34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 184700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 3 | 20240619 | 184600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 4 | 20240619 | 184500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 5 | 20240619 | 184400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 6 | 20240619 | 184300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 7 | 20240619 | 184200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 8 | 20240619 | 184100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 9 | 20240619 | 184000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 10 | 20240619 | 183900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 11 | 20240619 | 183800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 12 | 20240619 | 183700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 13 | 20240619 | 183600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 14 | 20240619 | 183500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 15 | 20240619 | 183400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 16 | 20240619 | 183300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 17 | 20240619 | 183200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 18 | 20240619 | 183100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 19 | 20240619 | 183000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 20 | 20240619 | 182900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 21 | 20240619 | 182800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 22 | 20240619 | 182700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 23 | 20240619 | 182600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 24 | 20240619 | 182500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 25 | 20240619 | 182400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 26 | 20240619 | 182300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 27 | 20240619 | 182200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 28 | 20240619 | 182100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 29 | 20240619 | 182000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 30 | 20240619 | 181900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 31 | 20240619 | 181800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 32 | 20240619 | 181700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 33 | 20240619 | 181600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 34 | 20240619 | 181500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 35 | 20240619 | 181400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 36 | 20240619 | 181300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 37 | 20240619 | 181200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 38 | 20240619 | 181100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 39 | 20240619 | 181000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 40 | 20240619 | 180900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 41 | 20240619 | 180800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 42 | 20240619 | 180700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 43 | 20240619 | 180600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 44 | 20240619 | 180500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 45 | 20240619 | 180400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 46 | 20240619 | 180300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 47 | 20240619 | 180200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 48 | 20240619 | 180100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 49 | 20240619 | 180000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 50 | 20240619 | 175900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 51 | 20240619 | 175800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 52 | 20240619 | 175700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 53 | 20240619 | 175600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 54 | 20240619 | 175500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 55 | 20240619 | 175400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 56 | 20240619 | 175300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 57 | 20240619 | 175200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 58 | 20240619 | 175100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 59 | 20240619 | 175000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 60 | 20240619 | 174900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 61 | 20240619 | 174800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 62 | 20240619 | 174700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 63 | 20240619 | 174600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 64 | 20240619 | 174500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 65 | 20240619 | 174400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 66 | 20240619 | 174300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 67 | 20240619 | 174200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 68 | 20240619 | 174100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 69 | 20240619 | 174000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 70 | 20240619 | 173900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 71 | 20240619 | 173800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 72 | 20240619 | 173700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 73 | 20240619 | 173600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 74 | 20240619 | 173500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 75 | 20240619 | 173400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 76 | 20240619 | 173300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 77 | 20240619 | 173200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 78 | 20240619 | 173100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 79 | 20240619 | 173000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 80 | 20240619 | 172900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 81 | 20240619 | 172800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 82 | 20240619 | 172700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 83 | 20240619 | 172600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 84 | 20240619 | 172500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 85 | 20240619 | 172400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 86 | 20240619 | 172300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 87 | 20240619 | 172200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 88 | 20240619 | 172100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 89 | 20240619 | 172000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 90 | 20240619 | 171900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 91 | 20240619 | 171800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 92 | 20240619 | 171700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 93 | 20240619 | 171600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 94 | 20240619 | 171500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 95 | 20240619 | 171400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 96 | 20240619 | 171300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 97 | 20240619 | 171200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 98 | 20240619 | 171100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 99 | 20240619 | 171000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 100 | 20240619 | 170900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 101 | 20240619 | 170800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 102 | 20240619 | 170700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 103 | 20240619 | 170600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 104 | 20240619 | 170500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 105 | 20240619 | 170400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 106 | 20240619 | 170300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 107 | 20240619 | 170200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 108 | 20240619 | 170100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 109 | 20240619 | 170000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 110 | 20240619 | 165900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 111 | 20240619 | 165800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 112 | 20240619 | 165700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 113 | 20240619 | 165600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 114 | 20240619 | 165500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 115 | 20240619 | 165400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 116 | 20240619 | 165300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 117 | 20240619 | 165200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 118 | 20240619 | 165100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 119 | 20240619 | 165000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 120 | 20240619 | 164900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 121 | 20240619 | 164800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 122 | 20240619 | 164700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 123 | 20240619 | 164600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 124 | 20240619 | 164500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 125 | 20240619 | 164400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 126 | 20240619 | 164300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 127 | 20240619 | 164200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 128 | 20240619 | 164100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 129 | 20240619 | 164000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 130 | 20240619 | 163900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 131 | 20240619 | 163800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 132 | 20240619 | 163700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 133 | 20240619 | 163600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 134 | 20240619 | 163500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 135 | 20240619 | 163400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 136 | 20240619 | 163300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 137 | 20240619 | 163200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 138 | 20240619 | 163100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 139 | 20240619 | 163000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 140 | 20240619 | 162900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 141 | 20240619 | 162800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 142 | 20240619 | 162700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 143 | 20240619 | 162600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 144 | 20240619 | 162500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 145 | 20240619 | 162400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 146 | 20240619 | 162300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 147 | 20240619 | 162200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 148 | 20240619 | 162100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 149 | 20240619 | 162000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 150 | 20240619 | 161900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 151 | 20240619 | 161800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 152 | 20240619 | 161700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 153 | 20240619 | 161600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 154 | 20240619 | 161500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 155 | 20240619 | 161400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 156 | 20240619 | 161300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 157 | 20240619 | 161200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 158 | 20240619 | 161100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 159 | 20240619 | 161000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 160 | 20240619 | 160900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 161 | 20240619 | 160800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 162 | 20240619 | 160700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 163 | 20240619 | 160600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 164 | 20240619 | 160500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 165 | 20240619 | 160400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 166 | 20240619 | 160300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 167 | 20240619 | 160200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 168 | 20240619 | 160100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 169 | 20240619 | 160000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 170 | 20240619 | 155900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 171 | 20240619 | 155800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 172 | 20240619 | 155700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 173 | 20240619 | 155600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 174 | 20240619 | 155500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 175 | 20240619 | 155400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 176 | 20240619 | 155300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 177 | 20240619 | 155200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 178 | 20240619 | 155100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 179 | 20240619 | 155000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 180 | 20240619 | 154900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 181 | 20240619 | 154800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 182 | 20240619 | 154700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 183 | 20240619 | 154600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 184 | 20240619 | 154500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 185 | 20240619 | 154400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 186 | 20240619 | 154300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 187 | 20240619 | 154200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 188 | 20240619 | 154100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 189 | 20240619 | 154000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 190 | 20240619 | 153900 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 191 | 20240619 | 153800 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 192 | 20240619 | 153700 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 193 | 20240619 | 153600 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 194 | 20240619 | 153500 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 195 | 20240619 | 153400 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 196 | 20240619 | 153300 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 197 | 20240619 | 153200 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 198 | 20240619 | 153100 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 199 | 20240619 | 153000 | 56374440200 | 141100 | 141100 | 141100 | 141100 | 7145 |
| 200 | 20240619 | 152900 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 201 | 20240619 | 152800 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 202 | 20240619 | 152700 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 203 | 20240619 | 152600 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 204 | 20240619 | 152500 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 205 | 20240619 | 152400 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 206 | 20240619 | 152300 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 207 | 20240619 | 152200 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 208 | 20240619 | 152100 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 209 | 20240619 | 152000 | 55366280700 | 141000 | 141000 | 141000 | 141000 | 0 |
| 210 | 20240619 | 151900 | 55366280700 | 141000 | 141100 | 141200 | 141000 | 379 |
| 211 | 20240619 | 151800 | 55312806500 | 141200 | 141100 | 141200 | 140900 | 1293 |
| 212 | 20240619 | 151700 | 55130494100 | 141100 | 140900 | 141200 | 140900 | 1503 |
| 213 | 20240619 | 151600 | 54918515300 | 140900 | 141300 | 141300 | 140900 | 1696 |
| 214 | 20240619 | 151500 | 54679414700 | 141300 | 141100 | 141400 | 141000 | 979 |
| 215 | 20240619 | 151400 | 54541268600 | 141100 | 141100 | 141100 | 140900 | 1383 |
| 216 | 20240619 | 151300 | 54346295700 | 141100 | 141100 | 141500 | 141000 | 1420 |
| 217 | 20240619 | 151200 | 54145694500 | 141200 | 141000 | 141400 | 141000 | 1280 |
| 218 | 20240619 | 151100 | 53965032400 | 141000 | 141300 | 141300 | 141000 | 785 |
| 219 | 20240619 | 151000 | 53854266700 | 141300 | 141500 | 141600 | 141200 | 648 |
| 220 | 20240619 | 150900 | 53762659300 | 141500 | 141500 | 141600 | 141500 | 436 |
| 221 | 20240619 | 150800 | 53700960000 | 141500 | 141200 | 141600 | 141200 | 711 |
| 222 | 20240619 | 150700 | 53600442000 | 141200 | 141400 | 141400 | 141200 | 411 |
| 223 | 20240619 | 150600 | 53542364200 | 141400 | 141600 | 141700 | 141400 | 784 |
| 224 | 20240619 | 150500 | 53431432200 | 141700 | 141400 | 141700 | 141400 | 826 |
| 225 | 20240619 | 150400 | 53314499600 | 141500 | 141500 | 141600 | 141400 | 382 |
| 226 | 20240619 | 150300 | 53260436100 | 141500 | 141500 | 141600 | 141400 | 469 |
| 227 | 20240619 | 150200 | 53194075400 | 141500 | 141500 | 141600 | 141400 | 593 |
| 228 | 20240619 | 150100 | 53110154000 | 141500 | 141400 | 141600 | 141400 | 650 |
| 229 | 20240619 | 150000 | 53018177500 | 141500 | 141200 | 141600 | 141200 | 1148 |
| 230 | 20240619 | 145900 | 52855790700 | 141200 | 141100 | 141500 | 141100 | 1038 |
| 231 | 20240619 | 145800 | 52709116700 | 141100 | 141200 | 141300 | 141000 | 320 |
| 232 | 20240619 | 145700 | 52663955900 | 141200 | 141000 | 141400 | 140900 | 1011 |
| 233 | 20240619 | 145600 | 52521264900 | 141100 | 140900 | 141200 | 140900 | 909 |
| 234 | 20240619 | 145500 | 52393052600 | 140900 | 141000 | 141100 | 140900 | 416 |
| 235 | 20240619 | 145400 | 52334414700 | 141000 | 141000 | 141100 | 140900 | 794 |
| 236 | 20240619 | 145300 | 52222454700 | 141100 | 141100 | 141200 | 141000 | 352 |
| 237 | 20240619 | 145200 | 52172801500 | 141100 | 141000 | 141300 | 140900 | 658 |
| 238 | 20240619 | 145100 | 52079980700 | 141100 | 141100 | 141100 | 140900 | 1616 |
| 239 | 20240619 | 145000 | 51852123300 | 141000 | 141200 | 141300 | 141000 | 1366 |
| 240 | 20240619 | 144900 | 51659398000 | 141200 | 141200 | 141300 | 141100 | 552 |
| 241 | 20240619 | 144800 | 51581427600 | 141200 | 141200 | 141400 | 141200 | 394 |
| 242 | 20240619 | 144700 | 51525753400 | 141200 | 141200 | 141300 | 141100 | 583 |
| 243 | 20240619 | 144600 | 51443439100 | 141200 | 141300 | 141400 | 141100 | 1767 |
| 244 | 20240619 | 144500 | 51193882600 | 141300 | 141300 | 141800 | 141300 | 1622 |
| 245 | 20240619 | 144400 | 50964361500 | 141400 | 141200 | 141400 | 141200 | 724 |
| 246 | 20240619 | 144300 | 50862030200 | 141300 | 141200 | 141300 | 141100 | 530 |
| 247 | 20240619 | 144200 | 50787186400 | 141200 | 141100 | 141400 | 141000 | 1312 |
| 248 | 20240619 | 144100 | 50601996300 | 141100 | 141100 | 141300 | 141100 | 594 |
| 249 | 20240619 | 144000 | 50518155300 | 141100 | 141200 | 141300 | 141100 | 564 |
| 250 | 20240619 | 143900 | 50438505000 | 141200 | 141100 | 141400 | 141100 | 486 |
| 251 | 20240619 | 143800 | 50369872300 | 141200 | 141200 | 141200 | 141100 | 740 |
| 252 | 20240619 | 143700 | 50265440300 | 141200 | 141300 | 141400 | 141100 | 1183 |
| 253 | 20240619 | 143600 | 50098350000 | 141400 | 141100 | 141500 | 141100 | 753 |
| 254 | 20240619 | 143500 | 49991958800 | 141100 | 141200 | 141300 | 141100 | 376 |
| 255 | 20240619 | 143400 | 49938880300 | 141100 | 141100 | 141300 | 141100 | 529 |
| 256 | 20240619 | 143300 | 49864221800 | 141100 | 141200 | 141400 | 141100 | 949 |
| 257 | 20240619 | 143200 | 49730197300 | 141200 | 141100 | 141300 | 141000 | 809 |
| 258 | 20240619 | 143100 | 49616036100 | 141100 | 141100 | 141200 | 141100 | 443 |
| 259 | 20240619 | 143000 | 49553512000 | 141200 | 141300 | 141400 | 141100 | 558 |
| 260 | 20240619 | 142900 | 49474745100 | 141200 | 141200 | 141500 | 141100 | 542 |
| 261 | 20240619 | 142800 | 49398137100 | 141200 | 141300 | 141400 | 141200 | 697 |
| 262 | 20240619 | 142700 | 49299668900 | 141300 | 141500 | 141600 | 141300 | 751 |
| 263 | 20240619 | 142600 | 49193441500 | 141500 | 141500 | 141600 | 141500 | 507 |
| 264 | 20240619 | 142500 | 49121680600 | 141500 | 141600 | 141600 | 141500 | 303 |
| 265 | 20240619 | 142400 | 49078795100 | 141600 | 141700 | 141800 | 141500 | 486 |
| 266 | 20240619 | 142300 | 49009989700 | 141700 | 141500 | 141800 | 141500 | 579 |
| 267 | 20240619 | 142200 | 48927991000 | 141600 | 141600 | 141800 | 141500 | 587 |
| 268 | 20240619 | 142100 | 48844816600 | 141600 | 141500 | 141600 | 141300 | 616 |
| 269 | 20240619 | 142000 | 48757701500 | 141400 | 141600 | 141600 | 141400 | 399 |
| 270 | 20240619 | 141900 | 48701273300 | 141600 | 141500 | 141700 | 141400 | 405 |
| 271 | 20240619 | 141800 | 48643946400 | 141600 | 141500 | 141600 | 141500 | 324 |
| 272 | 20240619 | 141700 | 48598081500 | 141500 | 141600 | 141800 | 141500 | 486 |
| 273 | 20240619 | 141600 | 48529242600 | 141600 | 141800 | 141900 | 141600 | 355 |
| 274 | 20240619 | 141500 | 48478944700 | 141800 | 141700 | 141900 | 141500 | 401 |
| 275 | 20240619 | 141400 | 48422122300 | 141700 | 141800 | 141900 | 141600 | 616 |
| 276 | 20240619 | 141300 | 48334779800 | 141800 | 141800 | 142000 | 141800 | 658 |
| 277 | 20240619 | 141200 | 48241437000 | 141800 | 141600 | 141900 | 141600 | 690 |
| 278 | 20240619 | 141100 | 48143607100 | 141500 | 141400 | 141700 | 141300 | 1513 |
| 279 | 20240619 | 141000 | 47929379800 | 141400 | 141500 | 141600 | 141300 | 430 |
| 280 | 20240619 | 140900 | 47868574900 | 141500 | 141300 | 141500 | 141200 | 1132 |
| 281 | 20240619 | 140800 | 47708658500 | 141200 | 141300 | 141400 | 141200 | 360 |
| 282 | 20240619 | 140700 | 47657793500 | 141300 | 141100 | 141300 | 141100 | 790 |
| 283 | 20240619 | 140600 | 47546304600 | 141100 | 141100 | 141200 | 141100 | 331 |
| 284 | 20240619 | 140500 | 47499584400 | 141200 | 141300 | 141300 | 141100 | 430 |
| 285 | 20240619 | 140400 | 47438849900 | 141300 | 141400 | 141400 | 141300 | 283 |
| 286 | 20240619 | 140300 | 47398855000 | 141300 | 141200 | 141400 | 141200 | 395 |
| 287 | 20240619 | 140200 | 47343047400 | 141300 | 141300 | 141300 | 141200 | 296 |
| 288 | 20240619 | 140100 | 47301237700 | 141300 | 141400 | 141500 | 141300 | 313 |
| 289 | 20240619 | 140000 | 47256995600 | 141300 | 141400 | 141500 | 141300 | 602 |
| 290 | 20240619 | 135900 | 47171895700 | 141400 | 141400 | 141500 | 141200 | 363 |
| 291 | 20240619 | 135800 | 47120592100 | 141400 | 141300 | 141500 | 141300 | 324 |
| 292 | 20240619 | 135700 | 47074773300 | 141300 | 141100 | 141600 | 141100 | 680 |
| 293 | 20240619 | 135600 | 46978695600 | 141100 | 141100 | 141200 | 141000 | 433 |
| 294 | 20240619 | 135500 | 46917602000 | 141200 | 141100 | 141200 | 141000 | 633 |
| 295 | 20240619 | 135400 | 46828267500 | 141200 | 141000 | 141200 | 141000 | 393 |
| 296 | 20240619 | 135300 | 46772821500 | 141000 | 141200 | 141200 | 141000 | 414 |
| 297 | 20240619 | 135200 | 46714416100 | 141200 | 141300 | 141300 | 141100 | 1073 |
| 298 | 20240619 | 135100 | 46562940200 | 141300 | 141300 | 141400 | 141200 | 274 |
| 299 | 20240619 | 135000 | 46524220500 | 141300 | 141300 | 141400 | 141200 | 561 |
| 300 | 20240619 | 134900 | 46444972200 | 141300 | 141300 | 141400 | 141200 | 401 |
| 301 | 20240619 | 134800 | 46388307500 | 141300 | 141500 | 141500 | 141300 | 585 |
| 302 | 20240619 | 134700 | 46305603400 | 141400 | 141400 | 141500 | 141400 | 304 |
| 303 | 20240619 | 134600 | 46262607900 | 141400 | 141400 | 141500 | 141300 | 321 |
| 304 | 20240619 | 134500 | 46217223100 | 141300 | 141500 | 141500 | 141300 | 356 |
| 305 | 20240619 | 134400 | 46166882900 | 141400 | 141300 | 141500 | 141300 | 502 |
| 306 | 20240619 | 134300 | 46095915300 | 141400 | 141500 | 141600 | 141300 | 434 |
| 307 | 20240619 | 134200 | 46034532100 | 141500 | 141400 | 141600 | 141300 | 554 |
| 308 | 20240619 | 134100 | 45956193400 | 141400 | 141300 | 141500 | 141300 | 364 |
| 309 | 20240619 | 134000 | 45904732000 | 141300 | 141500 | 141500 | 141300 | 481 |
| 310 | 20240619 | 133900 | 45836732800 | 141500 | 141500 | 141600 | 141400 | 441 |
| 311 | 20240619 | 133800 | 45774342000 | 141500 | 141400 | 141500 | 141300 | 270 |
| 312 | 20240619 | 133700 | 45736158000 | 141300 | 141400 | 141500 | 141300 | 307 |
| 313 | 20240619 | 133600 | 45692744400 | 141400 | 141500 | 141600 | 141300 | 566 |
| 314 | 20240619 | 133500 | 45612681700 | 141400 | 141400 | 141500 | 141300 | 199 |
| 315 | 20240619 | 133400 | 45584544900 | 141300 | 141300 | 141400 | 141200 | 286 |
| 316 | 20240619 | 133300 | 45544123900 | 141200 | 141400 | 141500 | 141200 | 751 |
| 317 | 20240619 | 133200 | 45438001800 | 141400 | 141600 | 141600 | 141400 | 303 |
| 318 | 20240619 | 133100 | 45395126000 | 141600 | 141400 | 141700 | 141400 | 1930 |
| 319 | 20240619 | 133000 | 45121873100 | 141400 | 141500 | 141500 | 141400 | 267 |
| 320 | 20240619 | 132900 | 45084114800 | 141400 | 141400 | 141600 | 141400 | 562 |
| 321 | 20240619 | 132800 | 45004590700 | 141400 | 141500 | 141500 | 141400 | 412 |
| 322 | 20240619 | 132700 | 44946298400 | 141500 | 141500 | 141700 | 141500 | 1120 |
| 323 | 20240619 | 132600 | 44787716000 | 141600 | 141500 | 141600 | 141500 | 402 |
| 324 | 20240619 | 132500 | 44730809200 | 141500 | 141600 | 141600 | 141400 | 324 |
| 325 | 20240619 | 132400 | 44684954500 | 141500 | 141500 | 141600 | 141400 | 459 |
| 326 | 20240619 | 132300 | 44619983300 | 141600 | 141600 | 141600 | 141300 | 1092 |
| 327 | 20240619 | 132200 | 44465450800 | 141600 | 141600 | 141600 | 141500 | 336 |
| 328 | 20240619 | 132100 | 44417875600 | 141600 | 141500 | 141700 | 141500 | 957 |
| 329 | 20240619 | 132000 | 44282369500 | 141400 | 141500 | 141600 | 141400 | 355 |
| 330 | 20240619 | 131900 | 44232150300 | 141600 | 141400 | 141600 | 141400 | 322 |
| 331 | 20240619 | 131800 | 44186595300 | 141500 | 141200 | 141500 | 140900 | 1137 |
| 332 | 20240619 | 131700 | 44025979800 | 141300 | 141300 | 141400 | 141200 | 331 |
| 333 | 20240619 | 131600 | 43979208400 | 141300 | 141400 | 141500 | 141300 | 198 |
| 334 | 20240619 | 131500 | 43951211700 | 141400 | 141200 | 141500 | 141200 | 923 |
| 335 | 20240619 | 131400 | 43820706900 | 141300 | 141000 | 141300 | 141000 | 396 |
| 336 | 20240619 | 131300 | 43764814700 | 141200 | 141000 | 141200 | 141000 | 316 |
| 337 | 20240619 | 131200 | 43720237900 | 141000 | 141400 | 141400 | 141000 | 241 |
| 338 | 20240619 | 131100 | 43686217900 | 141300 | 141200 | 141300 | 141100 | 235 |
| 339 | 20240619 | 131000 | 43653033100 | 141200 | 140800 | 141200 | 140700 | 1216 |
| 340 | 20240619 | 130900 | 43481575400 | 140800 | 140900 | 141000 | 140700 | 366 |
| 341 | 20240619 | 130800 | 43430044600 | 141000 | 140800 | 141100 | 140800 | 329 |
| 342 | 20240619 | 130700 | 43383661900 | 140800 | 140800 | 140900 | 140700 | 296 |
| 343 | 20240619 | 130600 | 43341984900 | 140800 | 140800 | 140900 | 140800 | 145 |
| 344 | 20240619 | 130500 | 43321565900 | 140800 | 140800 | 140900 | 140700 | 237 |
| 345 | 20240619 | 130400 | 43288190400 | 140900 | 141000 | 141200 | 140800 | 267 |
| 346 | 20240619 | 130300 | 43250572100 | 141000 | 140900 | 141000 | 140900 | 244 |
| 347 | 20240619 | 130200 | 43216180200 | 141000 | 140700 | 141000 | 140700 | 492 |
| 348 | 20240619 | 130100 | 43146852900 | 140700 | 140800 | 140800 | 140700 | 167 |
| 349 | 20240619 | 130000 | 43123342300 | 140700 | 140700 | 140800 | 140500 | 939 |
| 350 | 20240619 | 125900 | 42991280400 | 140800 | 140800 | 140800 | 140700 | 166 |
| 351 | 20240619 | 125800 | 42967920100 | 140700 | 140700 | 140800 | 140600 | 129 |
| 352 | 20240619 | 125700 | 42949768000 | 140700 | 140800 | 140900 | 140700 | 387 |
| 353 | 20240619 | 125600 | 42895285900 | 140800 | 140600 | 141000 | 140600 | 283 |
| 354 | 20240619 | 125500 | 42855427000 | 140700 | 140800 | 140900 | 140300 | 1683 |
| 355 | 20240619 | 125400 | 42618888300 | 140700 | 140600 | 140700 | 140400 | 403 |
| 356 | 20240619 | 125300 | 42562234500 | 140500 | 140700 | 140700 | 140400 | 2062 |
| 357 | 20240619 | 125200 | 42272425700 | 140800 | 140700 | 140800 | 140600 | 749 |
| 358 | 20240619 | 125100 | 42167010600 | 140700 | 140800 | 140800 | 140700 | 302 |
| 359 | 20240619 | 125000 | 42124507900 | 140700 | 140800 | 140900 | 140700 | 382 |
| 360 | 20240619 | 124900 | 42070722100 | 140800 | 140700 | 140900 | 140700 | 640 |
| 361 | 20240619 | 124800 | 41980597100 | 140800 | 140900 | 140900 | 140700 | 532 |
| 362 | 20240619 | 124700 | 41905697700 | 140800 | 140900 | 140900 | 140800 | 1049 |
| 363 | 20240619 | 124600 | 41757937800 | 140900 | 141100 | 141200 | 140900 | 713 |
| 364 | 20240619 | 124500 | 41657431300 | 141100 | 141000 | 141200 | 141000 | 248 |
| 365 | 20240619 | 124400 | 41622440400 | 141100 | 141300 | 141300 | 140900 | 671 |
| 366 | 20240619 | 124300 | 41527819000 | 141100 | 141400 | 141400 | 141000 | 1281 |
| 367 | 20240619 | 124200 | 41346949900 | 141400 | 141400 | 141600 | 141400 | 270 |
| 368 | 20240619 | 124100 | 41308749800 | 141400 | 141400 | 141600 | 141300 | 333 |
| 369 | 20240619 | 124000 | 41261653300 | 141500 | 141400 | 141500 | 141300 | 400 |
| 370 | 20240619 | 123900 | 41205099700 | 141400 | 141400 | 141600 | 141400 | 311 |
| 371 | 20240619 | 123800 | 41161075300 | 141400 | 141500 | 141500 | 141300 | 278 |
| 372 | 20240619 | 123700 | 41121761900 | 141400 | 141500 | 141600 | 141300 | 363 |
| 373 | 20240619 | 123600 | 41070427000 | 141600 | 141500 | 141600 | 141300 | 338 |
| 374 | 20240619 | 123500 | 41022621600 | 141400 | 141600 | 141600 | 141300 | 457 |
| 375 | 20240619 | 123400 | 40957951100 | 141600 | 141400 | 141700 | 141400 | 1081 |
| 376 | 20240619 | 123300 | 40804904100 | 141500 | 141300 | 141500 | 141200 | 407 |
| 377 | 20240619 | 123200 | 40747391700 | 141500 | 141400 | 141500 | 141200 | 360 |
| 378 | 20240619 | 123100 | 40696515900 | 141300 | 141200 | 141500 | 141200 | 342 |
| 379 | 20240619 | 123000 | 40648177200 | 141200 | 141500 | 141500 | 141200 | 286 |
| 380 | 20240619 | 122900 | 40607754500 | 141500 | 141400 | 141500 | 141300 | 269 |
| 381 | 20240619 | 122800 | 40569717000 | 141400 | 141400 | 141500 | 141400 | 229 |
| 382 | 20240619 | 122700 | 40537336100 | 141500 | 141200 | 141500 | 141100 | 1329 |
| 383 | 20240619 | 122600 | 40349581500 | 141200 | 141300 | 141400 | 141200 | 395 |
| 384 | 20240619 | 122500 | 40293771400 | 141200 | 141400 | 141600 | 141200 | 506 |
| 385 | 20240619 | 122400 | 40222207400 | 141400 | 141500 | 141700 | 141400 | 461 |
| 386 | 20240619 | 122300 | 40156958000 | 141400 | 141200 | 141500 | 141200 | 319 |
| 387 | 20240619 | 122200 | 40111868600 | 141200 | 141300 | 141400 | 141200 | 244 |
| 388 | 20240619 | 122100 | 40077405400 | 141300 | 141600 | 141700 | 141300 | 577 |
| 389 | 20240619 | 122000 | 39995775300 | 141600 | 141700 | 141800 | 141600 | 523 |
| 390 | 20240619 | 121900 | 39921645000 | 141800 | 141400 | 141800 | 141300 | 806 |
| 391 | 20240619 | 121800 | 39807655600 | 141400 | 141700 | 141700 | 141300 | 702 |
| 392 | 20240619 | 121700 | 39708314300 | 141600 | 141500 | 141700 | 141500 | 442 |
| 393 | 20240619 | 121600 | 39645727500 | 141500 | 141300 | 141600 | 141200 | 356 |
| 394 | 20240619 | 121500 | 39595399000 | 141300 | 141200 | 141400 | 141100 | 964 |
| 395 | 20240619 | 121400 | 39459272400 | 141200 | 141400 | 141400 | 141000 | 826 |
| 396 | 20240619 | 121300 | 39342714400 | 141500 | 141300 | 141500 | 141000 | 3014 |
| 397 | 20240619 | 121200 | 38917434800 | 141200 | 141500 | 141700 | 141200 | 975 |
| 398 | 20240619 | 121100 | 38779539800 | 141400 | 141600 | 141900 | 141400 | 2439 |
| 399 | 20240619 | 121000 | 38434309900 | 141600 | 141900 | 142000 | 141600 | 1379 |
| 400 | 20240619 | 120900 | 38238819000 | 142000 | 142000 | 142100 | 141900 | 422 |
| 401 | 20240619 | 120800 | 38178900100 | 142000 | 142000 | 142200 | 142000 | 1293 |
| 402 | 20240619 | 120700 | 37995212800 | 142000 | 142100 | 142300 | 142000 | 1682 |
| 403 | 20240619 | 120600 | 37756265100 | 142200 | 142200 | 142200 | 142100 | 262 |
| 404 | 20240619 | 120500 | 37719026300 | 142200 | 142100 | 142200 | 142000 | 1041 |
| 405 | 20240619 | 120400 | 37571126600 | 142000 | 142100 | 142200 | 142000 | 772 |
| 406 | 20240619 | 120300 | 37461467800 | 142200 | 142200 | 142300 | 142000 | 583 |
| 407 | 20240619 | 120200 | 37378633400 | 142200 | 142200 | 142300 | 142100 | 693 |
| 408 | 20240619 | 120100 | 37280087100 | 142200 | 142400 | 142400 | 142200 | 135 |
| 409 | 20240619 | 120000 | 37260875900 | 142200 | 142300 | 142400 | 142200 | 765 |
| 410 | 20240619 | 115900 | 37152041600 | 142300 | 142500 | 142500 | 142200 | 405 |
| 411 | 20240619 | 115800 | 37094397500 | 142400 | 142400 | 142500 | 142400 | 170 |
| 412 | 20240619 | 115700 | 37070179100 | 142400 | 142300 | 142600 | 142300 | 509 |
| 413 | 20240619 | 115600 | 36997714300 | 142400 | 142400 | 142500 | 142400 | 148 |
| 414 | 20240619 | 115500 | 36976638100 | 142400 | 142500 | 142700 | 142400 | 292 |
| 415 | 20240619 | 115400 | 36934998200 | 142400 | 142500 | 142600 | 142300 | 256 |
| 416 | 20240619 | 115300 | 36898515400 | 142400 | 142200 | 142500 | 142100 | 913 |
| 417 | 20240619 | 115200 | 36768664100 | 142200 | 142200 | 142300 | 142100 | 219 |
| 418 | 20240619 | 115100 | 36737517100 | 142300 | 142400 | 142400 | 142200 | 550 |
| 419 | 20240619 | 115000 | 36659268900 | 142400 | 142400 | 142500 | 142400 | 245 |
| 420 | 20240619 | 114900 | 36624363400 | 142400 | 142400 | 142400 | 142100 | 479 |
| 421 | 20240619 | 114800 | 36556200500 | 142600 | 142600 | 142700 | 142400 | 347 |
| 422 | 20240619 | 114700 | 36506751900 | 142600 | 142300 | 142600 | 142300 | 782 |
| 423 | 20240619 | 114600 | 36395374500 | 142400 | 142200 | 142500 | 142200 | 444 |
| 424 | 20240619 | 114500 | 36332200900 | 142200 | 142500 | 142500 | 142200 | 409 |
| 425 | 20240619 | 114400 | 36273981400 | 142500 | 142600 | 142700 | 142500 | 376 |
| 426 | 20240619 | 114300 | 36220354600 | 142600 | 142700 | 142800 | 142600 | 147 |
| 427 | 20240619 | 114200 | 36199384700 | 142700 | 142600 | 142800 | 142300 | 640 |
| 428 | 20240619 | 114100 | 36108129400 | 142600 | 142700 | 142800 | 142600 | 573 |
| 429 | 20240619 | 114000 | 36026359500 | 142600 | 142200 | 142700 | 142100 | 946 |
| 430 | 20240619 | 113900 | 35891653800 | 142200 | 142300 | 142300 | 142100 | 376 |
| 431 | 20240619 | 113800 | 35838187100 | 142300 | 142100 | 142300 | 142000 | 252 |
| 432 | 20240619 | 113700 | 35802362600 | 142100 | 142100 | 142200 | 142000 | 383 |
| 433 | 20240619 | 113600 | 35747934800 | 142200 | 142300 | 142300 | 142100 | 337 |
| 434 | 20240619 | 113500 | 35699998700 | 142300 | 142400 | 142500 | 142200 | 300 |
| 435 | 20240619 | 113400 | 35657297900 | 142400 | 142400 | 142500 | 142200 | 221 |
| 436 | 20240619 | 113300 | 35625822600 | 142400 | 142100 | 142600 | 142000 | 623 |
| 437 | 20240619 | 113200 | 35537190500 | 142100 | 142200 | 142200 | 142000 | 142 |
| 438 | 20240619 | 113100 | 35517019200 | 142200 | 142000 | 142200 | 141900 | 582 |
| 439 | 20240619 | 113000 | 35434330300 | 142000 | 142100 | 142100 | 141900 | 274 |
| 440 | 20240619 | 112900 | 35395423300 | 142100 | 142200 | 142300 | 142000 | 246 |
| 441 | 20240619 | 112800 | 35360469600 | 142200 | 142200 | 142300 | 142100 | 318 |
| 442 | 20240619 | 112700 | 35315259700 | 142200 | 142500 | 142500 | 142100 | 649 |
| 443 | 20240619 | 112600 | 35222944600 | 142500 | 142600 | 142700 | 142400 | 826 |
| 444 | 20240619 | 112500 | 35105232300 | 142800 | 142700 | 142800 | 142600 | 271 |
| 445 | 20240619 | 112400 | 35066570300 | 142700 | 142900 | 143000 | 142600 | 331 |
| 446 | 20240619 | 112300 | 35019288900 | 142900 | 142600 | 142900 | 142600 | 226 |
| 447 | 20240619 | 112200 | 34987018000 | 142800 | 142800 | 142900 | 142600 | 362 |
| 448 | 20240619 | 112100 | 34935325200 | 142800 | 142900 | 143000 | 142500 | 491 |
| 449 | 20240619 | 112000 | 34865216800 | 142900 | 142900 | 143100 | 142800 | 249 |
| 450 | 20240619 | 111900 | 34829626000 | 142900 | 142900 | 143100 | 142800 | 456 |
| 451 | 20240619 | 111800 | 34764413800 | 142800 | 142500 | 142900 | 142400 | 875 |
| 452 | 20240619 | 111700 | 34639479300 | 142600 | 142900 | 142900 | 142500 | 190 |
| 453 | 20240619 | 111600 | 34612366600 | 142500 | 142800 | 142800 | 142500 | 504 |
| 454 | 20240619 | 111500 | 34540464100 | 142800 | 142800 | 142800 | 142300 | 1104 |
| 455 | 20240619 | 111400 | 34383049400 | 142100 | 142500 | 143000 | 141800 | 2232 |
| 456 | 20240619 | 111300 | 34065643000 | 142500 | 142500 | 143000 | 142400 | 397 |
| 457 | 20240619 | 111200 | 34008965100 | 142400 | 142800 | 142900 | 142300 | 437 |
| 458 | 20240619 | 111100 | 33946614200 | 142800 | 142500 | 142900 | 142300 | 659 |
| 459 | 20240619 | 111000 | 33852621700 | 142500 | 142000 | 142500 | 142000 | 1306 |
| 460 | 20240619 | 110900 | 33666824500 | 142000 | 142100 | 142200 | 142000 | 183 |
| 461 | 20240619 | 110800 | 33640824700 | 142100 | 141800 | 142200 | 141800 | 2481 |
| 462 | 20240619 | 110700 | 33288644100 | 141900 | 141900 | 141900 | 141800 | 342 |
| 463 | 20240619 | 110600 | 33240123400 | 141900 | 141800 | 142000 | 141800 | 439 |
| 464 | 20240619 | 110500 | 33177830200 | 141800 | 142000 | 142000 | 141800 | 500 |
| 465 | 20240619 | 110400 | 33106888700 | 141900 | 141900 | 142200 | 141900 | 304 |
| 466 | 20240619 | 110300 | 33063708300 | 141900 | 141900 | 142000 | 141900 | 431 |
| 467 | 20240619 | 110200 | 33002545900 | 142000 | 142000 | 142000 | 141900 | 289 |
| 468 | 20240619 | 110100 | 32961529400 | 142000 | 142000 | 142000 | 141900 | 189 |
| 469 | 20240619 | 110000 | 32934704700 | 142100 | 142100 | 142200 | 142000 | 341 |
| 470 | 20240619 | 105900 | 32886227000 | 142200 | 142100 | 142200 | 141900 | 300 |
| 471 | 20240619 | 105800 | 32843626900 | 142200 | 141900 | 142200 | 141800 | 793 |
| 472 | 20240619 | 105700 | 32731093500 | 141900 | 142100 | 142100 | 141900 | 548 |
| 473 | 20240619 | 105600 | 32653277100 | 142000 | 142100 | 142200 | 142000 | 214 |
| 474 | 20240619 | 105500 | 32622879900 | 142100 | 141900 | 142300 | 141900 | 987 |
| 475 | 20240619 | 105400 | 32482581100 | 141900 | 142000 | 142300 | 141900 | 286 |
| 476 | 20240619 | 105300 | 32441964100 | 142000 | 141700 | 142300 | 141700 | 856 |
| 477 | 20240619 | 105200 | 32320289000 | 141700 | 141700 | 141800 | 141600 | 399 |
| 478 | 20240619 | 105100 | 32263766900 | 141600 | 141800 | 141800 | 141600 | 714 |
| 479 | 20240619 | 105000 | 32162600000 | 141700 | 141800 | 141800 | 141600 | 430 |
| 480 | 20240619 | 104900 | 32101681600 | 141700 | 141900 | 142000 | 141600 | 1917 |
| 481 | 20240619 | 104800 | 31829872300 | 141900 | 141700 | 142000 | 141700 | 784 |
| 482 | 20240619 | 104700 | 31718682200 | 141700 | 141800 | 141800 | 141700 | 492 |
| 483 | 20240619 | 104600 | 31648949600 | 141800 | 141700 | 141800 | 141700 | 183 |
| 484 | 20240619 | 104500 | 31623003000 | 141700 | 141800 | 141900 | 141700 | 598 |
| 485 | 20240619 | 104400 | 31538231300 | 141800 | 141900 | 141900 | 141800 | 540 |
| 486 | 20240619 | 104300 | 31461638000 | 141900 | 141900 | 142000 | 141800 | 333 |
| 487 | 20240619 | 104200 | 31414379300 | 141800 | 141900 | 142000 | 141800 | 636 |
| 488 | 20240619 | 104100 | 31324135700 | 142000 | 142200 | 142200 | 141800 | 564 |
| 489 | 20240619 | 104000 | 31244043800 | 142200 | 142400 | 142400 | 142000 | 1309 |
| 490 | 20240619 | 103900 | 31057893700 | 142500 | 142400 | 142500 | 142300 | 513 |
| 491 | 20240619 | 103800 | 30984869000 | 142500 | 143100 | 143200 | 142500 | 1193 |
| 492 | 20240619 | 103700 | 30814569400 | 143200 | 143300 | 143500 | 143100 | 955 |
| 493 | 20240619 | 103600 | 30677663000 | 143300 | 143400 | 143500 | 143000 | 931 |
| 494 | 20240619 | 103500 | 30544274000 | 143500 | 143000 | 143500 | 143000 | 2556 |
| 495 | 20240619 | 103400 | 30178251900 | 143100 | 142800 | 143100 | 142700 | 2156 |
| 496 | 20240619 | 103300 | 29870005200 | 142900 | 142700 | 142900 | 142600 | 1058 |
| 497 | 20240619 | 103200 | 29718932300 | 142800 | 142600 | 142800 | 142600 | 332 |
| 498 | 20240619 | 103100 | 29671545300 | 142600 | 142400 | 142800 | 142300 | 572 |
| 499 | 20240619 | 103000 | 29589977800 | 142400 | 142600 | 142700 | 142300 | 451 |
| 500 | 20240619 | 102900 | 29525749300 | 142900 | 142800 | 143000 | 142600 | 2038 |
| 501 | 20240619 | 102800 | 29234595600 | 142800 | 142400 | 142800 | 142400 | 847 |
| 502 | 20240619 | 102700 | 29113773100 | 142400 | 142500 | 142600 | 142400 | 557 |
| 503 | 20240619 | 102600 | 29034401500 | 142600 | 142500 | 142600 | 142300 | 539 |
| 504 | 20240619 | 102500 | 28957627300 | 142500 | 142600 | 142600 | 142400 | 1827 |
| 505 | 20240619 | 102400 | 28697394300 | 142500 | 141800 | 142700 | 141800 | 4889 |
| 506 | 20240619 | 102300 | 28001998900 | 141900 | 141700 | 141900 | 141700 | 1183 |
| 507 | 20240619 | 102200 | 27834214000 | 141700 | 141300 | 141800 | 141300 | 668 |
| 508 | 20240619 | 102100 | 27739671900 | 141300 | 141300 | 141500 | 141200 | 1418 |
| 509 | 20240619 | 102000 | 27539378800 | 141400 | 141600 | 141600 | 141300 | 263 |
| 510 | 20240619 | 101900 | 27502211800 | 141700 | 141600 | 141700 | 141200 | 2270 |
| 511 | 20240619 | 101800 | 27181219000 | 141500 | 141500 | 141700 | 141400 | 669 |
| 512 | 20240619 | 101700 | 27086473900 | 141500 | 141200 | 141500 | 141100 | 1649 |
| 513 | 20240619 | 101600 | 26853409700 | 141200 | 141000 | 141200 | 140700 | 494 |
| 514 | 20240619 | 101500 | 26783780500 | 141000 | 140600 | 141000 | 140500 | 2003 |
| 515 | 20240619 | 101400 | 26501863300 | 140500 | 140400 | 140600 | 140200 | 2332 |
| 516 | 20240619 | 101300 | 26174523800 | 140200 | 140400 | 140500 | 140200 | 2067 |
| 517 | 20240619 | 101200 | 25884461500 | 140500 | 140500 | 140600 | 140400 | 1079 |
| 518 | 20240619 | 101100 | 25732859900 | 140500 | 140700 | 140800 | 140500 | 1967 |
| 519 | 20240619 | 101000 | 25456280900 | 140800 | 140900 | 140900 | 140700 | 658 |
| 520 | 20240619 | 100900 | 25363647500 | 140900 | 140600 | 141000 | 140400 | 3416 |
| 521 | 20240619 | 100800 | 24883238700 | 140600 | 140600 | 140700 | 140600 | 1138 |
| 522 | 20240619 | 100700 | 24723174400 | 140700 | 140700 | 140800 | 140700 | 873 |
| 523 | 20240619 | 100600 | 24600337200 | 140700 | 141300 | 141300 | 140700 | 2293 |
| 524 | 20240619 | 100500 | 24277198900 | 141200 | 140900 | 141200 | 140900 | 1939 |
| 525 | 20240619 | 100400 | 24003652900 | 141000 | 141100 | 141100 | 141000 | 2269 |
| 526 | 20240619 | 100300 | 23683644200 | 141100 | 141400 | 141500 | 141000 | 4327 |
| 527 | 20240619 | 100200 | 23072683600 | 141400 | 141600 | 141800 | 141400 | 5310 |
| 528 | 20240619 | 100100 | 22320300400 | 141700 | 141600 | 141700 | 141500 | 1376 |
| 529 | 20240619 | 100000 | 22125535500 | 141500 | 141300 | 141600 | 141300 | 1171 |
| 530 | 20240619 | 095900 | 21959950700 | 141300 | 141600 | 141700 | 141300 | 2657 |
| 531 | 20240619 | 095800 | 21583947200 | 141700 | 141800 | 141900 | 141600 | 3973 |
| 532 | 20240619 | 095700 | 21020971500 | 141800 | 141800 | 141800 | 141700 | 840 |
| 533 | 20240619 | 095600 | 20901859800 | 141800 | 141800 | 141900 | 141700 | 550 |
| 534 | 20240619 | 095500 | 20823876600 | 141800 | 141800 | 141800 | 141700 | 1056 |
| 535 | 20240619 | 095400 | 20674172400 | 141800 | 141800 | 141900 | 141700 | 876 |
| 536 | 20240619 | 095300 | 20549998200 | 141800 | 141900 | 142100 | 141800 | 1424 |
| 537 | 20240619 | 095200 | 20347984500 | 141900 | 141800 | 142300 | 141800 | 3340 |
| 538 | 20240619 | 095100 | 19873734000 | 141800 | 141900 | 142000 | 141800 | 815 |
| 539 | 20240619 | 095000 | 19758081900 | 141900 | 142000 | 142100 | 141900 | 435 |
| 540 | 20240619 | 094900 | 19696326900 | 142100 | 141900 | 142100 | 141900 | 766 |
| 541 | 20240619 | 094800 | 19587601800 | 141900 | 141800 | 142000 | 141700 | 1043 |
| 542 | 20240619 | 094700 | 19439635100 | 141900 | 141700 | 141900 | 141700 | 872 |
| 543 | 20240619 | 094600 | 19316035000 | 141800 | 142000 | 142000 | 141700 | 1628 |
| 544 | 20240619 | 094500 | 19085196100 | 142000 | 141700 | 142100 | 141600 | 2095 |
| 545 | 20240619 | 094400 | 18788187900 | 141700 | 142100 | 142200 | 141700 | 5632 |
| 546 | 20240619 | 094300 | 17988916800 | 142100 | 142300 | 142400 | 142100 | 1160 |
| 547 | 20240619 | 094200 | 17823949100 | 142400 | 142400 | 142500 | 142200 | 501 |
| 548 | 20240619 | 094100 | 17752639700 | 142400 | 142400 | 142500 | 142200 | 450 |
| 549 | 20240619 | 094000 | 17688548600 | 142400 | 142700 | 142700 | 142100 | 2306 |
| 550 | 20240619 | 093900 | 17359962300 | 142700 | 142700 | 142800 | 142600 | 480 |
| 551 | 20240619 | 093800 | 17291468200 | 142800 | 142600 | 142800 | 142500 | 529 |
| 552 | 20240619 | 093700 | 17216014000 | 142600 | 142400 | 142700 | 142300 | 832 |
| 553 | 20240619 | 093600 | 17097489300 | 142500 | 142700 | 142700 | 142200 | 1667 |
| 554 | 20240619 | 093500 | 16860015300 | 142700 | 142800 | 142800 | 142500 | 757 |
| 555 | 20240619 | 093400 | 16751992500 | 142800 | 142300 | 142800 | 142300 | 1385 |
| 556 | 20240619 | 093300 | 16554384200 | 142400 | 142100 | 142400 | 142000 | 1553 |
| 557 | 20240619 | 093200 | 16333649400 | 142200 | 142500 | 142500 | 142100 | 1109 |
| 558 | 20240619 | 093100 | 16175871700 | 142500 | 141900 | 142600 | 141900 | 1974 |
| 559 | 20240619 | 093000 | 15895116200 | 142000 | 142700 | 142700 | 141900 | 3295 |
| 560 | 20240619 | 092900 | 15426883600 | 142700 | 142600 | 142700 | 142500 | 1296 |
| 561 | 20240619 | 092800 | 15242123000 | 142600 | 142600 | 142700 | 142500 | 745 |
| 562 | 20240619 | 092700 | 15135889200 | 142500 | 143000 | 143300 | 142100 | 5907 |
| 563 | 20240619 | 092600 | 14293473900 | 143200 | 143200 | 143300 | 143100 | 931 |
| 564 | 20240619 | 092500 | 14160167500 | 143000 | 142800 | 143200 | 142700 | 1467 |
| 565 | 20240619 | 092400 | 13950627800 | 142800 | 143000 | 143000 | 142800 | 962 |
| 566 | 20240619 | 092300 | 13813195900 | 143000 | 142900 | 143000 | 142900 | 935 |
| 567 | 20240619 | 092200 | 13679508100 | 143000 | 142700 | 143000 | 142700 | 773 |
| 568 | 20240619 | 092100 | 13569047400 | 142800 | 143000 | 143000 | 142600 | 2791 |
| 569 | 20240619 | 092000 | 13170675700 | 143100 | 143100 | 143200 | 143000 | 548 |
| 570 | 20240619 | 091900 | 13092272800 | 143200 | 143200 | 143300 | 142800 | 1627 |
| 571 | 20240619 | 091800 | 12859566800 | 143200 | 143500 | 143500 | 143100 | 591 |
| 572 | 20240619 | 091700 | 12774925200 | 143100 | 143200 | 143500 | 142800 | 3212 |
| 573 | 20240619 | 091600 | 12315542300 | 143100 | 143700 | 143700 | 143100 | 3259 |
| 574 | 20240619 | 091500 | 11848133300 | 143700 | 144000 | 144000 | 143400 | 3256 |
| 575 | 20240619 | 091400 | 11380193300 | 144000 | 144200 | 144600 | 143900 | 1811 |
| 576 | 20240619 | 091300 | 11118834800 | 144300 | 144000 | 144300 | 143800 | 958 |
| 577 | 20240619 | 091200 | 10980900000 | 144000 | 144500 | 144600 | 143800 | 4535 |
| 578 | 20240619 | 091100 | 10327187200 | 144500 | 145100 | 145200 | 144400 | 1848 |
| 579 | 20240619 | 091000 | 10059534600 | 145100 | 144500 | 145600 | 144300 | 3446 |
| 580 | 20240619 | 090900 | 9559331900 | 144500 | 144100 | 144700 | 144000 | 4041 |
| 581 | 20240619 | 090800 | 8975504500 | 144100 | 144700 | 144700 | 144000 | 2187 |
| 582 | 20240619 | 090700 | 8659990700 | 144700 | 145200 | 145300 | 144600 | 4222 |
| 583 | 20240619 | 090600 | 8047852800 | 145200 | 145400 | 145500 | 145200 | 1786 |
| 584 | 20240619 | 090500 | 7788305400 | 145500 | 146300 | 146600 | 145400 | 7656 |
| 585 | 20240619 | 090400 | 6669028300 | 146200 | 145000 | 146600 | 144800 | 14057 |
| 586 | 20240619 | 090300 | 4617932700 | 144900 | 145200 | 145200 | 144800 | 1798 |
| 587 | 20240619 | 090200 | 4357232300 | 145300 | 145000 | 145400 | 144700 | 6449 |
| 588 | 20240619 | 090100 | 3421713000 | 145100 | 144200 | 145700 | 144100 | 15025 |
| 589 | 20240619 | 090000 | 1244623400 | 144200 | 143400 | 144400 | 143400 | 8625 |