 | 111200 | 92433426000 | 683000 | 684000 | 685000 | 683000 | 440 |
| 450 | 20240619 | 111100 | 92132769000 | 684000 | 684000 | 686000 | 684000 | 301 |
| 451 | 20240619 | 111000 | 91926749000 | 684000 | 684000 | 686000 | 684000 | 226 |
| 452 | 20240619 | 110900 | 91772058000 | 685000 | 686000 | 687000 | 684000 | 370 |
| 453 | 20240619 | 110800 | 91518439000 | 686000 | 686000 | 687000 | 685000 | 255 |
| 454 | 20240619 | 110700 | 91343518000 | 686000 | 685000 | 686000 | 684000 | 408 |
| 455 | 20240619 | 110600 | 91064068000 | 685000 | 684000 | 686000 | 684000 | 251 |
| 456 | 20240619 | 110500 | 90892188000 | 684000 | 685000 | 685000 | 684000 | 403 |
| 457 | 20240619 | 110400 | 90616393000 | 685000 | 684000 | 685000 | 683000 | 503 |
| 458 | 20240619 | 110300 | 90272321000 | 683000 | 681000 | 684000 | 681000 | 502 |
| 459 | 20240619 | 110200 | 89929638000 | 681000 | 678000 | 682000 | 678000 | 1157 |
| 460 | 20240619 | 110100 | 89144341000 | 678000 | 681000 | 682000 | 678000 | 3926 |
| 461 | 20240619 | 110000 | 86474632000 | 681000 | 682000 | 683000 | 681000 | 1415 |
| 462 | 20240619 | 105900 | 85509580000 | 682000 | 684000 | 684000 | 682000 | 707 |
| 463 | 20240619 | 105800 | 85026638000 | 683000 | 685000 | 685000 | 683000 | 1507 |
| 464 | 20240619 | 105700 | 83996262000 | 685000 | 684000 | 685000 | 684000 | 229 |
| 465 | 20240619 | 105600 | 83839554000 | 684000 | 686000 | 686000 | 684000 | 581 |
| 466 | 20240619 | 105500 | 83441560000 | 686000 | 685000 | 687000 | 685000 | 412 |
| 467 | 20240619 | 105400 | 83159118000 | 685000 | 685000 | 686000 | 685000 | 302 |
| 468 | 20240619 | 105300 | 82952155000 | 686000 | 685000 | 688000 | 685000 | 685 |
| 469 | 20240619 | 105200 | 82482635000 | 686000 | 689000 | 690000 | 685000 | 2140 |
| 470 | 20240619 | 105100 | 81012582000 | 690000 | 690000 | 691000 | 688000 | 765 |
| 471 | 20240619 | 105000 | 80485344000 | 690000 | 688000 | 690000 | 688000 | 467 |
| 472 | 20240619 | 104900 | 80163473000 | 688000 | 687000 | 689000 | 687000 | 502 |
| 473 | 20240619 | 104800 | 79817933000 | 687000 | 689000 | 690000 | 686000 | 1419 |
| 474 | 20240619 | 104700 | 78842482000 | 689000 | 685000 | 689000 | 684000 | 354 |
| 475 | 20240619 | 104600 | 78599604000 | 685000 | 684000 | 685000 | 683000 | 727 |
| 476 | 20240619 | 104500 | 78102379000 | 684000 | 684000 | 684000 | 683000 | 544 |
| 477 | 20240619 | 104400 | 77730668000 | 684000 | 685000 | 685000 | 683000 | 570 |
| 478 | 20240619 | 104300 | 77340928000 | 685000 | 683000 | 685000 | 682000 | 1330 |
| 479 | 20240619 | 104200 | 76433013000 | 683000 | 686000 | 688000 | 683000 | 5260 |
| 480 | 20240619 | 104100 | 72828828000 | 686000 | 687000 | 688000 | 686000 | 576 |
| 481 | 20240619 | 104000 | 72433338000 | 687000 | 687000 | 688000 | 686000 | 982 |
| 482 | 20240619 | 103900 | 71758622000 | 688000 | 688000 | 690000 | 687000 | 1772 |
| 483 | 20240619 | 103800 | 70539041000 | 689000 | 689000 | 689000 | 688000 | 529 |
| 484 | 20240619 | 103700 | 70174884000 | 688000 | 691000 | 691000 | 688000 | 2159 |
| 485 | 20240619 | 103600 | 68685751000 | 691000 | 693000 | 693000 | 691000 | 1451 |
| 486 | 20240619 | 103500 | 67682512000 | 692000 | 692000 | 693000 | 692000 | 801 |
| 487 | 20240619 | 103400 | 67128060000 | 693000 | 695000 | 697000 | 692000 | 2294 |
| 488 | 20240619 | 103300 | 65536730000 | 695000 | 697000 | 697000 | 695000 | 420 |
| 489 | 20240619 | 103200 | 65244576000 | 698000 | 695000 | 698000 | 695000 | 195 |
| 490 | 20240619 | 103100 | 65108898000 | 695000 | 694000 | 695000 | 694000 | 282 |
| 491 | 20240619 | 103000 | 64913026000 | 695000 | 694000 | 695000 | 694000 | 322 |
| 492 | 20240619 | 102900 | 64689513000 | 694000 | 696000 | 697000 | 694000 | 748 |
| 493 | 20240619 | 102800 | 64169701000 | 697000 | 695000 | 697000 | 695000 | 308 |
| 494 | 20240619 | 102700 | 63955358000 | 696000 | 699000 | 699000 | 695000 | 708 |
| 495 | 20240619 | 102600 | 63462354000 | 698000 | 699000 | 699000 | 697000 | 329 |
| 496 | 20240619 | 102500 | 63232892000 | 699000 | 696000 | 699000 | 696000 | 772 |
| 497 | 20240619 | 102400 | 62694524000 | 696000 | 694000 | 698000 | 694000 | 144 |
| 498 | 20240619 | 102300 | 62594245000 | 696000 | 697000 | 699000 | 694000 | 854 |
| 499 | 20240619 | 102200 | 61999735000 | 697000 | 695000 | 698000 | 694000 | 810 |
| 500 | 20240619 | 102100 | 61435800000 | 694000 | 693000 | 695000 | 693000 | 535 |
| 501 | 20240619 | 102000 | 61064595000 | 694000 | 693000 | 694000 | 693000 | 376 |
| 502 | 20240619 | 101900 | 60803976000 | 693000 | 694000 | 695000 | 693000 | 712 |
| 503 | 20240619 | 101800 | 60309832000 | 695000 | 693000 | 695000 | 693000 | 477 |
| 504 | 20240619 | 101700 | 59978824000 | 693000 | 698000 | 698000 | 693000 | 1657 |
| 505 | 20240619 | 101600 | 58826775000 | 697000 | 698000 | 699000 | 697000 | 853 |
| 506 | 20240619 | 101500 | 58231606000 | 698000 | 700000 | 700000 | 698000 | 724 |
| 507 | 20240619 | 101400 | 57725607000 | 700000 | 701000 | 702000 | 700000 | 777 |
| 508 | 20240619 | 101300 | 57181556000 | 701000 | 702000 | 702000 | 701000 | 343 |
| 509 | 20240619 | 101200 | 56941095000 | 702000 | 704000 | 705000 | 701000 | 529 |
| 510 | 20240619 | 101100 | 56569306000 | 704000 | 705000 | 707000 | 704000 | 588 |
| 511 | 20240619 | 101000 | 56154699000 | 706000 | 705000 | 707000 | 705000 | 181 |
| 512 | 20240619 | 100900 | 56026969000 | 707000 | 708000 | 709000 | 706000 | 1248 |
| 513 | 20240619 | 100800 | 55144250000 | 708000 | 708000 | 709000 | 708000 | 164 |
| 514 | 20240619 | 100700 | 55028130000 | 708000 | 709000 | 709000 | 708000 | 555 |
| 515 | 20240619 | 100600 | 54634933000 | 710000 | 709000 | 711000 | 709000 | 291 |
| 516 | 20240619 | 100500 | 54428194000 | 710000 | 708000 | 710000 | 708000 | 253 |
| 517 | 20240619 | 100400 | 54248809000 | 708000 | 709000 | 711000 | 708000 | 237 |
| 518 | 20240619 | 100300 | 54080890000 | 708000 | 710000 | 711000 | 708000 | 648 |
| 519 | 20240619 | 100200 | 53621116000 | 710000 | 711000 | 712000 | 710000 | 439 |
| 520 | 20240619 | 100100 | 53309058000 | 711000 | 713000 | 714000 | 711000 | 344 |
| 521 | 20240619 | 100000 | 53064287000 | 713000 | 713000 | 715000 | 713000 | 432 |
| 522 | 20240619 | 095900 | 52756119000 | 714000 | 713000 | 715000 | 713000 | 222 |
| 523 | 20240619 | 095800 | 52597617000 | 714000 | 714000 | 715000 | 713000 | 243 |
| 524 | 20240619 | 095700 | 52424045000 | 713000 | 714000 | 715000 | 713000 | 295 |
| 525 | 20240619 | 095600 | 52213508000 | 715000 | 715000 | 716000 | 714000 | 443 |
| 526 | 20240619 | 095500 | 51896627000 | 715000 | 717000 | 717000 | 713000 | 458 |
| 527 | 20240619 | 095400 | 51569029000 | 717000 | 711000 | 717000 | 711000 | 2323 |
| 528 | 20240619 | 095300 | 49908304000 | 712000 | 711000 | 712000 | 710000 | 387 |
| 529 | 20240619 | 095200 | 49632913000 | 710000 | 708000 | 712000 | 708000 | 471 |
| 530 | 20240619 | 095100 | 49298145000 | 709000 | 707000 | 709000 | 707000 | 169 |
| 531 | 20240619 | 095000 | 49178565000 | 708000 | 710000 | 710000 | 707000 | 490 |
| 532 | 20240619 | 094900 | 48831562000 | 709000 | 710000 | 710000 | 708000 | 287 |
| 533 | 20240619 | 094800 | 48628049000 | 710000 | 711000 | 711000 | 710000 | 228 |
| 534 | 20240619 | 094700 | 48466086000 | 711000 | 712000 | 712000 | 711000 | 98 |
| 535 | 20240619 | 094600 | 48396389000 | 711000 | 712000 | 712000 | 709000 | 453 |
| 536 | 20240619 | 094500 | 48074522000 | 712000 | 710000 | 712000 | 709000 | 305 |
| 537 | 20240619 | 094400 | 47857864000 | 709000 | 712000 | 712000 | 709000 | 423 |
| 538 | 20240619 | 094300 | 47557212000 | 712000 | 713000 | 713000 | 711000 | 272 |
| 539 | 20240619 | 094200 | 47363532000 | 713000 | 709000 | 714000 | 708000 | 1144 |
| 540 | 20240619 | 094100 | 46550485000 | 710000 | 708000 | 710000 | 707000 | 434 |
| 541 | 20240619 | 094000 | 46243213000 | 707000 | 709000 | 710000 | 706000 | 942 |
| 542 | 20240619 | 093900 | 45576157000 | 709000 | 711000 | 712000 | 709000 | 342 |
| 543 | 20240619 | 093800 | 45333433000 | 710000 | 710000 | 711000 | 709000 | 882 |
| 544 | 20240619 | 093700 | 44707201000 | 710000 | 713000 | 713000 | 710000 | 1192 |
| 545 | 20240619 | 093600 | 43860198000 | 712000 | 712000 | 713000 | 711000 | 418 |
| 546 | 20240619 | 093500 | 43562563000 | 712000 | 714000 | 714000 | 710000 | 933 |
| 547 | 20240619 | 093400 | 42898353000 | 713000 | 715000 | 716000 | 713000 | 263 |
| 548 | 20240619 | 093300 | 42710378000 | 714000 | 714000 | 715000 | 713000 | 460 |
| 549 | 20240619 | 093200 | 42382089000 | 716000 | 717000 | 717000 | 713000 | 1250 |
| 550 | 20240619 | 093100 | 41488346000 | 717000 | 716000 | 717000 | 715000 | 1041 |
| 551 | 20240619 | 093000 | 40742755000 | 716000 | 716000 | 716000 | 715000 | 265 |
| 552 | 20240619 | 092900 | 40553133000 | 716000 | 715000 | 717000 | 714000 | 558 |
| 553 | 20240619 | 092800 | 40154029000 | 714000 | 713000 | 715000 | 711000 | 554 |
| 554 | 20240619 | 092700 | 39758764000 | 713000 | 713000 | 715000 | 710000 | 1447 |
| 555 | 20240619 | 092600 | 38728691000 | 712000 | 715000 | 715000 | 712000 | 1336 |
| 556 | 20240619 | 092500 | 37776348000 | 714000 | 716000 | 716000 | 712000 | 912 |
| 557 | 20240619 | 092400 | 37125324000 | 715000 | 715000 | 718000 | 714000 | 2036 |
| 558 | 20240619 | 092300 | 35666929000 | 715000 | 710000 | 717000 | 709000 | 2666 |
| 559 | 20240619 | 092200 | 33766023000 | 710000 | 710000 | 710000 | 709000 | 821 |
| 560 | 20240619 | 092100 | 33183318000 | 710000 | 707000 | 710000 | 705000 | 1160 |
| 561 | 20240619 | 092000 | 32362388000 | 705000 | 708000 | 708000 | 705000 | 739 |
| 562 | 20240619 | 091900 | 31840414000 | 707000 | 709000 | 709000 | 706000 | 1144 |
| 563 | 20240619 | 091800 | 31030565000 | 709000 | 707000 | 709000 | 706000 | 2203 |
| 564 | 20240619 | 091700 | 29470524000 | 706000 | 703000 | 707000 | 701000 | 1176 |
| 565 | 20240619 | 091600 | 28641644000 | 702000 | 701000 | 703000 | 697000 | 1123 |
| 566 | 20240619 | 091500 | 27856050000 | 702000 | 704000 | 704000 | 700000 | 911 |
| 567 | 20240619 | 091400 | 27215813000 | 703000 | 705000 | 706000 | 703000 | 2067 |
| 568 | 20240619 | 091300 | 25759675000 | 705000 | 702000 | 705000 | 701000 | 863 |
| 569 | 20240619 | 091200 | 25152950000 | 702000 | 697000 | 702000 | 695000 | 2288 |
| 570 | 20240619 | 091100 | 23551810000 | 698000 | 695000 | 700000 | 694000 | 2569 |
| 571 | 20240619 | 091000 | 21759347000 | 695000 | 691000 | 696000 | 688000 | 1344 |
| 572 | 20240619 | 090900 | 20827768000 | 691000 | 686000 | 691000 | 685000 | 2225 |
| 573 | 20240619 | 090800 | 19298784000 | 688000 | 690000 | 691000 | 685000 | 4695 |
| 574 | 20240619 | 090700 | 16067168000 | 690000 | 696000 | 697000 | 690000 | 3075 |
| 575 | 20240619 | 090600 | 13938391000 | 695000 | 694000 | 697000 | 693000 | 1436 |
| 576 | 20240619 | 090500 | 12941224000 | 694000 | 694000 | 697000 | 693000 | 2442 |
| 577 | 20240619 | 090400 | 11246545000 | 697000 | 693000 | 697000 | 693000 | 1612 |
| 578 | 20240619 | 090300 | 10127562000 | 693000 | 696000 | 699000 | 693000 | 3179 |
| 579 | 20240619 | 090200 | 7913920000 | 697000 | 699000 | 700000 | 694000 | 4182 |
| 580 | 20240619 | 090100 | 5002160000 | 700000 | 699000 | 707000 | 698000 | 2548 |
| 581 | 20240619 | 090000 | 3212332000 | 699000 | 695000 | 703000 | 695000 | 4521 |