35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 190300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 3 | 20240620 | 190200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 4 | 20240620 | 190100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 5 | 20240620 | 190000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 6 | 20240620 | 185900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 7 | 20240620 | 185800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 8 | 20240620 | 185700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 9 | 20240620 | 185600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 10 | 20240620 | 185500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 11 | 20240620 | 185400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 12 | 20240620 | 185300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 13 | 20240620 | 185200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 14 | 20240620 | 185100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 15 | 20240620 | 185000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 16 | 20240620 | 184900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 17 | 20240620 | 184800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 18 | 20240620 | 184700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 19 | 20240620 | 184600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 20 | 20240620 | 184500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 21 | 20240620 | 184400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 22 | 20240620 | 184300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 23 | 20240620 | 184200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 24 | 20240620 | 184100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 25 | 20240620 | 184000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 26 | 20240620 | 183900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 27 | 20240620 | 183800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 28 | 20240620 | 183700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 29 | 20240620 | 183600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 30 | 20240620 | 183500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 31 | 20240620 | 183400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 32 | 20240620 | 183300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 33 | 20240620 | 183200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 34 | 20240620 | 183100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 35 | 20240620 | 183000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 36 | 20240620 | 182900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 37 | 20240620 | 182800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 38 | 20240620 | 182700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 39 | 20240620 | 182600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 40 | 20240620 | 182500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 41 | 20240620 | 182400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 42 | 20240620 | 182300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 43 | 20240620 | 182200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 44 | 20240620 | 182100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 45 | 20240620 | 182000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 46 | 20240620 | 181900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 47 | 20240620 | 181800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 48 | 20240620 | 181700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 49 | 20240620 | 181600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 50 | 20240620 | 181500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 51 | 20240620 | 181400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 52 | 20240620 | 181300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 53 | 20240620 | 181200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 54 | 20240620 | 181100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 55 | 20240620 | 181000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 56 | 20240620 | 180900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 57 | 20240620 | 180800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 58 | 20240620 | 180700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 59 | 20240620 | 180600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 60 | 20240620 | 180500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 61 | 20240620 | 180400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 62 | 20240620 | 180300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 63 | 20240620 | 180200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 64 | 20240620 | 180100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 65 | 20240620 | 180000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 66 | 20240620 | 175900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 67 | 20240620 | 175800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 68 | 20240620 | 175700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 69 | 20240620 | 175600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 70 | 20240620 | 175500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 71 | 20240620 | 175400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 72 | 20240620 | 175300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 73 | 20240620 | 175200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 74 | 20240620 | 175100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 75 | 20240620 | 175000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 76 | 20240620 | 174900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 77 | 20240620 | 174800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 78 | 20240620 | 174700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 79 | 20240620 | 174600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 80 | 20240620 | 174500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 81 | 20240620 | 174400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 82 | 20240620 | 174300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 83 | 20240620 | 174200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 84 | 20240620 | 174100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 85 | 20240620 | 174000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 86 | 20240620 | 173900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 87 | 20240620 | 173800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 88 | 20240620 | 173700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 89 | 20240620 | 173600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 90 | 20240620 | 173500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 91 | 20240620 | 173400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 92 | 20240620 | 173300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 93 | 20240620 | 173200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 94 | 20240620 | 173100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 95 | 20240620 | 173000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 96 | 20240620 | 172900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 97 | 20240620 | 172800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 98 | 20240620 | 172700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 99 | 20240620 | 172600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 100 | 20240620 | 172500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 101 | 20240620 | 172400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 102 | 20240620 | 172300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 103 | 20240620 | 172200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 104 | 20240620 | 172100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 105 | 20240620 | 172000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 106 | 20240620 | 171900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 107 | 20240620 | 171800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 108 | 20240620 | 171700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 109 | 20240620 | 171600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 110 | 20240620 | 171500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 111 | 20240620 | 171400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 112 | 20240620 | 171300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 113 | 20240620 | 171200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 114 | 20240620 | 171100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 115 | 20240620 | 171000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 116 | 20240620 | 170900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 117 | 20240620 | 170800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 118 | 20240620 | 170700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 119 | 20240620 | 170600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 120 | 20240620 | 170500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 121 | 20240620 | 170400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 122 | 20240620 | 170300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 123 | 20240620 | 170200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 124 | 20240620 | 170100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 125 | 20240620 | 170000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 126 | 20240620 | 165900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 127 | 20240620 | 165800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 128 | 20240620 | 165700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 129 | 20240620 | 165600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 130 | 20240620 | 165500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 131 | 20240620 | 165400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 132 | 20240620 | 165300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 133 | 20240620 | 165200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 134 | 20240620 | 165100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 135 | 20240620 | 165000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 136 | 20240620 | 164900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 137 | 20240620 | 164800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 138 | 20240620 | 164700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 139 | 20240620 | 164600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 140 | 20240620 | 164500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 141 | 20240620 | 164400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 142 | 20240620 | 164300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 143 | 20240620 | 164200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 144 | 20240620 | 164100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 145 | 20240620 | 164000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 146 | 20240620 | 163900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 147 | 20240620 | 163800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 148 | 20240620 | 163700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 149 | 20240620 | 163600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 150 | 20240620 | 163500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 151 | 20240620 | 163400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 152 | 20240620 | 163300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 153 | 20240620 | 163200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 154 | 20240620 | 163100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 155 | 20240620 | 163000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 156 | 20240620 | 162900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 157 | 20240620 | 162800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 158 | 20240620 | 162700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 159 | 20240620 | 162600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 160 | 20240620 | 162500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 161 | 20240620 | 162400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 162 | 20240620 | 162300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 163 | 20240620 | 162200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 164 | 20240620 | 162100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 165 | 20240620 | 162000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 166 | 20240620 | 161900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 167 | 20240620 | 161800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 168 | 20240620 | 161700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 169 | 20240620 | 161600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 170 | 20240620 | 161500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 171 | 20240620 | 161400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 172 | 20240620 | 161300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 173 | 20240620 | 161200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 174 | 20240620 | 161100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 175 | 20240620 | 161000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 176 | 20240620 | 160900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 177 | 20240620 | 160800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 178 | 20240620 | 160700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 179 | 20240620 | 160600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 180 | 20240620 | 160500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 181 | 20240620 | 160400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 182 | 20240620 | 160300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 183 | 20240620 | 160200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 184 | 20240620 | 160100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 185 | 20240620 | 160000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 186 | 20240620 | 155900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 187 | 20240620 | 155800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 188 | 20240620 | 155700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 189 | 20240620 | 155600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 190 | 20240620 | 155500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 191 | 20240620 | 155400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 192 | 20240620 | 155300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 193 | 20240620 | 155200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 194 | 20240620 | 155100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 195 | 20240620 | 155000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240620 | 154900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240620 | 154800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240620 | 154700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240620 | 154600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240620 | 154500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240620 | 154400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240620 | 154300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240620 | 154200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240620 | 154100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20240620 | 154000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 206 | 20240620 | 153900 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 207 | 20240620 | 153800 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 208 | 20240620 | 153700 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 209 | 20240620 | 153600 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 210 | 20240620 | 153500 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 211 | 20240620 | 153400 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 212 | 20240620 | 153300 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 213 | 20240620 | 153200 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 214 | 20240620 | 153100 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 0 |
| 215 | 20240620 | 153000 | 15294253300 | 152000 | 152000 | 152000 | 152000 | 13462 |
| 216 | 20240620 | 152900 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 217 | 20240620 | 152800 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 218 | 20240620 | 152700 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 219 | 20240620 | 152600 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 220 | 20240620 | 152500 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 221 | 20240620 | 152400 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 222 | 20240620 | 152300 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 223 | 20240620 | 152200 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 224 | 20240620 | 152100 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 225 | 20240620 | 152000 | 13248029300 | 151900 | 151900 | 151900 | 151900 | 0 |
| 226 | 20240620 | 151900 | 13248029300 | 151900 | 152200 | 152400 | 151900 | 332 |
| 227 | 20240620 | 151800 | 13197534800 | 152200 | 152400 | 152400 | 152200 | 429 |
| 228 | 20240620 | 151700 | 13132194700 | 152400 | 152300 | 152500 | 152200 | 372 |
| 229 | 20240620 | 151600 | 13075519400 | 152400 | 152400 | 152400 | 152300 | 474 |
| 230 | 20240620 | 151500 | 13003284300 | 152400 | 152400 | 152400 | 152300 | 389 |
| 231 | 20240620 | 151400 | 12944019600 | 152400 | 152300 | 152500 | 152300 | 320 |
| 232 | 20240620 | 151300 | 12895247900 | 152300 | 152400 | 152500 | 152200 | 564 |
| 233 | 20240620 | 151200 | 12809315200 | 152300 | 152300 | 152400 | 152300 | 314 |
| 234 | 20240620 | 151100 | 12761466300 | 152400 | 152300 | 152400 | 152300 | 253 |
| 235 | 20240620 | 151000 | 12722917600 | 152300 | 152200 | 152400 | 152200 | 272 |
| 236 | 20240620 | 150900 | 12681495500 | 152200 | 152500 | 152500 | 152200 | 551 |
| 237 | 20240620 | 150800 | 12597534700 | 152500 | 152400 | 152500 | 152300 | 328 |
| 238 | 20240620 | 150700 | 12547547500 | 152400 | 152500 | 152500 | 152300 | 478 |
| 239 | 20240620 | 150600 | 12474676700 | 152400 | 152500 | 152500 | 152400 | 329 |
| 240 | 20240620 | 150500 | 12424507200 | 152500 | 152400 | 152500 | 152300 | 431 |
| 241 | 20240620 | 150400 | 12358798900 | 152400 | 152300 | 152400 | 152200 | 456 |
| 242 | 20240620 | 150300 | 12289309900 | 152200 | 152300 | 152500 | 152200 | 359 |
| 243 | 20240620 | 150200 | 12234613900 | 152400 | 152400 | 152400 | 152300 | 316 |
| 244 | 20240620 | 150100 | 12186461200 | 152300 | 152400 | 152400 | 152200 | 406 |
| 245 | 20240620 | 150000 | 12124611700 | 152400 | 152100 | 152400 | 152100 | 458 |
| 246 | 20240620 | 145900 | 12054876500 | 152200 | 152000 | 152200 | 152000 | 326 |
| 247 | 20240620 | 145800 | 12005286500 | 152100 | 151900 | 152200 | 151900 | 317 |
| 248 | 20240620 | 145700 | 11957078200 | 152000 | 152000 | 152200 | 151900 | 282 |
| 249 | 20240620 | 145600 | 11914197600 | 152100 | 152000 | 152200 | 151900 | 282 |
| 250 | 20240620 | 145500 | 11871309700 | 152000 | 151800 | 152100 | 151800 | 219 |
| 251 | 20240620 | 145400 | 11838026200 | 151900 | 151800 | 152000 | 151800 | 242 |
| 252 | 20240620 | 145300 | 11801272300 | 151800 | 151800 | 151900 | 151800 | 135 |
| 253 | 20240620 | 145200 | 11780771900 | 151900 | 151800 | 151900 | 151800 | 229 |
| 254 | 20240620 | 145100 | 11745996600 | 151900 | 151900 | 151900 | 151800 | 95 |
| 255 | 20240620 | 145000 | 11731571200 | 151800 | 151800 | 151900 | 151800 | 206 |
| 256 | 20240620 | 144900 | 11700294600 | 151800 | 151900 | 152000 | 151800 | 421 |
| 257 | 20240620 | 144800 | 11636325500 | 152000 | 151900 | 152000 | 151900 | 101 |
| 258 | 20240620 | 144700 | 11620976900 | 152000 | 151800 | 152000 | 151800 | 171 |
| 259 | 20240620 | 144600 | 11594998200 | 151800 | 151900 | 151900 | 151800 | 295 |
| 260 | 20240620 | 144500 | 11550194600 | 151900 | 151800 | 151900 | 151800 | 83 |
| 261 | 20240620 | 144400 | 11537590500 | 151800 | 151600 | 151900 | 151600 | 538 |
| 262 | 20240620 | 144300 | 11455966600 | 151700 | 151600 | 151700 | 151600 | 114 |
| 263 | 20240620 | 144200 | 11438680100 | 151700 | 151600 | 151700 | 151600 | 114 |
| 264 | 20240620 | 144100 | 11421391000 | 151600 | 151700 | 151700 | 151600 | 174 |
| 265 | 20240620 | 144000 | 11395000800 | 151600 | 151600 | 151700 | 151600 | 139 |
| 266 | 20240620 | 143900 | 11373921100 | 151600 | 151700 | 151700 | 151600 | 154 |
| 267 | 20240620 | 143800 | 11350565900 | 151700 | 151700 | 151900 | 151500 | 1165 |
| 268 | 20240620 | 143700 | 11173901400 | 151700 | 151700 | 151800 | 151700 | 123 |
| 269 | 20240620 | 143600 | 11155235400 | 151700 | 151700 | 151800 | 151700 | 220 |
| 270 | 20240620 | 143500 | 11121853400 | 151700 | 151700 | 151800 | 151600 | 306 |
| 271 | 20240620 | 143400 | 11075429600 | 151700 | 151800 | 151900 | 151700 | 540 |
| 272 | 20240620 | 143300 | 10993453200 | 151900 | 151800 | 151900 | 151800 | 167 |
| 273 | 20240620 | 143200 | 10968091800 | 151800 | 151800 | 151900 | 151800 | 108 |
| 274 | 20240620 | 143100 | 10951692800 | 151800 | 151800 | 152000 | 151800 | 261 |
| 275 | 20240620 | 143000 | 10912039900 | 151900 | 151800 | 152000 | 151800 | 258 |
| 276 | 20240620 | 142900 | 10872842600 | 151800 | 151800 | 151900 | 151800 | 97 |
| 277 | 20240620 | 142800 | 10858115300 | 151800 | 151800 | 151900 | 151800 | 124 |
| 278 | 20240620 | 142700 | 10839288800 | 151800 | 151800 | 151900 | 151800 | 49 |
| 279 | 20240620 | 142600 | 10831848800 | 151800 | 151800 | 151900 | 151700 | 192 |
| 280 | 20240620 | 142500 | 10802703800 | 151700 | 151700 | 151800 | 151700 | 209 |
| 281 | 20240620 | 142400 | 10770996700 | 151700 | 151600 | 151700 | 151600 | 195 |
| 282 | 20240620 | 142300 | 10741419400 | 151700 | 151700 | 151700 | 151600 | 332 |
| 283 | 20240620 | 142200 | 10691058600 | 151700 | 151700 | 151800 | 151700 | 195 |
| 284 | 20240620 | 142100 | 10661469600 | 151800 | 151700 | 151800 | 151700 | 97 |
| 285 | 20240620 | 142000 | 10646752300 | 151700 | 151700 | 151800 | 151700 | 72 |
| 286 | 20240620 | 141900 | 10635826800 | 151700 | 151700 | 151800 | 151700 | 70 |
| 287 | 20240620 | 141800 | 10625207100 | 151700 | 151800 | 151800 | 151700 | 157 |
| 288 | 20240620 | 141700 | 10601381300 | 151800 | 151900 | 151900 | 151800 | 259 |
| 289 | 20240620 | 141600 | 10562061300 | 151800 | 152100 | 152100 | 151800 | 404 |
| 290 | 20240620 | 141500 | 10500676400 | 152100 | 152000 | 152100 | 151900 | 414 |
| 291 | 20240620 | 141400 | 10437713500 | 152000 | 152100 | 152200 | 152000 | 669 |
| 292 | 20240620 | 141300 | 10336006400 | 152100 | 152100 | 152200 | 152100 | 81 |
| 293 | 20240620 | 141200 | 10323681700 | 152100 | 152100 | 152200 | 152100 | 78 |
| 294 | 20240620 | 141100 | 10311816200 | 152100 | 152300 | 152300 | 152100 | 149 |
| 295 | 20240620 | 141000 | 10289137300 | 152200 | 152300 | 152300 | 152200 | 94 |
| 296 | 20240620 | 140900 | 10274827200 | 152200 | 152200 | 152300 | 152100 | 87 |
| 297 | 20240620 | 140800 | 10261585500 | 152100 | 152100 | 152300 | 152100 | 69 |
| 298 | 20240620 | 140700 | 10251085900 | 152300 | 152100 | 152300 | 152100 | 203 |
| 299 | 20240620 | 140600 | 10220180200 | 152300 | 152000 | 152600 | 152000 | 60 |
| 300 | 20240620 | 140500 | 10211049300 | 152500 | 152100 | 152500 | 152100 | 426 |
| 301 | 20240620 | 140400 | 10146146800 | 152100 | 152100 | 152100 | 152000 | 165 |
| 302 | 20240620 | 140300 | 10121051500 | 152100 | 152000 | 152100 | 151900 | 172 |
| 303 | 20240620 | 140200 | 10094906100 | 152000 | 152000 | 152000 | 151900 | 115 |
| 304 | 20240620 | 140100 | 10077427700 | 152000 | 151900 | 152000 | 151900 | 45 |
| 305 | 20240620 | 140000 | 10070589000 | 151900 | 151900 | 152000 | 151800 | 105 |
| 306 | 20240620 | 135900 | 10054642100 | 151900 | 152100 | 152100 | 151800 | 125 |
| 307 | 20240620 | 135800 | 10035657400 | 152000 | 151900 | 152000 | 151800 | 324 |
| 308 | 20240620 | 135700 | 9986432300 | 151800 | 151800 | 151900 | 151800 | 108 |
| 309 | 20240620 | 135600 | 9970037400 | 151800 | 151900 | 151900 | 151800 | 112 |
| 310 | 20240620 | 135500 | 9953029400 | 151900 | 151800 | 152000 | 151800 | 280 |
| 311 | 20240620 | 135400 | 9910503900 | 151800 | 151800 | 151900 | 151800 | 82 |
| 312 | 20240620 | 135300 | 9898056200 | 151800 | 151900 | 152000 | 151800 | 459 |
| 313 | 20240620 | 135200 | 9828368100 | 151900 | 151800 | 152000 | 151800 | 203 |
| 314 | 20240620 | 135100 | 9797534500 | 151800 | 151800 | 152000 | 151800 | 166 |
| 315 | 20240620 | 135000 | 9772321700 | 151800 | 151800 | 151900 | 151800 | 228 |
| 316 | 20240620 | 134900 | 9737703400 | 151800 | 151900 | 151900 | 151800 | 244 |
| 317 | 20240620 | 134800 | 9700648100 | 152000 | 152000 | 152000 | 151900 | 241 |
| 318 | 20240620 | 134700 | 9664029000 | 151900 | 152100 | 152100 | 151900 | 167 |
| 319 | 20240620 | 134600 | 9638648700 | 152100 | 152100 | 152100 | 151900 | 200 |
| 320 | 20240620 | 134500 | 9608250900 | 152200 | 152200 | 152200 | 151900 | 85 |
| 321 | 20240620 | 134400 | 9595331800 | 151900 | 152200 | 152300 | 151900 | 1913 |
| 322 | 20240620 | 134300 | 9304478500 | 152200 | 152200 | 152400 | 152100 | 471 |
| 323 | 20240620 | 134200 | 9232792100 | 152200 | 152400 | 152400 | 152200 | 276 |
| 324 | 20240620 | 134100 | 9190743800 | 152300 | 152800 | 152800 | 152300 | 565 |
| 325 | 20240620 | 134000 | 9104560300 | 152700 | 152800 | 152800 | 152600 | 366 |
| 326 | 20240620 | 133900 | 9048671500 | 152800 | 152700 | 152800 | 152700 | 94 |
| 327 | 20240620 | 133800 | 9034313900 | 152800 | 152700 | 152800 | 152700 | 65 |
| 328 | 20240620 | 133700 | 9024382900 | 152800 | 152800 | 152800 | 152700 | 129 |
| 329 | 20240620 | 133600 | 9004679100 | 152800 | 152700 | 152800 | 152700 | 37 |
| 330 | 20240620 | 133500 | 8999026300 | 152700 | 152600 | 152900 | 152600 | 98 |
| 331 | 20240620 | 133400 | 8984051200 | 152700 | 152800 | 152800 | 152700 | 97 |
| 332 | 20240620 | 133300 | 8969235200 | 152700 | 152700 | 152800 | 152700 | 44 |
| 333 | 20240620 | 133200 | 8962515300 | 152700 | 152800 | 152800 | 152600 | 245 |
| 334 | 20240620 | 133100 | 8925103900 | 152800 | 152800 | 152900 | 152700 | 211 |
| 335 | 20240620 | 133000 | 8892862500 | 152800 | 152800 | 152800 | 152700 | 496 |
| 336 | 20240620 | 132900 | 8817091900 | 152800 | 152800 | 152800 | 152700 | 104 |
| 337 | 20240620 | 132800 | 8801201100 | 152800 | 152700 | 152800 | 152700 | 135 |
| 338 | 20240620 | 132700 | 8780574500 | 152800 | 152800 | 152800 | 152800 | 307 |
| 339 | 20240620 | 132600 | 8733664900 | 152700 | 152600 | 152800 | 152600 | 252 |
| 340 | 20240620 | 132500 | 8695185800 | 152600 | 152500 | 152600 | 152500 | 32 |
| 341 | 20240620 | 132400 | 8690302900 | 152600 | 152600 | 152600 | 152500 | 44 |
| 342 | 20240620 | 132300 | 8683589500 | 152600 | 152600 | 152600 | 152500 | 25 |
| 343 | 20240620 | 132200 | 8679775500 | 152500 | 152600 | 152600 | 152500 | 22 |
| 344 | 20240620 | 132100 | 8676418400 | 152500 | 152600 | 152600 | 152500 | 37 |
| 345 | 20240620 | 132000 | 8670773500 | 152600 | 152600 | 152700 | 152500 | 70 |
| 346 | 20240620 | 131900 | 8660091600 | 152600 | 152700 | 152700 | 152500 | 100 |
| 347 | 20240620 | 131800 | 8644827300 | 152600 | 152300 | 152600 | 152300 | 325 |
| 348 | 20240620 | 131700 | 8595269800 | 152300 | 152300 | 152400 | 152300 | 147 |
| 349 | 20240620 | 131600 | 8572878500 | 152300 | 152400 | 152500 | 152300 | 154 |
| 350 | 20240620 | 131500 | 8549409400 | 152500 | 152700 | 152700 | 152500 | 242 |
| 351 | 20240620 | 131400 | 8512489700 | 152700 | 152500 | 152700 | 152500 | 68 |
| 352 | 20240620 | 131300 | 8502110400 | 152600 | 152600 | 152600 | 152500 | 90 |
| 353 | 20240620 | 131200 | 8488377400 | 152600 | 152400 | 152600 | 152400 | 42 |
| 354 | 20240620 | 131100 | 8481972300 | 152500 | 152500 | 152500 | 152400 | 47 |
| 355 | 20240620 | 131000 | 8474806100 | 152500 | 152400 | 152500 | 152400 | 183 |
| 356 | 20240620 | 130900 | 8446916400 | 152300 | 152300 | 152400 | 152300 | 33 |
| 357 | 20240620 | 130800 | 8441890400 | 152300 | 152200 | 152400 | 152200 | 95 |
| 358 | 20240620 | 130700 | 8427421200 | 152200 | 152200 | 152500 | 152100 | 226 |
| 359 | 20240620 | 130600 | 8392983600 | 152200 | 152500 | 152600 | 152100 | 621 |
| 360 | 20240620 | 130500 | 8298389200 | 152400 | 152800 | 152800 | 152400 | 361 |
| 361 | 20240620 | 130400 | 8243302400 | 152700 | 152700 | 152800 | 152700 | 39 |
| 362 | 20240620 | 130300 | 8237344200 | 152800 | 152800 | 152800 | 152700 | 73 |
| 363 | 20240620 | 130200 | 8226190800 | 152700 | 152800 | 152800 | 152700 | 28 |
| 364 | 20240620 | 130100 | 8221912700 | 152800 | 152700 | 152800 | 152700 | 43 |
| 365 | 20240620 | 130000 | 8215343600 | 152800 | 152800 | 152800 | 152700 | 43 |
| 366 | 20240620 | 125900 | 8208773700 | 152700 | 152700 | 152800 | 152600 | 377 |
| 367 | 20240620 | 125800 | 8151201500 | 152600 | 152700 | 152700 | 152600 | 72 |
| 368 | 20240620 | 125700 | 8140208600 | 152700 | 152600 | 152700 | 152600 | 60 |
| 369 | 20240620 | 125600 | 8131048300 | 152700 | 152700 | 152700 | 152600 | 55 |
| 370 | 20240620 | 125500 | 8122649900 | 152600 | 152700 | 152700 | 152600 | 80 |
| 371 | 20240620 | 125400 | 8110435700 | 152700 | 152600 | 152700 | 152600 | 34 |
| 372 | 20240620 | 125300 | 8105244100 | 152600 | 152700 | 152700 | 152600 | 74 |
| 373 | 20240620 | 125200 | 8093945800 | 152700 | 152700 | 152700 | 152600 | 167 |
| 374 | 20240620 | 125100 | 8068456600 | 152600 | 152700 | 152700 | 152600 | 234 |
| 375 | 20240620 | 125000 | 8032726800 | 152700 | 152900 | 153000 | 152600 | 232 |
| 376 | 20240620 | 124900 | 7997271500 | 152900 | 152900 | 153000 | 152800 | 184 |
| 377 | 20240620 | 124800 | 7969135800 | 153000 | 152900 | 153000 | 152800 | 184 |
| 378 | 20240620 | 124700 | 7940997800 | 153000 | 152900 | 153000 | 152800 | 343 |
| 379 | 20240620 | 124600 | 7888552500 | 152900 | 152800 | 152900 | 152800 | 340 |
| 380 | 20240620 | 124500 | 7836586100 | 152800 | 152700 | 152800 | 152600 | 146 |
| 381 | 20240620 | 124400 | 7814288400 | 152600 | 152700 | 152700 | 152600 | 79 |
| 382 | 20240620 | 124300 | 7802227800 | 152700 | 152500 | 152700 | 152500 | 38 |
| 383 | 20240620 | 124200 | 7796427700 | 152700 | 152500 | 152700 | 152500 | 41 |
| 384 | 20240620 | 124100 | 7790169600 | 152600 | 152600 | 152700 | 152500 | 66 |
| 385 | 20240620 | 124000 | 7780096200 | 152500 | 152500 | 152700 | 152500 | 178 |
| 386 | 20240620 | 123900 | 7752935200 | 152400 | 152500 | 152600 | 152400 | 45 |
| 387 | 20240620 | 123800 | 7746071300 | 152500 | 152500 | 152600 | 152500 | 40 |
| 388 | 20240620 | 123700 | 7739968100 | 152600 | 152600 | 152600 | 152600 | 58 |
| 389 | 20240620 | 123600 | 7731117300 | 152600 | 152500 | 152600 | 152500 | 139 |
| 390 | 20240620 | 123500 | 7709915700 | 152500 | 152500 | 152500 | 152400 | 112 |
| 391 | 20240620 | 123400 | 7692836100 | 152400 | 152500 | 152500 | 152400 | 40 |
| 392 | 20240620 | 123300 | 7686737500 | 152400 | 152500 | 152500 | 152400 | 75 |
| 393 | 20240620 | 123200 | 7675300500 | 152400 | 152500 | 152500 | 152400 | 139 |
| 394 | 20240620 | 123100 | 7654104100 | 152500 | 152500 | 152500 | 152400 | 58 |
| 395 | 20240620 | 123000 | 7645259300 | 152500 | 152500 | 152500 | 152400 | 50 |
| 396 | 20240620 | 122900 | 7637635800 | 152500 | 152400 | 152500 | 152400 | 51 |
| 397 | 20240620 | 122800 | 7629858700 | 152500 | 152500 | 152500 | 152400 | 41 |
| 398 | 20240620 | 122700 | 7623606900 | 152500 | 152400 | 152500 | 152400 | 197 |
| 399 | 20240620 | 122600 | 7593567100 | 152400 | 152500 | 152500 | 152400 | 56 |
| 400 | 20240620 | 122500 | 7585028100 | 152400 | 152500 | 152500 | 152400 | 10 |
| 401 | 20240620 | 122400 | 7583503600 | 152400 | 152500 | 152500 | 152400 | 139 |
| 402 | 20240620 | 122300 | 7562312500 | 152500 | 152500 | 152500 | 152400 | 91 |
| 403 | 20240620 | 122200 | 7548435100 | 152400 | 152500 | 152500 | 152400 | 56 |
| 404 | 20240620 | 122100 | 7539896400 | 152400 | 152500 | 152500 | 152400 | 31 |
| 405 | 20240620 | 122000 | 7535169400 | 152400 | 152400 | 152500 | 152400 | 19 |
| 406 | 20240620 | 121900 | 7532273200 | 152500 | 152500 | 152500 | 152400 | 64 |
| 407 | 20240620 | 121800 | 7522513700 | 152500 | 152400 | 152500 | 152400 | 51 |
| 408 | 20240620 | 121700 | 7514737500 | 152500 | 152400 | 152500 | 152400 | 6 |
| 409 | 20240620 | 121600 | 7513822600 | 152400 | 152400 | 152500 | 152400 | 26 |
| 410 | 20240620 | 121500 | 7509858700 | 152400 | 152500 | 152600 | 152400 | 50 |
| 411 | 20240620 | 121400 | 7502233700 | 152500 | 152500 | 152600 | 152500 | 30 |
| 412 | 20240620 | 121300 | 7497656600 | 152500 | 152400 | 152500 | 152400 | 105 |
| 413 | 20240620 | 121200 | 7481649800 | 152500 | 152400 | 152500 | 152400 | 45 |
| 414 | 20240620 | 121100 | 7474791200 | 152400 | 152400 | 152600 | 152200 | 29 |
| 415 | 20240620 | 121000 | 7470376200 | 152500 | 152500 | 152500 | 152300 | 216 |
| 416 | 20240620 | 120900 | 7437466000 | 152500 | 152500 | 152500 | 152500 | 1 |
| 417 | 20240620 | 120800 | 7437313500 | 152400 | 152400 | 152500 | 152400 | 18 |
| 418 | 20240620 | 120700 | 7434568900 | 152500 | 152500 | 152600 | 152300 | 176 |
| 419 | 20240620 | 120600 | 7407727300 | 152500 | 152500 | 152500 | 152300 | 506 |
| 420 | 20240620 | 120500 | 7330608800 | 152500 | 152300 | 152500 | 152300 | 210 |
| 421 | 20240620 | 120400 | 7298601000 | 152200 | 152300 | 152300 | 152200 | 37 |
| 422 | 20240620 | 120300 | 7292967100 | 152200 | 152100 | 152300 | 152100 | 40 |
| 423 | 20240620 | 120200 | 7286875800 | 152300 | 152000 | 152300 | 151900 | 134 |
| 424 | 20240620 | 120100 | 7266498400 | 151900 | 151900 | 152000 | 151900 | 126 |
| 425 | 20240620 | 120000 | 7247348200 | 151900 | 151800 | 151900 | 151800 | 40 |
| 426 | 20240620 | 115900 | 7241272500 | 151800 | 151900 | 151900 | 151800 | 135 |
| 427 | 20240620 | 115800 | 7220766800 | 151900 | 151800 | 151900 | 151800 | 121 |
| 428 | 20240620 | 115700 | 7202388000 | 151800 | 151900 | 151900 | 151800 | 4 |
| 429 | 20240620 | 115600 | 7201780600 | 151900 | 151800 | 151900 | 151800 | 102 |
| 430 | 20240620 | 115500 | 7186288100 | 151900 | 151900 | 151900 | 151800 | 201 |
| 431 | 20240620 | 115400 | 7155756600 | 151900 | 151900 | 152000 | 151900 | 656 |
| 432 | 20240620 | 115300 | 7056110000 | 151900 | 152000 | 152100 | 151900 | 125 |
| 433 | 20240620 | 115200 | 7037115700 | 152000 | 152000 | 152000 | 151900 | 27 |
| 434 | 20240620 | 115100 | 7033012100 | 151900 | 152000 | 152000 | 151900 | 115 |
| 435 | 20240620 | 115000 | 7015533200 | 152000 | 151900 | 152000 | 151900 | 49 |
| 436 | 20240620 | 114900 | 7008085700 | 152000 | 151900 | 152000 | 151800 | 172 |
| 437 | 20240620 | 114800 | 6981957200 | 151900 | 151900 | 151900 | 151800 | 97 |
| 438 | 20240620 | 114700 | 6967223300 | 151900 | 151900 | 152000 | 151800 | 235 |
| 439 | 20240620 | 114600 | 6931527800 | 151900 | 151900 | 152000 | 151900 | 20 |
| 440 | 20240620 | 114500 | 6928488200 | 151900 | 151800 | 151900 | 151800 | 66 |
| 441 | 20240620 | 114400 | 6918466700 | 151800 | 151800 | 151900 | 151800 | 96 |
| 442 | 20240620 | 114300 | 6903890400 | 151800 | 151900 | 152000 | 151800 | 146 |
| 443 | 20240620 | 114200 | 6881712700 | 151900 | 152000 | 152000 | 151900 | 101 |
| 444 | 20240620 | 114100 | 6866361100 | 152100 | 152300 | 152300 | 152100 | 188 |
| 445 | 20240620 | 114000 | 6837753700 | 152300 | 152200 | 152300 | 152200 | 34 |
| 446 | 20240620 | 113900 | 6832576300 | 152300 | 152300 | 152400 | 152200 | 28 |
| 447 | 20240620 | 113800 | 6828312800 | 152300 | 152300 | 152300 | 152200 | 23 |
| 448 | 20240620 | 113700 | 6824810100 | 152200 | 152200 | 152300 | 152200 | 35 |
| 449 | 20240620 | 113600 | 6819481000 | 152200 | 152200 | 152300 | 152200 | 24 |
| 450 | 20240620 | 113500 | 6815826600 | 152300 | 152200 | 152300 | 152200 | 15 |
| 451 | 20240620 | 113400 | 6813543100 | 152200 | 152400 | 152400 | 152200 | 89 |
| 452 | 20240620 | 113300 | 6799986300 | 152400 | 152300 | 152400 | 152300 | 52 |
| 453 | 20240620 | 113200 | 6792062600 | 152400 | 152400 | 152400 | 152400 | 80 |
| 454 | 20240620 | 113100 | 6779870600 | 152400 | 152400 | 152400 | 152300 | 37 |
| 455 | 20240620 | 113000 | 6774232200 | 152400 | 152300 | 152400 | 152300 | 7 |
| 456 | 20240620 | 112900 | 6773165500 | 152500 | 152400 | 152500 | 152400 | 261 |
| 457 | 20240620 | 112800 | 6733382600 | 152400 | 152500 | 152500 | 152400 | 164 |
| 458 | 20240620 | 112700 | 6708376400 | 152500 | 152500 | 152500 | 152400 | 51 |
| 459 | 20240620 | 112600 | 6700599700 | 152500 | 152300 | 152500 | 152300 | 172 |
| 460 | 20240620 | 112500 | 6674387800 | 152300 | 152200 | 152300 | 152200 | 60 |
| 461 | 20240620 | 112400 | 6665251000 | 152200 | 152200 | 152200 | 152200 | 2 |
| 462 | 20240620 | 112300 | 6664946600 | 152300 | 152100 | 152300 | 152100 | 43 |
| 463 | 20240620 | 112200 | 6658400900 | 152200 | 152200 | 152200 | 152200 | 33 |
| 464 | 20240620 | 112100 | 6653378300 | 152300 | 152200 | 152300 | 152100 | 171 |
| 465 | 20240620 | 112000 | 6627352400 | 152100 | 152100 | 152100 | 152100 | 15 |
| 466 | 20240620 | 111900 | 6625070900 | 152200 | 152100 | 152200 | 152100 | 12 |
| 467 | 20240620 | 111800 | 6623244600 | 152000 | 152000 | 152200 | 152000 | 242 |
| 468 | 20240620 | 111700 | 6586418500 | 151900 | 152100 | 152100 | 151900 | 217 |
| 469 | 20240620 | 111600 | 6553429300 | 152200 | 152100 | 152200 | 152100 | 146 |
| 470 | 20240620 | 111500 | 6531220500 | 152100 | 152100 | 152100 | 152100 | 9 |
| 471 | 20240620 | 111400 | 6529851600 | 152200 | 152300 | 152400 | 152100 | 188 |
| 472 | 20240620 | 111300 | 6501231800 | 152200 | 152000 | 152200 | 152000 | 94 |
| 473 | 20240620 | 111200 | 6486934700 | 152000 | 152300 | 152300 | 152000 | 139 |
| 474 | 20240620 | 111100 | 6465780500 | 152300 | 152300 | 152300 | 152200 | 41 |
| 475 | 20240620 | 111000 | 6459536800 | 152300 | 152100 | 152300 | 152100 | 59 |
| 476 | 20240620 | 110900 | 6450555100 | 152100 | 152200 | 152200 | 152100 | 138 |
| 477 | 20240620 | 110800 | 6429551800 | 152100 | 152100 | 152200 | 152100 | 90 |
| 478 | 20240620 | 110700 | 6415854800 | 152200 | 152100 | 152200 | 152100 | 51 |
| 479 | 20240620 | 110600 | 6408096600 | 152100 | 152100 | 152100 | 152000 | 44 |
| 480 | 20240620 | 110500 | 6401405500 | 152100 | 152000 | 152100 | 152000 | 18 |
| 481 | 20240620 | 110400 | 6398668200 | 152000 | 152100 | 152100 | 152000 | 41 |
| 482 | 20240620 | 110300 | 6392432900 | 152100 | 152100 | 152100 | 152000 | 248 |
| 483 | 20240620 | 110200 | 6354718400 | 152000 | 152000 | 152100 | 152000 | 359 |
| 484 | 20240620 | 110100 | 6300148300 | 152100 | 152100 | 152100 | 152100 | 22 |
| 485 | 20240620 | 110000 | 6296802100 | 152100 | 152200 | 152200 | 152100 | 101 |
| 486 | 20240620 | 105900 | 6281435600 | 152200 | 152300 | 152300 | 152100 | 126 |
| 487 | 20240620 | 105800 | 6262257300 | 152200 | 152200 | 152300 | 152200 | 77 |
| 488 | 20240620 | 105700 | 6250534300 | 152200 | 152200 | 152200 | 152100 | 269 |
| 489 | 20240620 | 105600 | 6209597800 | 152200 | 152300 | 152300 | 152200 | 83 |
| 490 | 20240620 | 105500 | 6196957800 | 152300 | 152300 | 152600 | 152300 | 212 |
| 491 | 20240620 | 105400 | 6164663200 | 152300 | 152600 | 152600 | 152300 | 97 |
| 492 | 20240620 | 105300 | 6149868300 | 152600 | 152500 | 152600 | 152500 | 10 |
| 493 | 20240620 | 105200 | 6148342600 | 152600 | 152600 | 152600 | 152500 | 86 |
| 494 | 20240620 | 105100 | 6135220000 | 152600 | 152500 | 152600 | 152300 | 543 |
| 495 | 20240620 | 105000 | 6052422500 | 152500 | 152800 | 152800 | 152500 | 531 |
| 496 | 20240620 | 104900 | 5971402800 | 152800 | 152700 | 152800 | 152700 | 39 |
| 497 | 20240620 | 104800 | 5965447100 | 152700 | 152700 | 152700 | 152600 | 118 |
| 498 | 20240620 | 104700 | 5947430400 | 152700 | 152600 | 152700 | 152600 | 5 |
| 499 | 20240620 | 104600 | 5946667200 | 152700 | 152700 | 152700 | 152600 | 63 |
| 500 | 20240620 | 104500 | 5937048100 | 152700 | 152700 | 152800 | 152700 | 134 |
| 501 | 20240620 | 104400 | 5916581300 | 152700 | 152800 | 152800 | 152700 | 309 |
| 502 | 20240620 | 104300 | 5869369000 | 152800 | 152800 | 152800 | 152700 | 100 |
| 503 | 20240620 | 104200 | 5854091600 | 152700 | 152600 | 152700 | 152600 | 184 |
| 504 | 20240620 | 104100 | 5826011400 | 152500 | 152500 | 152600 | 152500 | 49 |
| 505 | 20240620 | 104000 | 5818536700 | 152600 | 152400 | 152600 | 152400 | 180 |
| 506 | 20240620 | 103900 | 5791086600 | 152400 | 152400 | 152500 | 152400 | 85 |
| 507 | 20240620 | 103800 | 5778128200 | 152400 | 152300 | 152500 | 152300 | 168 |
| 508 | 20240620 | 103700 | 5752534600 | 152200 | 152100 | 152300 | 152100 | 164 |
| 509 | 20240620 | 103600 | 5727564300 | 152200 | 152600 | 152600 | 152100 | 2297 |
| 510 | 20240620 | 103500 | 5377471300 | 152500 | 152600 | 152600 | 152500 | 37 |
| 511 | 20240620 | 103400 | 5371828300 | 152600 | 152600 | 152600 | 152500 | 65 |
| 512 | 20240620 | 103300 | 5361909600 | 152500 | 152600 | 152600 | 152500 | 148 |
| 513 | 20240620 | 103200 | 5339331600 | 152500 | 152600 | 152700 | 152500 | 208 |
| 514 | 20240620 | 103100 | 5307591500 | 152600 | 152600 | 152700 | 152600 | 117 |
| 515 | 20240620 | 103000 | 5289732500 | 152600 | 152700 | 152700 | 152600 | 60 |
| 516 | 20240620 | 102900 | 5280574000 | 152700 | 152700 | 152700 | 152600 | 132 |
| 517 | 20240620 | 102800 | 5260421300 | 152700 | 152900 | 153000 | 152700 | 873 |
| 518 | 20240620 | 102700 | 5127069700 | 152900 | 152900 | 153000 | 152900 | 100 |
| 519 | 20240620 | 102600 | 5111776200 | 152900 | 153000 | 153000 | 152900 | 141 |
| 520 | 20240620 | 102500 | 5090206500 | 153000 | 153000 | 153000 | 152900 | 79 |
| 521 | 20240620 | 102400 | 5078119800 | 153000 | 153000 | 153100 | 152900 | 89 |
| 522 | 20240620 | 102300 | 5064503300 | 152900 | 153200 | 153200 | 152900 | 46 |
| 523 | 20240620 | 102200 | 5057467000 | 153100 | 153100 | 153100 | 153000 | 149 |
| 524 | 20240620 | 102100 | 5034657600 | 153100 | 153200 | 153200 | 153000 | 151 |
| 525 | 20240620 | 102000 | 5011537200 | 153100 | 153100 | 153200 | 153100 | 76 |
| 526 | 20240620 | 101900 | 4999897700 | 153300 | 153200 | 153300 | 153100 | 92 |
| 527 | 20240620 | 101800 | 4985804100 | 153100 | 153200 | 153200 | 153100 | 146 |
| 528 | 20240620 | 101700 | 4963443800 | 153200 | 153000 | 153200 | 152900 | 204 |
| 529 | 20240620 | 101600 | 4932215900 | 153000 | 152900 | 153000 | 152800 | 67 |
| 530 | 20240620 | 101500 | 4921969800 | 152900 | 152800 | 152900 | 152800 | 131 |
| 531 | 20240620 | 101400 | 4901945700 | 152900 | 152800 | 152900 | 152800 | 104 |
| 532 | 20240620 | 101300 | 4886048100 | 152900 | 152800 | 152900 | 152700 | 247 |
| 533 | 20240620 | 101200 | 4848296500 | 152800 | 152900 | 152900 | 152700 | 330 |
| 534 | 20240620 | 101100 | 4797868600 | 152900 | 153000 | 153000 | 152800 | 1005 |
| 535 | 20240620 | 101000 | 4644247100 | 153000 | 153100 | 153100 | 152900 | 127 |
| 536 | 20240620 | 100900 | 4624819400 | 153000 | 153000 | 153100 | 152900 | 334 |
| 537 | 20240620 | 100800 | 4573704800 | 152900 | 153000 | 153000 | 152900 | 174 |
| 538 | 20240620 | 100700 | 4547087100 | 152900 | 152900 | 153100 | 152900 | 119 |
| 539 | 20240620 | 100600 | 4528881200 | 153000 | 153100 | 153100 | 152900 | 253 |
| 540 | 20240620 | 100500 | 4490173600 | 153000 | 153100 | 153100 | 152900 | 98 |
| 541 | 20240620 | 100400 | 4475174100 | 153000 | 152900 | 153200 | 152900 | 61 |
| 542 | 20240620 | 100300 | 4465843200 | 152900 | 153200 | 153200 | 152900 | 565 |
| 543 | 20240620 | 100200 | 4379333700 | 153300 | 153300 | 153400 | 153300 | 142 |
| 544 | 20240620 | 100100 | 4357565000 | 153400 | 153600 | 153700 | 153200 | 360 |
| 545 | 20240620 | 100000 | 4302314900 | 153500 | 153500 | 153800 | 153500 | 1000 |
| 546 | 20240620 | 095900 | 4148686500 | 153500 | 153300 | 153500 | 153200 | 1247 |
| 547 | 20240620 | 095800 | 3957428700 | 153200 | 153100 | 153200 | 153100 | 116 |
| 548 | 20240620 | 095700 | 3939665000 | 153100 | 153300 | 153300 | 153100 | 137 |
| 549 | 20240620 | 095600 | 3918677900 | 153200 | 153300 | 153300 | 153100 | 305 |
| 550 | 20240620 | 095500 | 3871932300 | 153400 | 153400 | 153500 | 153400 | 421 |
| 551 | 20240620 | 095400 | 3807325500 | 153400 | 153200 | 153400 | 153200 | 646 |
| 552 | 20240620 | 095300 | 3708290100 | 153200 | 153100 | 153300 | 153100 | 283 |
| 553 | 20240620 | 095200 | 3664939700 | 153100 | 153300 | 153300 | 153100 | 221 |
| 554 | 20240620 | 095100 | 3631084600 | 153100 | 152800 | 153500 | 152800 | 4731 |
| 555 | 20240620 | 095000 | 2906274400 | 152900 | 152800 | 152900 | 152700 | 839 |
| 556 | 20240620 | 094900 | 2778097200 | 152900 | 152900 | 152900 | 152800 | 291 |
| 557 | 20240620 | 094800 | 2733617100 | 152900 | 152800 | 153000 | 152700 | 1030 |
| 558 | 20240620 | 094700 | 2576175200 | 152800 | 153200 | 153200 | 152800 | 723 |
| 559 | 20240620 | 094600 | 2465582100 | 153200 | 152600 | 153200 | 152600 | 1949 |
| 560 | 20240620 | 094500 | 2167467700 | 152600 | 152300 | 152600 | 152000 | 1168 |
| 561 | 20240620 | 094400 | 1989414300 | 152300 | 152000 | 152300 | 152000 | 370 |
| 562 | 20240620 | 094300 | 1933111800 | 151900 | 152000 | 152100 | 151900 | 77 |
| 563 | 20240620 | 094200 | 1921405600 | 152100 | 151900 | 152100 | 151800 | 441 |
| 564 | 20240620 | 094100 | 1854388300 | 151900 | 151900 | 152000 | 151900 | 110 |
| 565 | 20240620 | 094000 | 1837679000 | 152000 | 152000 | 152100 | 151900 | 253 |
| 566 | 20240620 | 093900 | 1799228000 | 152100 | 151900 | 152200 | 151900 | 1056 |
| 567 | 20240620 | 093800 | 1638665200 | 151900 | 151200 | 151900 | 151100 | 1715 |
| 568 | 20240620 | 093700 | 1378666100 | 151200 | 151200 | 151300 | 151100 | 119 |
| 569 | 20240620 | 093600 | 1360668900 | 151200 | 151200 | 151300 | 151200 | 80 |
| 570 | 20240620 | 093500 | 1348572700 | 151200 | 151200 | 151200 | 151100 | 49 |
| 571 | 20240620 | 093400 | 1341164100 | 151200 | 151100 | 151300 | 151100 | 53 |
| 572 | 20240620 | 093300 | 1333148700 | 151100 | 151100 | 151300 | 151100 | 79 |
| 573 | 20240620 | 093200 | 1321202200 | 151200 | 151100 | 151300 | 151100 | 460 |
| 574 | 20240620 | 093100 | 1251650300 | 151100 | 151200 | 151300 | 151100 | 272 |
| 575 | 20240620 | 093000 | 1210521400 | 151200 | 151300 | 151300 | 151200 | 58 |
| 576 | 20240620 | 092900 | 1201746600 | 151300 | 151300 | 151300 | 151200 | 68 |
| 577 | 20240620 | 092800 | 1191461200 | 151200 | 151500 | 151500 | 151200 | 1011 |
| 578 | 20240620 | 092700 | 1038482000 | 151500 | 151400 | 151500 | 151400 | 144 |
| 579 | 20240620 | 092600 | 1016666300 | 151400 | 151300 | 151400 | 151200 | 146 |
| 580 | 20240620 | 092500 | 994565300 | 151300 | 151300 | 151300 | 151200 | 207 |
| 581 | 20240620 | 092400 | 963248200 | 151200 | 151300 | 151400 | 151200 | 149 |
| 582 | 20240620 | 092300 | 940703600 | 151300 | 151200 | 151300 | 151200 | 23 |
| 583 | 20240620 | 092200 | 937225200 | 151200 | 151300 | 151300 | 151200 | 148 |
| 584 | 20240620 | 092100 | 914833500 | 151400 | 151200 | 151400 | 151200 | 19 |
| 585 | 20240620 | 092000 | 911958800 | 151200 | 151100 | 151300 | 151100 | 106 |
| 586 | 20240620 | 091900 | 895933200 | 151200 | 151300 | 151300 | 151000 | 111 |
| 587 | 20240620 | 091800 | 879147400 | 151300 | 151200 | 151400 | 151100 | 275 |
| 588 | 20240620 | 091700 | 837578900 | 151000 | 151200 | 151300 | 151000 | 421 |
| 589 | 20240620 | 091600 | 773925900 | 151200 | 151100 | 151300 | 151100 | 113 |
| 590 | 20240620 | 091500 | 756839200 | 151200 | 151300 | 151400 | 151200 | 187 |
| 591 | 20240620 | 091400 | 728555000 | 151300 | 151500 | 151500 | 151200 | 355 |
| 592 | 20240620 | 091300 | 674809000 | 151600 | 151500 | 151600 | 151500 | 106 |
| 593 | 20240620 | 091200 | 658748300 | 151500 | 151500 | 151700 | 151400 | 395 |
| 594 | 20240620 | 091100 | 598896100 | 151500 | 151100 | 151500 | 151000 | 1521 |
| 595 | 20240620 | 091000 | 368837900 | 151200 | 151300 | 151300 | 150800 | 213 |
| 596 | 20240620 | 090900 | 336700000 | 150900 | 151000 | 151000 | 150800 | 598 |
| 597 | 20240620 | 090800 | 246458100 | 151000 | 151100 | 151200 | 150900 | 172 |
| 598 | 20240620 | 090700 | 220474100 | 151100 | 150800 | 151200 | 150800 | 93 |
| 599 | 20240620 | 090600 | 206422400 | 150900 | 151000 | 151000 | 150800 | 134 |
| 600 | 20240620 | 090500 | 186206900 | 151000 | 151100 | 151200 | 150800 | 124 |
| 601 | 20240620 | 090400 | 167479000 | 151100 | 151000 | 151200 | 151000 | 107 |
| 602 | 20240620 | 090300 | 151306600 | 151000 | 151000 | 151100 | 150700 | 114 |
| 603 | 20240620 | 090200 | 134090300 | 150700 | 150600 | 151100 | 150600 | 155 |
| 604 | 20240620 | 090100 | 110717400 | 150600 | 150900 | 151100 | 150500 | 235 |
| 605 | 20240620 | 090000 | 75311500 | 150500 | 150600 | 151100 | 150500 | 493 |