34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 3 | 20240618 | 185000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 4 | 20240618 | 184900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 5 | 20240618 | 184800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 6 | 20240618 | 184700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 7 | 20240618 | 184600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 8 | 20240618 | 184500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 9 | 20240618 | 184400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 10 | 20240618 | 184300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 11 | 20240618 | 184200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 12 | 20240618 | 184100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 13 | 20240618 | 184000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 14 | 20240618 | 183900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 15 | 20240618 | 183800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 16 | 20240618 | 183700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 17 | 20240618 | 183600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 18 | 20240618 | 183500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 19 | 20240618 | 183400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 20 | 20240618 | 183300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 21 | 20240618 | 183200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 22 | 20240618 | 183100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 23 | 20240618 | 183000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 24 | 20240618 | 182900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 25 | 20240618 | 182800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 26 | 20240618 | 182700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 27 | 20240618 | 182600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 28 | 20240618 | 182500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 29 | 20240618 | 182400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 30 | 20240618 | 182300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 31 | 20240618 | 182200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 32 | 20240618 | 182100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 33 | 20240618 | 182000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 34 | 20240618 | 181900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 35 | 20240618 | 181800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 36 | 20240618 | 181700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 37 | 20240618 | 181600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 38 | 20240618 | 181500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 39 | 20240618 | 181400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 40 | 20240618 | 181300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 41 | 20240618 | 181200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 42 | 20240618 | 181100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 43 | 20240618 | 181000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 44 | 20240618 | 180900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 45 | 20240618 | 180800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 46 | 20240618 | 180700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 47 | 20240618 | 180600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 48 | 20240618 | 180500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 49 | 20240618 | 180400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 50 | 20240618 | 180300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 51 | 20240618 | 180200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 52 | 20240618 | 180100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 53 | 20240618 | 180000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 54 | 20240618 | 175900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 55 | 20240618 | 175800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 56 | 20240618 | 175700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 57 | 20240618 | 175600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 58 | 20240618 | 175500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 59 | 20240618 | 175400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 60 | 20240618 | 175300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 61 | 20240618 | 175200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 62 | 20240618 | 175100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 63 | 20240618 | 175000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 64 | 20240618 | 174900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 65 | 20240618 | 174800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 66 | 20240618 | 174700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 67 | 20240618 | 174600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 68 | 20240618 | 174500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 69 | 20240618 | 174400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 70 | 20240618 | 174300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 71 | 20240618 | 174200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 72 | 20240618 | 174100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 73 | 20240618 | 174000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 74 | 20240618 | 173900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 75 | 20240618 | 173800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 76 | 20240618 | 173700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 77 | 20240618 | 173600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 78 | 20240618 | 173500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 79 | 20240618 | 173400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 80 | 20240618 | 173300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 81 | 20240618 | 173200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 82 | 20240618 | 173100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 83 | 20240618 | 173000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 84 | 20240618 | 172900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 85 | 20240618 | 172800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 86 | 20240618 | 172700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 87 | 20240618 | 172600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 88 | 20240618 | 172500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 89 | 20240618 | 172400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 90 | 20240618 | 172300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 91 | 20240618 | 172200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 92 | 20240618 | 172100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 93 | 20240618 | 172000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 94 | 20240618 | 171900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 95 | 20240618 | 171800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 96 | 20240618 | 171700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 97 | 20240618 | 171600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 98 | 20240618 | 171500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 99 | 20240618 | 171400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 100 | 20240618 | 171300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 101 | 20240618 | 171200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 102 | 20240618 | 171100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 103 | 20240618 | 171000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 104 | 20240618 | 170900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 105 | 20240618 | 170800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 106 | 20240618 | 170700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 107 | 20240618 | 170600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 108 | 20240618 | 170500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 109 | 20240618 | 170400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 110 | 20240618 | 170300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 111 | 20240618 | 170200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 112 | 20240618 | 170100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 113 | 20240618 | 170000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 114 | 20240618 | 165900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 115 | 20240618 | 165800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 116 | 20240618 | 165700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 117 | 20240618 | 165600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 118 | 20240618 | 165500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 119 | 20240618 | 165400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 120 | 20240618 | 165300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 121 | 20240618 | 165200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 122 | 20240618 | 165100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 123 | 20240618 | 165000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 124 | 20240618 | 164900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 125 | 20240618 | 164800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 126 | 20240618 | 164700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 127 | 20240618 | 164600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 128 | 20240618 | 164500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 129 | 20240618 | 164400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 130 | 20240618 | 164300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 131 | 20240618 | 164200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 132 | 20240618 | 164100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 133 | 20240618 | 164000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 134 | 20240618 | 163900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 135 | 20240618 | 163800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 136 | 20240618 | 163700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 137 | 20240618 | 163600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 138 | 20240618 | 163500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 139 | 20240618 | 163400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 140 | 20240618 | 163300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 141 | 20240618 | 163200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 142 | 20240618 | 163100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 143 | 20240618 | 163000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 144 | 20240618 | 162900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 145 | 20240618 | 162800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 146 | 20240618 | 162700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 147 | 20240618 | 162600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 148 | 20240618 | 162500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 149 | 20240618 | 162400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 150 | 20240618 | 162300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 151 | 20240618 | 162200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 152 | 20240618 | 162100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 153 | 20240618 | 162000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 154 | 20240618 | 161900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 155 | 20240618 | 161800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 156 | 20240618 | 161700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 157 | 20240618 | 161600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 158 | 20240618 | 161500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 159 | 20240618 | 161400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 160 | 20240618 | 161300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 161 | 20240618 | 161200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 162 | 20240618 | 161100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 163 | 20240618 | 161000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 164 | 20240618 | 160900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 165 | 20240618 | 160800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 166 | 20240618 | 160700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 167 | 20240618 | 160600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 168 | 20240618 | 160500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 169 | 20240618 | 160400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 170 | 20240618 | 160300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 171 | 20240618 | 160200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 172 | 20240618 | 160100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 173 | 20240618 | 160000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 174 | 20240618 | 155900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 175 | 20240618 | 155800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 176 | 20240618 | 155700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 177 | 20240618 | 155600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 178 | 20240618 | 155500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 179 | 20240618 | 155400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 180 | 20240618 | 155300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 181 | 20240618 | 155200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 182 | 20240618 | 155100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 183 | 20240618 | 155000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 184 | 20240618 | 154900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 185 | 20240618 | 154800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 186 | 20240618 | 154700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 187 | 20240618 | 154600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 188 | 20240618 | 154500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 189 | 20240618 | 154400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 190 | 20240618 | 154300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 191 | 20240618 | 154200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 192 | 20240618 | 154100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 193 | 20240618 | 154000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 194 | 20240618 | 153900 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 195 | 20240618 | 153800 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 196 | 20240618 | 153700 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 197 | 20240618 | 153600 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 198 | 20240618 | 153500 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 199 | 20240618 | 153400 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 200 | 20240618 | 153300 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 201 | 20240618 | 153200 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 202 | 20240618 | 153100 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 203 | 20240618 | 153000 | 56396283000 | 151600 | 151600 | 151600 | 151600 | 16955 |
| 204 | 20240618 | 152900 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 205 | 20240618 | 152800 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 206 | 20240618 | 152700 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 207 | 20240618 | 152600 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 208 | 20240618 | 152500 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 209 | 20240618 | 152400 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 210 | 20240618 | 152300 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 211 | 20240618 | 152200 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 212 | 20240618 | 152100 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 213 | 20240618 | 152000 | 53825905000 | 151400 | 151400 | 151400 | 151400 | 0 |
| 214 | 20240618 | 151900 | 53825905000 | 151400 | 151300 | 151500 | 151300 | 610 |
| 215 | 20240618 | 151800 | 53733558700 | 151400 | 151300 | 151400 | 151200 | 952 |
| 216 | 20240618 | 151700 | 53589528700 | 151300 | 151300 | 151400 | 151200 | 1917 |
| 217 | 20240618 | 151600 | 53299474000 | 151300 | 151400 | 151500 | 151300 | 604 |
| 218 | 20240618 | 151500 | 53208029000 | 151400 | 151500 | 151600 | 151300 | 1387 |
| 219 | 20240618 | 151400 | 52997956900 | 151500 | 151500 | 151600 | 151500 | 1210 |
| 220 | 20240618 | 151300 | 52814593100 | 151500 | 151500 | 151600 | 151500 | 465 |
| 221 | 20240618 | 151200 | 52744119900 | 151500 | 151500 | 151600 | 151500 | 700 |
| 222 | 20240618 | 151100 | 52638050800 | 151600 | 151600 | 151600 | 151500 | 357 |
| 223 | 20240618 | 151000 | 52583950700 | 151500 | 151500 | 151600 | 151500 | 1258 |
| 224 | 20240618 | 150900 | 52393339400 | 151600 | 151600 | 151600 | 151500 | 436 |
| 225 | 20240618 | 150800 | 52327262100 | 151600 | 151600 | 151600 | 151500 | 433 |
| 226 | 20240618 | 150700 | 52261629300 | 151500 | 151500 | 151600 | 151500 | 400 |
| 227 | 20240618 | 150600 | 52201007000 | 151600 | 151600 | 151600 | 151500 | 424 |
| 228 | 20240618 | 150500 | 52136750100 | 151500 | 151500 | 151600 | 151500 | 417 |
| 229 | 20240618 | 150400 | 52073552400 | 151600 | 151500 | 151600 | 151500 | 356 |
| 230 | 20240618 | 150300 | 52019607700 | 151500 | 151500 | 151600 | 151500 | 255 |
| 231 | 20240618 | 150200 | 51980962600 | 151600 | 151500 | 151600 | 151500 | 192 |
| 232 | 20240618 | 150100 | 51951864600 | 151600 | 151600 | 151600 | 151500 | 244 |
| 233 | 20240618 | 150000 | 51914891800 | 151600 | 151600 | 151700 | 151500 | 725 |
| 234 | 20240618 | 145900 | 51804996500 | 151700 | 151500 | 151700 | 151500 | 467 |
| 235 | 20240618 | 145800 | 51734203900 | 151700 | 151500 | 151700 | 151400 | 954 |
| 236 | 20240618 | 145700 | 51589589700 | 151400 | 151700 | 151700 | 151400 | 1125 |
| 237 | 20240618 | 145600 | 51419154900 | 151600 | 151500 | 151700 | 151500 | 621 |
| 238 | 20240618 | 145500 | 51325020500 | 151600 | 151500 | 151600 | 151500 | 162 |
| 239 | 20240618 | 145400 | 51300471400 | 151500 | 151700 | 151700 | 151500 | 404 |
| 240 | 20240618 | 145300 | 51239224000 | 151700 | 151500 | 151700 | 151400 | 748 |
| 241 | 20240618 | 145200 | 51125839300 | 151400 | 151400 | 151500 | 151400 | 498 |
| 242 | 20240618 | 145100 | 51050431600 | 151400 | 151500 | 151500 | 151400 | 505 |
| 243 | 20240618 | 145000 | 50973944600 | 151500 | 151700 | 151700 | 151400 | 887 |
| 244 | 20240618 | 144900 | 50839522700 | 151700 | 151600 | 151700 | 151500 | 817 |
| 245 | 20240618 | 144800 | 50715655600 | 151500 | 151600 | 151600 | 151500 | 294 |
| 246 | 20240618 | 144700 | 50671101000 | 151500 | 151600 | 151600 | 151500 | 355 |
| 247 | 20240618 | 144600 | 50617315900 | 151600 | 151500 | 151800 | 151400 | 1784 |
| 248 | 20240618 | 144500 | 50346800600 | 151600 | 151600 | 151600 | 151500 | 651 |
| 249 | 20240618 | 144400 | 50248171000 | 151500 | 151500 | 151600 | 151500 | 646 |
| 250 | 20240618 | 144300 | 50150295200 | 151500 | 151600 | 151600 | 151500 | 616 |
| 251 | 20240618 | 144200 | 50056959200 | 151600 | 151500 | 151700 | 151500 | 938 |
| 252 | 20240618 | 144100 | 49914750700 | 151600 | 151500 | 151600 | 151500 | 245 |
| 253 | 20240618 | 144000 | 49877623800 | 151500 | 151500 | 151600 | 151500 | 501 |
| 254 | 20240618 | 143900 | 49801695700 | 151500 | 151600 | 151600 | 151500 | 930 |
| 255 | 20240618 | 143800 | 49660755400 | 151600 | 151500 | 151600 | 151500 | 278 |
| 256 | 20240618 | 143700 | 49618631300 | 151500 | 151600 | 151700 | 151500 | 496 |
| 257 | 20240618 | 143600 | 49543452300 | 151600 | 151600 | 151700 | 151600 | 238 |
| 258 | 20240618 | 143500 | 49507369000 | 151700 | 151700 | 151700 | 151600 | 381 |
| 259 | 20240618 | 143400 | 49449604800 | 151600 | 151700 | 151800 | 151600 | 800 |
| 260 | 20240618 | 143300 | 49328272700 | 151700 | 152000 | 152000 | 151700 | 694 |
| 261 | 20240618 | 143200 | 49222888100 | 152000 | 151900 | 152000 | 151800 | 469 |
| 262 | 20240618 | 143100 | 49151677600 | 151800 | 151800 | 151900 | 151800 | 269 |
| 263 | 20240618 | 143000 | 49110823100 | 151900 | 152000 | 152000 | 151800 | 439 |
| 264 | 20240618 | 142900 | 49044148400 | 152000 | 152100 | 152100 | 151900 | 771 |
| 265 | 20240618 | 142800 | 48926990400 | 152100 | 152100 | 152200 | 151900 | 986 |
| 266 | 20240618 | 142700 | 48777023500 | 152200 | 152200 | 152200 | 152100 | 677 |
| 267 | 20240618 | 142600 | 48674014000 | 152200 | 152200 | 152200 | 152100 | 787 |
| 268 | 20240618 | 142500 | 48554257100 | 152200 | 152200 | 152300 | 152100 | 1065 |
| 269 | 20240618 | 142400 | 48392182200 | 152200 | 152200 | 152200 | 152100 | 828 |
| 270 | 20240618 | 142300 | 48266196600 | 152200 | 152200 | 152200 | 151900 | 660 |
| 271 | 20240618 | 142200 | 48165811700 | 152200 | 152200 | 152200 | 152000 | 599 |
| 272 | 20240618 | 142100 | 48074689100 | 152200 | 152000 | 152300 | 152000 | 898 |
| 273 | 20240618 | 142000 | 47938058600 | 151900 | 152100 | 152300 | 151900 | 4349 |
| 274 | 20240618 | 141900 | 47276145000 | 152100 | 152000 | 152200 | 151900 | 2346 |
| 275 | 20240618 | 141800 | 46919492400 | 151900 | 151900 | 152000 | 151800 | 1193 |
| 276 | 20240618 | 141700 | 46738262100 | 151800 | 151800 | 151900 | 151800 | 757 |
| 277 | 20240618 | 141600 | 46623304900 | 151900 | 151700 | 151900 | 151700 | 843 |
| 278 | 20240618 | 141500 | 46495340200 | 151700 | 151800 | 151800 | 151700 | 507 |
| 279 | 20240618 | 141400 | 46418388100 | 151800 | 151500 | 151800 | 151500 | 891 |
| 280 | 20240618 | 141300 | 46283235600 | 151500 | 151400 | 151600 | 151400 | 768 |
| 281 | 20240618 | 141200 | 46166911300 | 151400 | 151400 | 151500 | 151400 | 471 |
| 282 | 20240618 | 141100 | 46095596500 | 151400 | 151300 | 151500 | 151300 | 435 |
| 283 | 20240618 | 141000 | 46029754400 | 151300 | 151300 | 151400 | 151300 | 377 |
| 284 | 20240618 | 140900 | 45972709200 | 151400 | 151500 | 151500 | 151300 | 1046 |
| 285 | 20240618 | 140800 | 45814356100 | 151400 | 151400 | 151500 | 151400 | 282 |
| 286 | 20240618 | 140700 | 45771656300 | 151400 | 151600 | 151600 | 151400 | 2320 |
| 287 | 20240618 | 140600 | 45420205900 | 151600 | 151500 | 151600 | 151500 | 370 |
| 288 | 20240618 | 140500 | 45364143900 | 151600 | 151500 | 151600 | 151500 | 350 |
| 289 | 20240618 | 140400 | 45311112200 | 151500 | 151600 | 151700 | 151500 | 1636 |
| 290 | 20240618 | 140300 | 45063145300 | 151600 | 151600 | 151700 | 151600 | 352 |
| 291 | 20240618 | 140200 | 45009773900 | 151600 | 151600 | 151700 | 151600 | 585 |
| 292 | 20240618 | 140100 | 44921085400 | 151700 | 151700 | 151800 | 151600 | 205 |
| 293 | 20240618 | 140000 | 44889992800 | 151700 | 151800 | 151800 | 151700 | 1472 |
| 294 | 20240618 | 135900 | 44666685800 | 151700 | 151700 | 151800 | 151700 | 395 |
| 295 | 20240618 | 135800 | 44606754300 | 151700 | 151800 | 151800 | 151700 | 126 |
| 296 | 20240618 | 135700 | 44587635200 | 151800 | 151800 | 151900 | 151700 | 1163 |
| 297 | 20240618 | 135600 | 44411127400 | 151900 | 151800 | 151900 | 151800 | 251 |
| 298 | 20240618 | 135500 | 44373021500 | 151800 | 151800 | 151900 | 151700 | 2091 |
| 299 | 20240618 | 135400 | 44055641900 | 151800 | 151800 | 151900 | 151800 | 356 |
| 300 | 20240618 | 135300 | 44001595400 | 151800 | 151900 | 151900 | 151800 | 349 |
| 301 | 20240618 | 135200 | 43948607300 | 151800 | 151800 | 151900 | 151800 | 431 |
| 302 | 20240618 | 135100 | 43883176200 | 151900 | 151800 | 151900 | 151800 | 77 |
| 303 | 20240618 | 135000 | 43871483400 | 151900 | 152000 | 152000 | 151900 | 837 |
| 304 | 20240618 | 134900 | 43744340700 | 151900 | 151900 | 152000 | 151900 | 389 |
| 305 | 20240618 | 134800 | 43685248300 | 151900 | 151900 | 152000 | 151900 | 203 |
| 306 | 20240618 | 134700 | 43654409500 | 152000 | 152000 | 152100 | 151900 | 1429 |
| 307 | 20240618 | 134600 | 43437245300 | 152000 | 152000 | 152100 | 152000 | 116 |
| 308 | 20240618 | 134500 | 43419610500 | 152000 | 152100 | 152200 | 152000 | 553 |
| 309 | 20240618 | 134400 | 43335501300 | 152200 | 152100 | 152200 | 151900 | 1836 |
| 310 | 20240618 | 134300 | 43056219700 | 152100 | 152200 | 152200 | 152100 | 425 |
| 311 | 20240618 | 134200 | 42991556600 | 152100 | 152000 | 152200 | 151900 | 1081 |
| 312 | 20240618 | 134100 | 42827249600 | 151900 | 151900 | 152000 | 151800 | 834 |
| 313 | 20240618 | 134000 | 42700554300 | 151900 | 151900 | 151900 | 151800 | 427 |
| 314 | 20240618 | 133900 | 42635715400 | 151900 | 151900 | 151900 | 151800 | 559 |
| 315 | 20240618 | 133800 | 42550842800 | 151900 | 151900 | 151900 | 151800 | 232 |
| 316 | 20240618 | 133700 | 42515609600 | 151900 | 151900 | 151900 | 151800 | 578 |
| 317 | 20240618 | 133600 | 42427862800 | 151900 | 151800 | 151900 | 151800 | 346 |
| 318 | 20240618 | 133500 | 42375311100 | 151800 | 151900 | 151900 | 151800 | 149 |
| 319 | 20240618 | 133400 | 42352681000 | 151900 | 151900 | 151900 | 151800 | 424 |
| 320 | 20240618 | 133300 | 42288311400 | 151900 | 151800 | 151900 | 151800 | 285 |
| 321 | 20240618 | 133200 | 42245039400 | 151800 | 151800 | 151900 | 151800 | 496 |
| 322 | 20240618 | 133100 | 42169741100 | 151900 | 151900 | 151900 | 151800 | 437 |
| 323 | 20240618 | 133000 | 42103379100 | 151800 | 151900 | 151900 | 151800 | 288 |
| 324 | 20240618 | 132900 | 42059655800 | 151800 | 151900 | 151900 | 151800 | 326 |
| 325 | 20240618 | 132800 | 42010142500 | 151900 | 151800 | 151900 | 151700 | 442 |
| 326 | 20240618 | 132700 | 41943041100 | 151800 | 151800 | 151800 | 151700 | 617 |
| 327 | 20240618 | 132600 | 41849393500 | 151900 | 151700 | 151900 | 151700 | 362 |
| 328 | 20240618 | 132500 | 41794443800 | 151700 | 151900 | 152000 | 151700 | 563 |
| 329 | 20240618 | 132400 | 41708949800 | 151900 | 151800 | 152000 | 151800 | 497 |
| 330 | 20240618 | 132300 | 41633486500 | 151800 | 151800 | 152000 | 151800 | 288 |
| 331 | 20240618 | 132200 | 41589738800 | 151800 | 151900 | 152000 | 151800 | 440 |
| 332 | 20240618 | 132100 | 41522906100 | 151800 | 151900 | 152100 | 151800 | 1836 |
| 333 | 20240618 | 132000 | 41243976900 | 152000 | 151800 | 152000 | 151700 | 792 |
| 334 | 20240618 | 131900 | 41123758300 | 151700 | 151900 | 151900 | 151700 | 873 |
| 335 | 20240618 | 131800 | 40991226300 | 151900 | 152000 | 152100 | 151800 | 1137 |
| 336 | 20240618 | 131700 | 40818465800 | 152100 | 152000 | 152100 | 152000 | 256 |
| 337 | 20240618 | 131600 | 40779546800 | 152100 | 152300 | 152300 | 152000 | 2108 |
| 338 | 20240618 | 131500 | 40458591500 | 152400 | 152100 | 152400 | 152000 | 2979 |
| 339 | 20240618 | 131400 | 40005048700 | 152100 | 152100 | 152100 | 152000 | 588 |
| 340 | 20240618 | 131300 | 39915643500 | 152000 | 152000 | 152100 | 151900 | 2514 |
| 341 | 20240618 | 131200 | 39533440300 | 152000 | 151900 | 152000 | 151900 | 145 |
| 342 | 20240618 | 131100 | 39511407400 | 151900 | 151900 | 152000 | 151800 | 838 |
| 343 | 20240618 | 131000 | 39384146200 | 151900 | 151900 | 151900 | 151800 | 341 |
| 344 | 20240618 | 130900 | 39332367100 | 151900 | 151700 | 151900 | 151700 | 551 |
| 345 | 20240618 | 130800 | 39248748700 | 151800 | 151800 | 151800 | 151700 | 364 |
| 346 | 20240618 | 130700 | 39193498800 | 151800 | 151800 | 151800 | 151700 | 716 |
| 347 | 20240618 | 130600 | 39084810800 | 151800 | 151800 | 151800 | 151700 | 515 |
| 348 | 20240618 | 130500 | 39006664200 | 151800 | 151800 | 151800 | 151700 | 236 |
| 349 | 20240618 | 130400 | 38970840700 | 151800 | 151700 | 151800 | 151700 | 672 |
| 350 | 20240618 | 130300 | 38868882200 | 151800 | 151800 | 151800 | 151700 | 275 |
| 351 | 20240618 | 130200 | 38827156500 | 151800 | 151800 | 151800 | 151700 | 63 |
| 352 | 20240618 | 130100 | 38817595900 | 151800 | 151900 | 151900 | 151700 | 271 |
| 353 | 20240618 | 130000 | 38776456700 | 151900 | 151800 | 151900 | 151800 | 280 |
| 354 | 20240618 | 125900 | 38733948400 | 151800 | 152000 | 152000 | 151800 | 433 |
| 355 | 20240618 | 125800 | 38668183100 | 152000 | 151900 | 152000 | 151900 | 243 |
| 356 | 20240618 | 125700 | 38631268300 | 152000 | 151900 | 152000 | 151900 | 258 |
| 357 | 20240618 | 125600 | 38592073700 | 152000 | 152000 | 152000 | 151900 | 607 |
| 358 | 20240618 | 125500 | 38499865800 | 151900 | 151700 | 152000 | 151700 | 602 |
| 359 | 20240618 | 125400 | 38408468500 | 151800 | 151800 | 151800 | 151700 | 462 |
| 360 | 20240618 | 125300 | 38338362200 | 151800 | 151800 | 151800 | 151700 | 272 |
| 361 | 20240618 | 125200 | 38297094500 | 151800 | 151700 | 151800 | 151700 | 96 |
| 362 | 20240618 | 125100 | 38282525400 | 151800 | 151900 | 152000 | 151700 | 528 |
| 363 | 20240618 | 125000 | 38202343100 | 151900 | 151700 | 151900 | 151700 | 1424 |
| 364 | 20240618 | 124900 | 37986127900 | 151600 | 151800 | 151800 | 151600 | 634 |
| 365 | 20240618 | 124800 | 37889951700 | 151800 | 151600 | 151900 | 151600 | 1436 |
| 366 | 20240618 | 124700 | 37672025500 | 151700 | 151600 | 151700 | 151500 | 571 |
| 367 | 20240618 | 124600 | 37585464700 | 151500 | 151600 | 151600 | 151500 | 1504 |
| 368 | 20240618 | 124500 | 37357509600 | 151600 | 151500 | 151600 | 151400 | 346 |
| 369 | 20240618 | 124400 | 37305092200 | 151500 | 151700 | 151700 | 151400 | 1127 |
| 370 | 20240618 | 124300 | 37134295600 | 151600 | 151500 | 151700 | 151500 | 1671 |
| 371 | 20240618 | 124200 | 36881038600 | 151500 | 151500 | 151500 | 151400 | 107 |
| 372 | 20240618 | 124100 | 36864835100 | 151500 | 151400 | 151500 | 151300 | 475 |
| 373 | 20240618 | 124000 | 36792924300 | 151400 | 151200 | 151400 | 151200 | 1106 |
| 374 | 20240618 | 123900 | 36625645700 | 151300 | 151300 | 151300 | 151200 | 459 |
| 375 | 20240618 | 123800 | 36556229000 | 151200 | 151300 | 151300 | 151200 | 104 |
| 376 | 20240618 | 123700 | 36540499400 | 151300 | 151400 | 151400 | 151200 | 803 |
| 377 | 20240618 | 123600 | 36419003300 | 151300 | 151400 | 151400 | 151300 | 289 |
| 378 | 20240618 | 123500 | 36375274800 | 151400 | 151400 | 151400 | 151300 | 164 |
| 379 | 20240618 | 123400 | 36350458100 | 151400 | 151300 | 151400 | 151300 | 954 |
| 380 | 20240618 | 123300 | 36206070800 | 151400 | 151400 | 151400 | 151300 | 117 |
| 381 | 20240618 | 123200 | 36188365400 | 151300 | 151300 | 151400 | 151300 | 84 |
| 382 | 20240618 | 123100 | 36175650800 | 151300 | 151400 | 151400 | 151300 | 371 |
| 383 | 20240618 | 123000 | 36119511800 | 151400 | 151300 | 151400 | 151200 | 324 |
| 384 | 20240618 | 122900 | 36070511500 | 151300 | 151300 | 151400 | 151200 | 703 |
| 385 | 20240618 | 122800 | 35964172200 | 151200 | 151300 | 151400 | 151200 | 288 |
| 386 | 20240618 | 122700 | 35920598900 | 151300 | 151400 | 151400 | 151300 | 543 |
| 387 | 20240618 | 122600 | 35838438900 | 151300 | 151300 | 151300 | 151200 | 511 |
| 388 | 20240618 | 122500 | 35761131200 | 151300 | 151300 | 151300 | 151200 | 141 |
| 389 | 20240618 | 122400 | 35739805700 | 151300 | 151300 | 151300 | 151100 | 520 |
| 390 | 20240618 | 122300 | 35661197600 | 151200 | 151100 | 151300 | 151000 | 849 |
| 391 | 20240618 | 122200 | 35532879600 | 151100 | 151100 | 151200 | 151000 | 408 |
| 392 | 20240618 | 122100 | 35471238700 | 151100 | 151100 | 151100 | 151000 | 520 |
| 393 | 20240618 | 122000 | 35392715900 | 151100 | 151000 | 151100 | 151000 | 370 |
| 394 | 20240618 | 121900 | 35336835800 | 151100 | 151100 | 151100 | 151000 | 358 |
| 395 | 20240618 | 121800 | 35282770200 | 151100 | 151000 | 151100 | 151000 | 142 |
| 396 | 20240618 | 121700 | 35261321300 | 151100 | 151000 | 151200 | 151000 | 155 |
| 397 | 20240618 | 121600 | 35237900900 | 151100 | 151200 | 151200 | 151000 | 223 |
| 398 | 20240618 | 121500 | 35204204600 | 151100 | 151100 | 151200 | 151000 | 283 |
| 399 | 20240618 | 121400 | 35161458500 | 151100 | 151100 | 151100 | 150900 | 797 |
| 400 | 20240618 | 121300 | 35041098700 | 151100 | 151000 | 151100 | 150900 | 235 |
| 401 | 20240618 | 121200 | 35005614900 | 150900 | 151000 | 151000 | 150900 | 226 |
| 402 | 20240618 | 121100 | 34971498300 | 151000 | 150900 | 151000 | 150800 | 521 |
| 403 | 20240618 | 121000 | 34892872000 | 151000 | 151000 | 151000 | 150900 | 397 |
| 404 | 20240618 | 120900 | 34832960300 | 151000 | 150900 | 151000 | 150900 | 332 |
| 405 | 20240618 | 120800 | 34782860600 | 151000 | 150900 | 151000 | 150800 | 134 |
| 406 | 20240618 | 120700 | 34762639800 | 150900 | 150900 | 151000 | 150800 | 279 |
| 407 | 20240618 | 120600 | 34720541300 | 150900 | 150900 | 151000 | 150900 | 349 |
| 408 | 20240618 | 120500 | 34667873800 | 150900 | 150900 | 151000 | 150900 | 877 |
| 409 | 20240618 | 120400 | 34535526700 | 150900 | 151000 | 151100 | 150900 | 852 |
| 410 | 20240618 | 120300 | 34406900700 | 151100 | 151100 | 151100 | 151000 | 152 |
| 411 | 20240618 | 120200 | 34383939300 | 151000 | 151100 | 151100 | 151000 | 203 |
| 412 | 20240618 | 120100 | 34353272800 | 151100 | 151000 | 151100 | 151000 | 342 |
| 413 | 20240618 | 120000 | 34301626700 | 151000 | 150900 | 151100 | 150900 | 579 |
| 414 | 20240618 | 115900 | 34214201800 | 151000 | 151000 | 151100 | 150900 | 494 |
| 415 | 20240618 | 115800 | 34139610900 | 151100 | 151100 | 151100 | 151000 | 141 |
| 416 | 20240618 | 115700 | 34118308100 | 151100 | 150900 | 151100 | 150900 | 502 |
| 417 | 20240618 | 115600 | 34042501700 | 151000 | 150900 | 151000 | 150900 | 478 |
| 418 | 20240618 | 115500 | 33970351100 | 151000 | 150900 | 151000 | 150900 | 237 |
| 419 | 20240618 | 115400 | 33934573900 | 150900 | 151100 | 151200 | 150900 | 2004 |
| 420 | 20240618 | 115300 | 33631898200 | 151200 | 151200 | 151200 | 151100 | 158 |
| 421 | 20240618 | 115200 | 33608012400 | 151100 | 151200 | 151200 | 151100 | 210 |
| 422 | 20240618 | 115100 | 33576273600 | 151100 | 151100 | 151200 | 151100 | 399 |
| 423 | 20240618 | 115000 | 33515982000 | 151100 | 151100 | 151200 | 151100 | 408 |
| 424 | 20240618 | 114900 | 33454327500 | 151200 | 151100 | 151200 | 151100 | 168 |
| 425 | 20240618 | 114800 | 33428935700 | 151200 | 151200 | 151200 | 151100 | 538 |
| 426 | 20240618 | 114700 | 33347638600 | 151200 | 151200 | 151300 | 151100 | 344 |
| 427 | 20240618 | 114600 | 33295628700 | 151100 | 151100 | 151200 | 151100 | 517 |
| 428 | 20240618 | 114500 | 33217503200 | 151100 | 151100 | 151200 | 151000 | 293 |
| 429 | 20240618 | 114400 | 33173231500 | 151000 | 151200 | 151200 | 151000 | 283 |
| 430 | 20240618 | 114300 | 33130476700 | 151100 | 151000 | 151200 | 151000 | 304 |
| 431 | 20240618 | 114200 | 33084540200 | 151200 | 151100 | 151200 | 151000 | 608 |
| 432 | 20240618 | 114100 | 32992658700 | 151000 | 151300 | 151300 | 151000 | 856 |
| 433 | 20240618 | 114000 | 32863291000 | 151300 | 151300 | 151300 | 151200 | 377 |
| 434 | 20240618 | 113900 | 32806284300 | 151300 | 151300 | 151300 | 151200 | 146 |
| 435 | 20240618 | 113800 | 32784202500 | 151300 | 151100 | 151300 | 151100 | 252 |
| 436 | 20240618 | 113700 | 32746088800 | 151200 | 151300 | 151300 | 151200 | 408 |
| 437 | 20240618 | 113600 | 32684384900 | 151300 | 151300 | 151300 | 151200 | 996 |
| 438 | 20240618 | 113500 | 32533774600 | 151200 | 151300 | 151400 | 151200 | 366 |
| 439 | 20240618 | 113400 | 32478407500 | 151300 | 151200 | 151400 | 151100 | 670 |
| 440 | 20240618 | 113300 | 32377082300 | 151100 | 151300 | 151400 | 151100 | 1114 |
| 441 | 20240618 | 113200 | 32208594800 | 151400 | 151400 | 151500 | 151300 | 713 |
| 442 | 20240618 | 113100 | 32100657500 | 151400 | 151400 | 151500 | 151300 | 653 |
| 443 | 20240618 | 113000 | 32001818600 | 151400 | 151600 | 151600 | 150700 | 10291 |
| 444 | 20240618 | 112900 | 30447207300 | 151500 | 151600 | 151700 | 151500 | 898 |
| 445 | 20240618 | 112800 | 30311083500 | 151500 | 151600 | 151700 | 151500 | 1152 |
| 446 | 20240618 | 112700 | 30136458900 | 151600 | 151600 | 151700 | 151500 | 789 |
| 447 | 20240618 | 112600 | 30016872000 | 151700 | 151700 | 151700 | 151600 | 465 |
| 448 | 20240618 | 112500 | 29946352600 | 151700 | 151800 | 151900 | 151600 | 1345 |
| 449 | 20240618 | 112400 | 29742262300 | 151800 | 152100 | 152100 | 151800 | 3312 |
| 450 | 20240618 | 112300 | 29239141900 | 152100 | 152100 | 152200 | 152000 | 1273 |
| 451 | 20240618 | 112200 | 29045575900 | 152200 | 152000 | 152200 | 152000 | 204 |
| 452 | 20240618 | 112100 | 29014553400 | 152000 | 152100 | 152200 | 152000 | 1193 |
| 453 | 20240618 | 112000 | 28833107900 | 152200 | 152200 | 152300 | 152100 | 364 |
| 454 | 20240618 | 111900 | 28777718500 | 152100 | 152200 | 152300 | 152100 | 812 |
| 455 | 20240618 | 111800 | 28654143100 | 152100 | 152200 | 152300 | 152100 | 407 |
| 456 | 20240618 | 111700 | 28592229600 | 152300 | 152400 | 152400 | 152100 | 1153 |
| 457 | 20240618 | 111600 | 28416675000 | 152400 | 152400 | 152400 | 152300 | 546 |
| 458 | 20240618 | 111500 | 28333495600 | 152300 | 152300 | 152500 | 152200 | 613 |
| 459 | 20240618 | 111400 | 28240119700 | 152300 | 152500 | 152500 | 152200 | 886 |
| 460 | 20240618 | 111300 | 28105140300 | 152400 | 152400 | 152500 | 152400 | 451 |
| 461 | 20240618 | 111200 | 28036396400 | 152400 | 152400 | 152500 | 152400 | 152 |
| 462 | 20240618 | 111100 | 28013224600 | 152500 | 152600 | 152700 | 152400 | 1721 |
| 463 | 20240618 | 111000 | 27750714200 | 152600 | 152800 | 152900 | 152600 | 2177 |
| 464 | 20240618 | 110900 | 27418195900 | 152800 | 152900 | 153000 | 152800 | 793 |
| 465 | 20240618 | 110800 | 27296945300 | 153000 | 152900 | 153000 | 152900 | 683 |
| 466 | 20240618 | 110700 | 27192499300 | 152900 | 152700 | 152900 | 152700 | 1071 |
| 467 | 20240618 | 110600 | 27028771200 | 152700 | 152900 | 152900 | 152700 | 639 |
| 468 | 20240618 | 110500 | 26931120100 | 152900 | 152900 | 152900 | 152800 | 1039 |
| 469 | 20240618 | 110400 | 26772271200 | 152900 | 152800 | 152900 | 152800 | 719 |
| 470 | 20240618 | 110300 | 26662404600 | 152800 | 152800 | 152900 | 152700 | 1224 |
| 471 | 20240618 | 110200 | 26475376100 | 152800 | 152700 | 152800 | 152500 | 776 |
| 472 | 20240618 | 110100 | 26356936400 | 152700 | 152800 | 152800 | 152600 | 1411 |
| 473 | 20240618 | 110000 | 26141496300 | 152800 | 152800 | 152900 | 152600 | 576 |
| 474 | 20240618 | 105900 | 26053524800 | 152800 | 152700 | 152900 | 152700 | 661 |
| 475 | 20240618 | 105800 | 25952539500 | 152800 | 152800 | 152900 | 152700 | 1130 |
| 476 | 20240618 | 105700 | 25779890900 | 152900 | 152800 | 152900 | 152700 | 496 |
| 477 | 20240618 | 105600 | 25704104900 | 152800 | 152800 | 152800 | 152700 | 526 |
| 478 | 20240618 | 105500 | 25623766400 | 152800 | 152800 | 152800 | 152700 | 250 |
| 479 | 20240618 | 105400 | 25585573000 | 152700 | 152600 | 152800 | 152600 | 907 |
| 480 | 20240618 | 105300 | 25447106600 | 152600 | 152700 | 152900 | 152500 | 1983 |
| 481 | 20240618 | 105200 | 25144133900 | 152500 | 152600 | 152700 | 152500 | 461 |
| 482 | 20240618 | 105100 | 25073780700 | 152700 | 152700 | 152700 | 152500 | 958 |
| 483 | 20240618 | 105000 | 24927583300 | 152600 | 152800 | 152900 | 152600 | 773 |
| 484 | 20240618 | 104900 | 24809500700 | 152800 | 152900 | 152900 | 152800 | 619 |
| 485 | 20240618 | 104800 | 24714874700 | 152800 | 153000 | 153100 | 152600 | 1719 |
| 486 | 20240618 | 104700 | 24452098200 | 152900 | 153000 | 153400 | 152900 | 12186 |
| 487 | 20240618 | 104600 | 22587015500 | 153000 | 152700 | 153000 | 152600 | 8743 |
| 488 | 20240618 | 104500 | 21250466800 | 152700 | 152400 | 152700 | 152400 | 6102 |
| 489 | 20240618 | 104400 | 20319583000 | 152300 | 152500 | 152500 | 152300 | 884 |
| 490 | 20240618 | 104300 | 20184851500 | 152400 | 152100 | 152500 | 152100 | 3355 |
| 491 | 20240618 | 104200 | 19673834600 | 152100 | 152100 | 152200 | 152000 | 1032 |
| 492 | 20240618 | 104100 | 19516870300 | 152100 | 151900 | 152100 | 151900 | 1500 |
| 493 | 20240618 | 104000 | 19288841400 | 151900 | 151900 | 152000 | 151900 | 187 |
| 494 | 20240618 | 103900 | 19260420900 | 151900 | 151900 | 152000 | 151900 | 340 |
| 495 | 20240618 | 103800 | 19208751400 | 151900 | 151900 | 152000 | 151900 | 968 |
| 496 | 20240618 | 103700 | 19061699800 | 151900 | 151800 | 152000 | 151800 | 678 |
| 497 | 20240618 | 103600 | 18958710400 | 151900 | 151900 | 151900 | 151800 | 46 |
| 498 | 20240618 | 103500 | 18951724400 | 151800 | 151900 | 151900 | 151700 | 308 |
| 499 | 20240618 | 103400 | 18904968000 | 151900 | 151900 | 151900 | 151800 | 930 |
| 500 | 20240618 | 103300 | 18763769600 | 151900 | 151900 | 152000 | 151800 | 1162 |
| 501 | 20240618 | 103200 | 18587297600 | 151900 | 151800 | 151900 | 151800 | 711 |
| 502 | 20240618 | 103100 | 18479367300 | 151900 | 151800 | 151900 | 151800 | 533 |
| 503 | 20240618 | 103000 | 18398446800 | 151900 | 151900 | 151900 | 151800 | 338 |
| 504 | 20240618 | 102900 | 18347118000 | 151900 | 151900 | 151900 | 151800 | 208 |
| 505 | 20240618 | 102800 | 18315530600 | 151800 | 151900 | 151900 | 151800 | 166 |
| 506 | 20240618 | 102700 | 18290322000 | 151800 | 151800 | 151900 | 151800 | 439 |
| 507 | 20240618 | 102600 | 18223676600 | 151800 | 152000 | 152000 | 151800 | 162 |
| 508 | 20240618 | 102500 | 18199063200 | 152000 | 151800 | 152000 | 151700 | 878 |
| 509 | 20240618 | 102400 | 18065744700 | 151800 | 151800 | 151900 | 151600 | 1193 |
| 510 | 20240618 | 102300 | 17884731000 | 151800 | 151800 | 151900 | 151700 | 298 |
| 511 | 20240618 | 102200 | 17839503200 | 151800 | 151800 | 151800 | 151700 | 146 |
| 512 | 20240618 | 102100 | 17817340800 | 151700 | 151900 | 151900 | 151700 | 1511 |
| 513 | 20240618 | 102000 | 17587988700 | 151900 | 151700 | 151900 | 151700 | 247 |
| 514 | 20240618 | 101900 | 17550488700 | 151700 | 151700 | 151800 | 151700 | 234 |
| 515 | 20240618 | 101800 | 17514989400 | 151800 | 151500 | 151800 | 151500 | 1806 |
| 516 | 20240618 | 101700 | 17241127600 | 151500 | 151700 | 151700 | 151500 | 532 |
| 517 | 20240618 | 101600 | 17160478500 | 151600 | 152000 | 152000 | 151600 | 4623 |
| 518 | 20240618 | 101500 | 16458454100 | 152100 | 152000 | 152200 | 152000 | 630 |
| 519 | 20240618 | 101400 | 16362649400 | 152100 | 152100 | 152200 | 152000 | 2358 |
| 520 | 20240618 | 101300 | 16004178600 | 152100 | 152200 | 152200 | 152000 | 2118 |
| 521 | 20240618 | 101200 | 15682044000 | 152200 | 152100 | 152200 | 152100 | 297 |
| 522 | 20240618 | 101100 | 15636848700 | 152100 | 152200 | 152300 | 152100 | 640 |
| 523 | 20240618 | 101000 | 15539436300 | 152200 | 152300 | 152300 | 152200 | 480 |
| 524 | 20240618 | 100900 | 15466355500 | 152300 | 152300 | 152300 | 152200 | 317 |
| 525 | 20240618 | 100800 | 15418089100 | 152300 | 152500 | 152500 | 152200 | 1332 |
| 526 | 20240618 | 100700 | 15215147400 | 152500 | 152400 | 152500 | 152300 | 655 |
| 527 | 20240618 | 100600 | 15115326000 | 152400 | 152400 | 152400 | 152300 | 234 |
| 528 | 20240618 | 100500 | 15079668600 | 152500 | 152500 | 152600 | 152400 | 1122 |
| 529 | 20240618 | 100400 | 14908601800 | 152600 | 152300 | 152600 | 152300 | 4905 |
| 530 | 20240618 | 100300 | 14160841400 | 152300 | 152200 | 152300 | 152200 | 1060 |
| 531 | 20240618 | 100200 | 13999456800 | 152100 | 152200 | 152200 | 152100 | 519 |
| 532 | 20240618 | 100100 | 13920471100 | 152200 | 152100 | 152300 | 152100 | 1140 |
| 533 | 20240618 | 100000 | 13746993500 | 152100 | 152000 | 152200 | 152000 | 730 |
| 534 | 20240618 | 095900 | 13635977100 | 152000 | 152000 | 152100 | 152000 | 477 |
| 535 | 20240618 | 095800 | 13563452800 | 152100 | 152100 | 152200 | 152000 | 869 |
| 536 | 20240618 | 095700 | 13431267300 | 152100 | 152300 | 152300 | 152100 | 773 |
| 537 | 20240618 | 095600 | 13313632700 | 152300 | 152300 | 152400 | 152200 | 519 |
| 538 | 20240618 | 095500 | 13234582700 | 152300 | 152400 | 152400 | 152200 | 969 |
| 539 | 20240618 | 095400 | 13086990600 | 152300 | 152300 | 152400 | 152200 | 1377 |
| 540 | 20240618 | 095300 | 12877282600 | 152300 | 152200 | 152300 | 152100 | 1417 |
| 541 | 20240618 | 095200 | 12661569800 | 152200 | 151900 | 152200 | 151800 | 4962 |
| 542 | 20240618 | 095100 | 11907271500 | 151900 | 151900 | 152000 | 151800 | 759 |
| 543 | 20240618 | 095000 | 11791968000 | 152000 | 152000 | 152000 | 151900 | 328 |
| 544 | 20240618 | 094900 | 11742122300 | 152000 | 151900 | 152000 | 151800 | 831 |
| 545 | 20240618 | 094800 | 11615889900 | 151900 | 152000 | 152000 | 151800 | 624 |
| 546 | 20240618 | 094700 | 11521093100 | 152000 | 151700 | 152100 | 151700 | 5458 |
| 547 | 20240618 | 094600 | 10692203900 | 151700 | 151700 | 151800 | 151600 | 2211 |
| 548 | 20240618 | 094500 | 10356783000 | 151700 | 151700 | 151800 | 151600 | 2971 |
| 549 | 20240618 | 094400 | 9906067600 | 151700 | 151600 | 151700 | 151600 | 806 |
| 550 | 20240618 | 094300 | 9783824000 | 151700 | 151700 | 151700 | 151600 | 262 |
| 551 | 20240618 | 094200 | 9744093800 | 151700 | 151700 | 151700 | 151600 | 387 |
| 552 | 20240618 | 094100 | 9685413500 | 151700 | 151700 | 151700 | 151500 | 1324 |
| 553 | 20240618 | 094000 | 9484684600 | 151700 | 151700 | 151800 | 151600 | 1196 |
| 554 | 20240618 | 093900 | 9303267000 | 151800 | 151500 | 151800 | 151500 | 1333 |
| 555 | 20240618 | 093800 | 9101135800 | 151500 | 151500 | 151600 | 151400 | 583 |
| 556 | 20240618 | 093700 | 9012809000 | 151500 | 151500 | 151600 | 151400 | 386 |
| 557 | 20240618 | 093600 | 8954331600 | 151500 | 151600 | 151600 | 151500 | 1299 |
| 558 | 20240618 | 093500 | 8757464200 | 151600 | 151400 | 151600 | 151400 | 1161 |
| 559 | 20240618 | 093400 | 8581521100 | 151500 | 151500 | 151700 | 151400 | 1647 |
| 560 | 20240618 | 093300 | 8331940300 | 151400 | 151500 | 151600 | 151400 | 1111 |
| 561 | 20240618 | 093200 | 8163628800 | 151500 | 151300 | 151600 | 151300 | 1741 |
| 562 | 20240618 | 093100 | 7899929300 | 151300 | 151200 | 151600 | 151100 | 5110 |
| 563 | 20240618 | 093000 | 7125989400 | 151100 | 151100 | 151200 | 151000 | 740 |
| 564 | 20240618 | 092900 | 7014202500 | 151100 | 151000 | 151200 | 151000 | 696 |
| 565 | 20240618 | 092800 | 6909097000 | 151000 | 150900 | 151100 | 150900 | 668 |
| 566 | 20240618 | 092700 | 6808236800 | 150900 | 150900 | 150900 | 150700 | 699 |
| 567 | 20240618 | 092600 | 6702854200 | 150900 | 150800 | 151100 | 150800 | 1291 |
| 568 | 20240618 | 092500 | 6508011800 | 150900 | 150900 | 150900 | 150800 | 194 |
| 569 | 20240618 | 092400 | 6478738200 | 150800 | 150800 | 150900 | 150700 | 615 |
| 570 | 20240618 | 092300 | 6385987800 | 150900 | 150900 | 151000 | 150800 | 654 |
| 571 | 20240618 | 092200 | 6287338300 | 151000 | 150800 | 151000 | 150800 | 984 |
| 572 | 20240618 | 092100 | 6138869200 | 150800 | 151100 | 151100 | 150800 | 1493 |
| 573 | 20240618 | 092000 | 5913497400 | 151100 | 151400 | 151400 | 151100 | 605 |
| 574 | 20240618 | 091900 | 5822027200 | 151400 | 151200 | 151500 | 151200 | 692 |
| 575 | 20240618 | 091800 | 5717270800 | 151200 | 151000 | 151200 | 150900 | 1015 |
| 576 | 20240618 | 091700 | 5563942000 | 151000 | 150900 | 151100 | 150900 | 299 |
| 577 | 20240618 | 091600 | 5518796300 | 150900 | 150900 | 151000 | 150700 | 5492 |
| 578 | 20240618 | 091500 | 4690815300 | 150800 | 151100 | 151100 | 150800 | 1377 |
| 579 | 20240618 | 091400 | 4482965600 | 151000 | 151200 | 151200 | 151000 | 586 |
| 580 | 20240618 | 091300 | 4394432200 | 151100 | 151200 | 151300 | 151100 | 1032 |
| 581 | 20240618 | 091200 | 4238365600 | 151200 | 151100 | 151300 | 151100 | 478 |
| 582 | 20240618 | 091100 | 4166125300 | 151100 | 151000 | 151200 | 151000 | 761 |
| 583 | 20240618 | 091000 | 4051134600 | 151000 | 151100 | 151100 | 150900 | 1168 |
| 584 | 20240618 | 090900 | 3874770400 | 151000 | 151200 | 151200 | 150900 | 2759 |
| 585 | 20240618 | 090800 | 3457982800 | 151200 | 151400 | 151400 | 151200 | 359 |
| 586 | 20240618 | 090700 | 3403663800 | 151400 | 151700 | 151700 | 151400 | 2808 |
| 587 | 20240618 | 090600 | 2978110000 | 151700 | 151700 | 151700 | 151400 | 290 |
| 588 | 20240618 | 090500 | 2934151900 | 151300 | 151400 | 151700 | 151200 | 1411 |
| 589 | 20240618 | 090400 | 2720578600 | 151500 | 151200 | 151500 | 151100 | 1986 |
| 590 | 20240618 | 090300 | 2420140200 | 151200 | 151100 | 151200 | 151000 | 1927 |
| 591 | 20240618 | 090200 | 2128912200 | 151100 | 151200 | 151300 | 150800 | 4207 |
| 592 | 20240618 | 090100 | 1493545800 | 151200 | 152000 | 152100 | 151200 | 4943 |
| 593 | 20240618 | 090000 | 744618600 | 151700 | 151600 | 152100 | 151400 | 4910 |