35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 3 | 20240619 | 185200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 4 | 20240619 | 185100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 5 | 20240619 | 185000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 6 | 20240619 | 184900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 7 | 20240619 | 184800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 8 | 20240619 | 184700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 9 | 20240619 | 184600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 10 | 20240619 | 184500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 11 | 20240619 | 184400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 12 | 20240619 | 184300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 13 | 20240619 | 184200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 14 | 20240619 | 184100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 15 | 20240619 | 184000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 16 | 20240619 | 183900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 17 | 20240619 | 183800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 18 | 20240619 | 183700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 19 | 20240619 | 183600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 20 | 20240619 | 183500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 21 | 20240619 | 183400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 22 | 20240619 | 183300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 23 | 20240619 | 183200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 24 | 20240619 | 183100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 25 | 20240619 | 183000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 26 | 20240619 | 182900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 27 | 20240619 | 182800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 28 | 20240619 | 182700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 29 | 20240619 | 182600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 30 | 20240619 | 182500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 31 | 20240619 | 182400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 32 | 20240619 | 182300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 33 | 20240619 | 182200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 34 | 20240619 | 182100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 35 | 20240619 | 182000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 36 | 20240619 | 181900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 37 | 20240619 | 181800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 38 | 20240619 | 181700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 39 | 20240619 | 181600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 40 | 20240619 | 181500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 41 | 20240619 | 181400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 42 | 20240619 | 181300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 43 | 20240619 | 181200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 44 | 20240619 | 181100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 45 | 20240619 | 181000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 46 | 20240619 | 180900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 47 | 20240619 | 180800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 48 | 20240619 | 180700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 49 | 20240619 | 180600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 50 | 20240619 | 180500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 51 | 20240619 | 180400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 52 | 20240619 | 180300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 53 | 20240619 | 180200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 54 | 20240619 | 180100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 55 | 20240619 | 180000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 56 | 20240619 | 175900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 57 | 20240619 | 175800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 58 | 20240619 | 175700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 59 | 20240619 | 175600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 60 | 20240619 | 175500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 61 | 20240619 | 175400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 62 | 20240619 | 175300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 63 | 20240619 | 175200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 64 | 20240619 | 175100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 65 | 20240619 | 175000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 66 | 20240619 | 174900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 67 | 20240619 | 174800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 68 | 20240619 | 174700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 69 | 20240619 | 174600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 70 | 20240619 | 174500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 71 | 20240619 | 174400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 72 | 20240619 | 174300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 73 | 20240619 | 174200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 74 | 20240619 | 174100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 75 | 20240619 | 174000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 76 | 20240619 | 173900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 77 | 20240619 | 173800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 78 | 20240619 | 173700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 79 | 20240619 | 173600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 80 | 20240619 | 173500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 81 | 20240619 | 173400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 82 | 20240619 | 173300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 83 | 20240619 | 173200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 84 | 20240619 | 173100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 85 | 20240619 | 173000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 86 | 20240619 | 172900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 87 | 20240619 | 172800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 88 | 20240619 | 172700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 89 | 20240619 | 172600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 90 | 20240619 | 172500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 91 | 20240619 | 172400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 92 | 20240619 | 172300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 93 | 20240619 | 172200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 94 | 20240619 | 172100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 95 | 20240619 | 172000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 96 | 20240619 | 171900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 97 | 20240619 | 171800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 98 | 20240619 | 171700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 99 | 20240619 | 171600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 100 | 20240619 | 171500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 101 | 20240619 | 171400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 102 | 20240619 | 171300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 103 | 20240619 | 171200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 104 | 20240619 | 171100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 105 | 20240619 | 171000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 106 | 20240619 | 170900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 107 | 20240619 | 170800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 108 | 20240619 | 170700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 109 | 20240619 | 170600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 110 | 20240619 | 170500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 111 | 20240619 | 170400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 112 | 20240619 | 170300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 113 | 20240619 | 170200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 114 | 20240619 | 170100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 115 | 20240619 | 170000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 116 | 20240619 | 165900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 117 | 20240619 | 165800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 118 | 20240619 | 165700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 119 | 20240619 | 165600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 120 | 20240619 | 165500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 121 | 20240619 | 165400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 122 | 20240619 | 165300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 123 | 20240619 | 165200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 124 | 20240619 | 165100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 125 | 20240619 | 165000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 126 | 20240619 | 164900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 127 | 20240619 | 164800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 128 | 20240619 | 164700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 129 | 20240619 | 164600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 130 | 20240619 | 164500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 131 | 20240619 | 164400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 132 | 20240619 | 164300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 133 | 20240619 | 164200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 134 | 20240619 | 164100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 135 | 20240619 | 164000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 136 | 20240619 | 163900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 137 | 20240619 | 163800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 138 | 20240619 | 163700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 139 | 20240619 | 163600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 140 | 20240619 | 163500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 141 | 20240619 | 163400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 142 | 20240619 | 163300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 143 | 20240619 | 163200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 144 | 20240619 | 163100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 145 | 20240619 | 163000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 146 | 20240619 | 162900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 147 | 20240619 | 162800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 148 | 20240619 | 162700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 149 | 20240619 | 162600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 150 | 20240619 | 162500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 151 | 20240619 | 162400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 152 | 20240619 | 162300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 153 | 20240619 | 162200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 154 | 20240619 | 162100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 155 | 20240619 | 162000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 156 | 20240619 | 161900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 157 | 20240619 | 161800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 158 | 20240619 | 161700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 159 | 20240619 | 161600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 160 | 20240619 | 161500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 161 | 20240619 | 161400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 162 | 20240619 | 161300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 163 | 20240619 | 161200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 164 | 20240619 | 161100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 165 | 20240619 | 161000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 166 | 20240619 | 160900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 167 | 20240619 | 160800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 168 | 20240619 | 160700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 169 | 20240619 | 160600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 170 | 20240619 | 160500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 171 | 20240619 | 160400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 172 | 20240619 | 160300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 173 | 20240619 | 160200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 174 | 20240619 | 160100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 175 | 20240619 | 160000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 176 | 20240619 | 155900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 177 | 20240619 | 155800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 178 | 20240619 | 155700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 179 | 20240619 | 155600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 180 | 20240619 | 155500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 181 | 20240619 | 155400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 182 | 20240619 | 155300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 183 | 20240619 | 155200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 184 | 20240619 | 155100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 185 | 20240619 | 155000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 186 | 20240619 | 154900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 187 | 20240619 | 154800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 188 | 20240619 | 154700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 189 | 20240619 | 154600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 190 | 20240619 | 154500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 191 | 20240619 | 154400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 192 | 20240619 | 154300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 193 | 20240619 | 154200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 194 | 20240619 | 154100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 195 | 20240619 | 154000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 196 | 20240619 | 153900 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 197 | 20240619 | 153800 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 198 | 20240619 | 153700 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 199 | 20240619 | 153600 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 200 | 20240619 | 153500 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 201 | 20240619 | 153400 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 202 | 20240619 | 153300 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 203 | 20240619 | 153200 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 204 | 20240619 | 153100 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 0 |
| 205 | 20240619 | 153000 | 82376024600 | 145700 | 145700 | 145700 | 145700 | 13233 |
| 206 | 20240619 | 152900 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 207 | 20240619 | 152800 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 208 | 20240619 | 152700 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 209 | 20240619 | 152600 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 210 | 20240619 | 152500 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 211 | 20240619 | 152400 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 212 | 20240619 | 152300 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 213 | 20240619 | 152200 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 214 | 20240619 | 152100 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 215 | 20240619 | 152000 | 80447976500 | 145700 | 145700 | 145700 | 145700 | 0 |
| 216 | 20240619 | 151900 | 80447976500 | 145700 | 145400 | 145700 | 145400 | 1258 |
| 217 | 20240619 | 151800 | 80264825100 | 145400 | 145400 | 145500 | 145300 | 523 |
| 218 | 20240619 | 151700 | 80188777900 | 145400 | 145500 | 145600 | 145400 | 623 |
| 219 | 20240619 | 151600 | 80098129100 | 145500 | 145500 | 145600 | 145500 | 717 |
| 220 | 20240619 | 151500 | 79993766400 | 145600 | 145500 | 145600 | 145500 | 236 |
| 221 | 20240619 | 151400 | 79959413900 | 145500 | 145600 | 145600 | 145500 | 273 |
| 222 | 20240619 | 151300 | 79919670600 | 145600 | 145300 | 145600 | 145300 | 1033 |
| 223 | 20240619 | 151200 | 79769413100 | 145300 | 145200 | 145400 | 145200 | 601 |
| 224 | 20240619 | 151100 | 79682097300 | 145300 | 145300 | 145400 | 145200 | 567 |
| 225 | 20240619 | 151000 | 79599701700 | 145300 | 145300 | 145400 | 145200 | 313 |
| 226 | 20240619 | 150900 | 79554207100 | 145300 | 145300 | 145500 | 145200 | 939 |
| 227 | 20240619 | 150800 | 79417748800 | 145300 | 145300 | 145300 | 145200 | 609 |
| 228 | 20240619 | 150700 | 79329300400 | 145200 | 145100 | 145300 | 145100 | 394 |
| 229 | 20240619 | 150600 | 79272077000 | 145100 | 145300 | 145300 | 145100 | 585 |
| 230 | 20240619 | 150500 | 79187126800 | 145200 | 145600 | 145700 | 145200 | 867 |
| 231 | 20240619 | 150400 | 79061018200 | 145600 | 145400 | 145600 | 145400 | 798 |
| 232 | 20240619 | 150300 | 78944922600 | 145400 | 145400 | 145500 | 145400 | 335 |
| 233 | 20240619 | 150200 | 78896200900 | 145400 | 145600 | 145600 | 145400 | 1267 |
| 234 | 20240619 | 150100 | 78711816400 | 145600 | 145600 | 145700 | 145600 | 543 |
| 235 | 20240619 | 150000 | 78632729200 | 145600 | 145500 | 145700 | 145500 | 886 |
| 236 | 20240619 | 145900 | 78503719600 | 145500 | 145600 | 145700 | 145500 | 652 |
| 237 | 20240619 | 145800 | 78408802300 | 145600 | 145600 | 145600 | 145500 | 1554 |
| 238 | 20240619 | 145700 | 78182584100 | 145600 | 145400 | 145600 | 145400 | 435 |
| 239 | 20240619 | 145600 | 78119274500 | 145500 | 145400 | 145500 | 145300 | 531 |
| 240 | 20240619 | 145500 | 78042028700 | 145400 | 145300 | 145500 | 145200 | 2469 |
| 241 | 20240619 | 145400 | 77682852300 | 145300 | 145200 | 145500 | 145200 | 702 |
| 242 | 20240619 | 145300 | 77580792200 | 145300 | 145400 | 145500 | 145000 | 1718 |
| 243 | 20240619 | 145200 | 77331190500 | 145400 | 145400 | 145600 | 145300 | 1471 |
| 244 | 20240619 | 145100 | 77117227200 | 145400 | 145400 | 145500 | 145300 | 675 |
| 245 | 20240619 | 145000 | 77019066100 | 145300 | 145300 | 145400 | 145300 | 532 |
| 246 | 20240619 | 144900 | 76941751000 | 145400 | 145400 | 145500 | 145300 | 1082 |
| 247 | 20240619 | 144800 | 76784395000 | 145400 | 145500 | 145500 | 145400 | 482 |
| 248 | 20240619 | 144700 | 76714272100 | 145500 | 145500 | 145500 | 145400 | 344 |
| 249 | 20240619 | 144600 | 76664227100 | 145500 | 145400 | 145500 | 145400 | 291 |
| 250 | 20240619 | 144500 | 76621890100 | 145500 | 145500 | 145500 | 145400 | 541 |
| 251 | 20240619 | 144400 | 76543185500 | 145400 | 145400 | 145600 | 145300 | 714 |
| 252 | 20240619 | 144300 | 76439321800 | 145300 | 145500 | 145500 | 145300 | 341 |
| 253 | 20240619 | 144200 | 76389723500 | 145500 | 145400 | 145600 | 145400 | 839 |
| 254 | 20240619 | 144100 | 76267646900 | 145600 | 145400 | 145600 | 145300 | 2121 |
| 255 | 20240619 | 144000 | 75958938000 | 145300 | 145300 | 145500 | 145100 | 550 |
| 256 | 20240619 | 143900 | 75878980200 | 145300 | 145200 | 145400 | 145100 | 464 |
| 257 | 20240619 | 143800 | 75811550900 | 145200 | 145100 | 145300 | 145100 | 376 |
| 258 | 20240619 | 143700 | 75756966700 | 145200 | 145000 | 145200 | 145000 | 215 |
| 259 | 20240619 | 143600 | 75725759800 | 145100 | 145200 | 145300 | 144900 | 489 |
| 260 | 20240619 | 143500 | 75654819400 | 145100 | 145100 | 145300 | 145000 | 338 |
| 261 | 20240619 | 143400 | 75605757500 | 145100 | 145300 | 145300 | 144900 | 2326 |
| 262 | 20240619 | 143300 | 75268372200 | 145300 | 145400 | 145400 | 145300 | 425 |
| 263 | 20240619 | 143200 | 75206607800 | 145300 | 145400 | 145400 | 145200 | 360 |
| 264 | 20240619 | 143100 | 75154297700 | 145300 | 145500 | 145600 | 145300 | 724 |
| 265 | 20240619 | 143000 | 75048975700 | 145400 | 145400 | 145500 | 145400 | 406 |
| 266 | 20240619 | 142900 | 74989913600 | 145400 | 145300 | 145500 | 145300 | 328 |
| 267 | 20240619 | 142800 | 74942222600 | 145300 | 145300 | 145300 | 145200 | 203 |
| 268 | 20240619 | 142700 | 74912734200 | 145300 | 145500 | 145500 | 145200 | 935 |
| 269 | 20240619 | 142600 | 74776807400 | 145400 | 145400 | 145500 | 145400 | 324 |
| 270 | 20240619 | 142500 | 74729685600 | 145400 | 145500 | 145500 | 145400 | 178 |
| 271 | 20240619 | 142400 | 74703789500 | 145400 | 145500 | 145500 | 145400 | 225 |
| 272 | 20240619 | 142300 | 74671065700 | 145400 | 145400 | 145500 | 145300 | 192 |
| 273 | 20240619 | 142200 | 74643135700 | 145300 | 145300 | 145500 | 145200 | 269 |
| 274 | 20240619 | 142100 | 74604026800 | 145300 | 145300 | 145500 | 145300 | 255 |
| 275 | 20240619 | 142000 | 74566955900 | 145300 | 145300 | 145500 | 145200 | 413 |
| 276 | 20240619 | 141900 | 74506974500 | 145300 | 145400 | 145500 | 145200 | 363 |
| 277 | 20240619 | 141800 | 74454197800 | 145500 | 145400 | 145500 | 145100 | 242 |
| 278 | 20240619 | 141700 | 74419029200 | 145400 | 145200 | 145500 | 145100 | 366 |
| 279 | 20240619 | 141600 | 74365863200 | 145200 | 145200 | 145500 | 145100 | 314 |
| 280 | 20240619 | 141500 | 74320245700 | 145200 | 145300 | 145500 | 145100 | 363 |
| 281 | 20240619 | 141400 | 74267519600 | 145300 | 145500 | 145600 | 145200 | 744 |
| 282 | 20240619 | 141300 | 74159351700 | 145500 | 145500 | 145500 | 145400 | 291 |
| 283 | 20240619 | 141200 | 74117013200 | 145500 | 145500 | 145500 | 145400 | 299 |
| 284 | 20240619 | 141100 | 74073517600 | 145400 | 145400 | 145500 | 145400 | 232 |
| 285 | 20240619 | 141000 | 74039768100 | 145500 | 145500 | 145500 | 145400 | 231 |
| 286 | 20240619 | 140900 | 74006160500 | 145500 | 145500 | 145500 | 145400 | 280 |
| 287 | 20240619 | 140800 | 73965439100 | 145500 | 145500 | 145500 | 145400 | 156 |
| 288 | 20240619 | 140700 | 73942743400 | 145500 | 145300 | 145500 | 145300 | 174 |
| 289 | 20240619 | 140600 | 73917443100 | 145400 | 145400 | 145500 | 145200 | 1013 |
| 290 | 20240619 | 140500 | 73770144200 | 145400 | 145300 | 145400 | 145300 | 72 |
| 291 | 20240619 | 140400 | 73759677900 | 145300 | 145500 | 145500 | 145200 | 458 |
| 292 | 20240619 | 140300 | 73693100500 | 145500 | 145300 | 145500 | 145300 | 243 |
| 293 | 20240619 | 140200 | 73657768900 | 145400 | 145500 | 145500 | 145300 | 416 |
| 294 | 20240619 | 140100 | 73597277000 | 145500 | 145500 | 145600 | 145400 | 183 |
| 295 | 20240619 | 140000 | 73570650900 | 145500 | 145400 | 145600 | 145400 | 115 |
| 296 | 20240619 | 135900 | 73553921000 | 145400 | 145400 | 145600 | 145400 | 198 |
| 297 | 20240619 | 135800 | 73525115700 | 145400 | 145500 | 145500 | 145400 | 79 |
| 298 | 20240619 | 135700 | 73513623500 | 145400 | 145600 | 145800 | 145300 | 2166 |
| 299 | 20240619 | 135600 | 73198706700 | 145700 | 145600 | 145700 | 145500 | 300 |
| 300 | 20240619 | 135500 | 73155020800 | 145500 | 145800 | 145800 | 145400 | 734 |
| 301 | 20240619 | 135400 | 73048112500 | 145800 | 145700 | 145800 | 145700 | 228 |
| 302 | 20240619 | 135300 | 73014874400 | 145800 | 145600 | 145800 | 145600 | 801 |
| 303 | 20240619 | 135200 | 72898161500 | 145600 | 145600 | 145700 | 145600 | 124 |
| 304 | 20240619 | 135100 | 72880101800 | 145700 | 145700 | 145700 | 145600 | 153 |
| 305 | 20240619 | 135000 | 72857812000 | 145600 | 145600 | 145700 | 145500 | 403 |
| 306 | 20240619 | 134900 | 72799148300 | 145600 | 145700 | 145700 | 145500 | 370 |
| 307 | 20240619 | 134800 | 72745278200 | 145600 | 145500 | 145600 | 145500 | 374 |
| 308 | 20240619 | 134700 | 72690834700 | 145600 | 145600 | 145600 | 145500 | 201 |
| 309 | 20240619 | 134600 | 72661578800 | 145500 | 145600 | 145600 | 145500 | 499 |
| 310 | 20240619 | 134500 | 72588931500 | 145600 | 145600 | 145600 | 145500 | 494 |
| 311 | 20240619 | 134400 | 72517013800 | 145600 | 145600 | 145600 | 145500 | 249 |
| 312 | 20240619 | 134300 | 72480760600 | 145500 | 145300 | 145600 | 145300 | 363 |
| 313 | 20240619 | 134200 | 72427959200 | 145400 | 145200 | 145400 | 145200 | 128 |
| 314 | 20240619 | 134100 | 72409351900 | 145400 | 145000 | 145500 | 145000 | 324 |
| 315 | 20240619 | 134000 | 72362323100 | 145200 | 145200 | 145400 | 145000 | 581 |
| 316 | 20240619 | 133900 | 72277951600 | 145200 | 145400 | 145400 | 145100 | 962 |
| 317 | 20240619 | 133800 | 72138339400 | 145400 | 145400 | 145500 | 145100 | 512 |
| 318 | 20240619 | 133700 | 72063904600 | 145500 | 145500 | 145600 | 145200 | 1863 |
| 319 | 20240619 | 133600 | 71792916900 | 145600 | 145500 | 145600 | 145500 | 154 |
| 320 | 20240619 | 133500 | 71770501500 | 145500 | 145600 | 145800 | 145400 | 657 |
| 321 | 20240619 | 133400 | 71674845600 | 145700 | 145700 | 145800 | 145500 | 286 |
| 322 | 20240619 | 133300 | 71633180300 | 145800 | 145600 | 145800 | 145600 | 289 |
| 323 | 20240619 | 133200 | 71591089400 | 145700 | 145900 | 145900 | 145600 | 549 |
| 324 | 20240619 | 133100 | 71511057100 | 145900 | 145900 | 145900 | 145800 | 200 |
| 325 | 20240619 | 133000 | 71481880400 | 145800 | 145900 | 146000 | 145800 | 260 |
| 326 | 20240619 | 132900 | 71443934200 | 146000 | 145800 | 146000 | 145800 | 660 |
| 327 | 20240619 | 132800 | 71347639400 | 145800 | 145700 | 145900 | 145700 | 623 |
| 328 | 20240619 | 132700 | 71256812300 | 145700 | 145700 | 145800 | 145600 | 350 |
| 329 | 20240619 | 132600 | 71205807400 | 145700 | 145700 | 145800 | 145600 | 147 |
| 330 | 20240619 | 132500 | 71184392000 | 145700 | 145600 | 145800 | 145600 | 1063 |
| 331 | 20240619 | 132400 | 71029474200 | 145700 | 145400 | 145700 | 145300 | 1084 |
| 332 | 20240619 | 132300 | 70871734400 | 145400 | 145400 | 145400 | 145200 | 661 |
| 333 | 20240619 | 132200 | 70775676600 | 145400 | 145300 | 145500 | 145200 | 566 |
| 334 | 20240619 | 132100 | 70693384000 | 145200 | 145300 | 145400 | 145200 | 170 |
| 335 | 20240619 | 132000 | 70668678000 | 145300 | 145300 | 145500 | 145100 | 1387 |
| 336 | 20240619 | 131900 | 70467123400 | 145100 | 145400 | 145400 | 145100 | 131 |
| 337 | 20240619 | 131800 | 70448093300 | 145300 | 145400 | 145600 | 145000 | 1301 |
| 338 | 20240619 | 131700 | 70259113200 | 145400 | 145300 | 145500 | 145200 | 303 |
| 339 | 20240619 | 131600 | 70215074900 | 145400 | 145300 | 145400 | 145200 | 270 |
| 340 | 20240619 | 131500 | 70175837200 | 145300 | 145400 | 145500 | 145300 | 205 |
| 341 | 20240619 | 131400 | 70146041500 | 145500 | 145400 | 145500 | 145300 | 187 |
| 342 | 20240619 | 131300 | 70118856400 | 145400 | 145400 | 145400 | 145300 | 254 |
| 343 | 20240619 | 131200 | 70081937800 | 145400 | 145300 | 145500 | 145300 | 413 |
| 344 | 20240619 | 131100 | 70021888300 | 145300 | 145200 | 145500 | 145200 | 349 |
| 345 | 20240619 | 131000 | 69971177000 | 145200 | 145300 | 145600 | 145200 | 424 |
| 346 | 20240619 | 130900 | 69909544500 | 145300 | 145500 | 145500 | 145200 | 499 |
| 347 | 20240619 | 130800 | 69837038800 | 145600 | 145500 | 145700 | 145300 | 1299 |
| 348 | 20240619 | 130700 | 69647848200 | 145600 | 145300 | 145600 | 145300 | 202 |
| 349 | 20240619 | 130600 | 69618456800 | 145600 | 145600 | 146000 | 145300 | 1332 |
| 350 | 20240619 | 130500 | 69424429500 | 145500 | 145300 | 145800 | 145200 | 1004 |
| 351 | 20240619 | 130400 | 69278404000 | 145300 | 145300 | 145400 | 145100 | 890 |
| 352 | 20240619 | 130300 | 69149060600 | 145300 | 145500 | 145800 | 145300 | 885 |
| 353 | 20240619 | 130200 | 69020253500 | 145500 | 146000 | 146000 | 145400 | 1230 |
| 354 | 20240619 | 130100 | 68841080600 | 146000 | 146100 | 146200 | 145800 | 779 |
| 355 | 20240619 | 130000 | 68727418100 | 146300 | 146300 | 146400 | 146000 | 1181 |
| 356 | 20240619 | 125900 | 68554617500 | 146400 | 146200 | 146500 | 146100 | 998 |
| 357 | 20240619 | 125800 | 68408601900 | 146200 | 146200 | 146500 | 145900 | 1169 |
| 358 | 20240619 | 125700 | 68237685300 | 146100 | 146500 | 146500 | 146100 | 731 |
| 359 | 20240619 | 125600 | 68130658700 | 146500 | 146600 | 146600 | 146400 | 962 |
| 360 | 20240619 | 125500 | 67989677100 | 146500 | 146500 | 146600 | 146500 | 7280 |
| 361 | 20240619 | 125400 | 66923047900 | 146500 | 146500 | 146500 | 146400 | 2307 |
| 362 | 20240619 | 125300 | 66585076800 | 146400 | 146200 | 146500 | 146200 | 15592 |
| 363 | 20240619 | 125200 | 64303665800 | 146200 | 146100 | 146200 | 146100 | 826 |
| 364 | 20240619 | 125100 | 64182924100 | 146100 | 146200 | 146200 | 146100 | 1103 |
| 365 | 20240619 | 125000 | 64021681500 | 146100 | 146100 | 146200 | 146000 | 1034 |
| 366 | 20240619 | 124900 | 63870523800 | 146100 | 146100 | 146200 | 146000 | 935 |
| 367 | 20240619 | 124800 | 63733863000 | 146100 | 146100 | 146200 | 145900 | 2660 |
| 368 | 20240619 | 124700 | 63345150100 | 146200 | 146100 | 146200 | 146000 | 7341 |
| 369 | 20240619 | 124600 | 62272541600 | 146100 | 146000 | 146100 | 145900 | 2414 |
| 370 | 20240619 | 124500 | 61920059800 | 145900 | 146100 | 146100 | 145900 | 820 |
| 371 | 20240619 | 124400 | 61800317800 | 146000 | 146000 | 146100 | 146000 | 1340 |
| 372 | 20240619 | 124300 | 61604602800 | 146000 | 145900 | 146100 | 145900 | 1286 |
| 373 | 20240619 | 124200 | 61416773100 | 145900 | 146000 | 146100 | 145900 | 23014 |
| 374 | 20240619 | 124100 | 58056380600 | 146000 | 146000 | 146000 | 145900 | 1514 |
| 375 | 20240619 | 124000 | 57835372600 | 146000 | 145900 | 146000 | 145800 | 2952 |
| 376 | 20240619 | 123900 | 57404530700 | 145900 | 145900 | 145900 | 145800 | 1527 |
| 377 | 20240619 | 123800 | 57181755300 | 145900 | 145800 | 145900 | 145700 | 6436 |
| 378 | 20240619 | 123700 | 56243143900 | 145800 | 145600 | 145800 | 145500 | 3125 |
| 379 | 20240619 | 123600 | 55787813600 | 145600 | 145600 | 145700 | 145500 | 1040 |
| 380 | 20240619 | 123500 | 55636384200 | 145700 | 145400 | 145700 | 145400 | 944 |
| 381 | 20240619 | 123400 | 55498967900 | 145400 | 145500 | 145700 | 145400 | 668 |
| 382 | 20240619 | 123300 | 55401744800 | 145600 | 145500 | 145700 | 145500 | 4493 |
| 383 | 20240619 | 123200 | 54747628000 | 145500 | 145400 | 145500 | 145300 | 1229 |
| 384 | 20240619 | 123100 | 54568918200 | 145400 | 145200 | 145400 | 145200 | 909 |
| 385 | 20240619 | 123000 | 54436866900 | 145200 | 145300 | 145400 | 145200 | 689 |
| 386 | 20240619 | 122900 | 54336756000 | 145300 | 145300 | 145400 | 145200 | 176 |
| 387 | 20240619 | 122800 | 54311179800 | 145300 | 145100 | 145300 | 145000 | 3868 |
| 388 | 20240619 | 122700 | 53749544700 | 145100 | 145000 | 145100 | 145000 | 257 |
| 389 | 20240619 | 122600 | 53712263600 | 145000 | 145000 | 145100 | 145000 | 159 |
| 390 | 20240619 | 122500 | 53689199600 | 145100 | 144900 | 145100 | 144700 | 912 |
| 391 | 20240619 | 122400 | 53556978200 | 144900 | 145000 | 145000 | 144900 | 1105 |
| 392 | 20240619 | 122300 | 53396767500 | 144900 | 144700 | 145000 | 144600 | 2088 |
| 393 | 20240619 | 122200 | 53094516800 | 144700 | 144800 | 144800 | 144700 | 643 |
| 394 | 20240619 | 122100 | 53001465200 | 144800 | 144800 | 144900 | 144700 | 341 |
| 395 | 20240619 | 122000 | 52952085300 | 144800 | 144900 | 144900 | 144800 | 146 |
| 396 | 20240619 | 121900 | 52930933900 | 144900 | 144800 | 144900 | 144700 | 382 |
| 397 | 20240619 | 121800 | 52875621200 | 144800 | 144800 | 144800 | 144600 | 212 |
| 398 | 20240619 | 121700 | 52844934100 | 144800 | 144700 | 144900 | 144700 | 219 |
| 399 | 20240619 | 121600 | 52813219100 | 144800 | 144800 | 145000 | 144600 | 344 |
| 400 | 20240619 | 121500 | 52763403400 | 144800 | 144600 | 144800 | 144500 | 486 |
| 401 | 20240619 | 121400 | 52693105100 | 144600 | 144700 | 144900 | 144600 | 405 |
| 402 | 20240619 | 121300 | 52634488100 | 144800 | 144800 | 144800 | 144700 | 105 |
| 403 | 20240619 | 121200 | 52619289400 | 144700 | 144800 | 145000 | 144700 | 509 |
| 404 | 20240619 | 121100 | 52545574500 | 144900 | 144900 | 145000 | 144800 | 221 |
| 405 | 20240619 | 121000 | 52513544500 | 144900 | 145000 | 145000 | 144900 | 225 |
| 406 | 20240619 | 120900 | 52480922400 | 145000 | 145100 | 145200 | 145000 | 312 |
| 407 | 20240619 | 120800 | 52435645300 | 145100 | 145200 | 145200 | 145100 | 118 |
| 408 | 20240619 | 120700 | 52418515300 | 145100 | 145200 | 145300 | 145100 | 465 |
| 409 | 20240619 | 120600 | 52350986800 | 145200 | 145200 | 145300 | 145100 | 422 |
| 410 | 20240619 | 120500 | 52289703300 | 145200 | 145200 | 145300 | 145100 | 243 |
| 411 | 20240619 | 120400 | 52254417900 | 145100 | 145200 | 145300 | 145100 | 191 |
| 412 | 20240619 | 120300 | 52226696600 | 145100 | 145300 | 145300 | 145100 | 883 |
| 413 | 20240619 | 120200 | 52098436400 | 145300 | 145200 | 145300 | 145200 | 257 |
| 414 | 20240619 | 120100 | 52061117200 | 145200 | 145300 | 145400 | 145200 | 155 |
| 415 | 20240619 | 120000 | 52038591100 | 145400 | 145200 | 145400 | 145200 | 745 |
| 416 | 20240619 | 115900 | 51930346800 | 145200 | 145200 | 145300 | 145200 | 236 |
| 417 | 20240619 | 115800 | 51896061200 | 145300 | 145300 | 145300 | 145200 | 188 |
| 418 | 20240619 | 115700 | 51868749400 | 145200 | 145000 | 145300 | 145000 | 560 |
| 419 | 20240619 | 115600 | 51787431900 | 145100 | 145100 | 145100 | 144900 | 408 |
| 420 | 20240619 | 115500 | 51728243100 | 145000 | 145100 | 145100 | 144800 | 1217 |
| 421 | 20240619 | 115400 | 51551771600 | 145100 | 144800 | 145100 | 144800 | 1377 |
| 422 | 20240619 | 115300 | 51352169800 | 144800 | 144800 | 144900 | 144700 | 443 |
| 423 | 20240619 | 115200 | 51288038700 | 144900 | 144800 | 144900 | 144800 | 213 |
| 424 | 20240619 | 115100 | 51257183200 | 144800 | 144800 | 144900 | 144800 | 146 |
| 425 | 20240619 | 115000 | 51236032800 | 144800 | 144800 | 145300 | 144800 | 185 |
| 426 | 20240619 | 114900 | 51209221200 | 144900 | 145000 | 145300 | 144800 | 1328 |
| 427 | 20240619 | 114800 | 51016682400 | 144900 | 145000 | 145200 | 144900 | 963 |
| 428 | 20240619 | 114700 | 50876971400 | 145000 | 145100 | 145100 | 145000 | 199 |
| 429 | 20240619 | 114600 | 50848109100 | 145000 | 145200 | 145400 | 145000 | 329 |
| 430 | 20240619 | 114500 | 50800318200 | 145400 | 144900 | 145500 | 144800 | 8027 |
| 431 | 20240619 | 114400 | 49633478000 | 145000 | 145100 | 145200 | 145000 | 676 |
| 432 | 20240619 | 114300 | 49535403000 | 145100 | 145300 | 145300 | 145100 | 245 |
| 433 | 20240619 | 114200 | 49499827100 | 145300 | 145300 | 145400 | 145200 | 1142 |
| 434 | 20240619 | 114100 | 49333879500 | 145300 | 145200 | 145300 | 144900 | 340 |
| 435 | 20240619 | 114000 | 49284507700 | 145100 | 145000 | 145400 | 144800 | 5312 |
| 436 | 20240619 | 113900 | 48513179200 | 144900 | 144800 | 145000 | 144700 | 392 |
| 437 | 20240619 | 113800 | 48456389100 | 144900 | 144900 | 144900 | 144800 | 167 |
| 438 | 20240619 | 113700 | 48432195300 | 144900 | 144800 | 145000 | 144700 | 155 |
| 439 | 20240619 | 113600 | 48409740000 | 144800 | 145000 | 145100 | 144800 | 922 |
| 440 | 20240619 | 113500 | 48276171800 | 145000 | 145000 | 145200 | 145000 | 586 |
| 441 | 20240619 | 113400 | 48191142200 | 145100 | 145200 | 145300 | 144900 | 631 |
| 442 | 20240619 | 113300 | 48099534900 | 145100 | 144900 | 145100 | 144900 | 838 |
| 443 | 20240619 | 113200 | 47978000800 | 145000 | 145100 | 145300 | 144900 | 2698 |
| 444 | 20240619 | 113100 | 47586322600 | 145100 | 144800 | 145100 | 144700 | 3739 |
| 445 | 20240619 | 113000 | 47044320200 | 144700 | 144600 | 144800 | 144500 | 88 |
| 446 | 20240619 | 112900 | 47031588100 | 144600 | 144600 | 144600 | 144500 | 180 |
| 447 | 20240619 | 112800 | 47005562800 | 144500 | 144500 | 144700 | 144500 | 265 |
| 448 | 20240619 | 112700 | 46967237900 | 144500 | 144700 | 144800 | 144500 | 428 |
| 449 | 20240619 | 112600 | 46905335200 | 144700 | 144900 | 144900 | 144700 | 416 |
| 450 | 20240619 | 112500 | 46845089400 | 144900 | 144800 | 145000 | 144800 | 860 |
| 451 | 20240619 | 112400 | 46720478000 | 144900 | 145000 | 145000 | 144800 | 705 |
| 452 | 20240619 | 112300 | 46618331400 | 145100 | 144800 | 145100 | 144800 | 662 |
| 453 | 20240619 | 112200 | 46522388500 | 144900 | 144800 | 145200 | 144400 | 5703 |
| 454 | 20240619 | 112100 | 45696445300 | 144800 | 144800 | 145000 | 144700 | 7929 |
| 455 | 20240619 | 112000 | 44547062500 | 144800 | 144800 | 144800 | 144700 | 356 |
| 456 | 20240619 | 111900 | 44495520800 | 144800 | 144800 | 145000 | 144700 | 400 |
| 457 | 20240619 | 111800 | 44437588800 | 144800 | 144600 | 145000 | 144600 | 3795 |
| 458 | 20240619 | 111700 | 43888123100 | 144400 | 144300 | 144600 | 144300 | 241 |
| 459 | 20240619 | 111600 | 43853293700 | 144600 | 144100 | 144600 | 144100 | 3738 |
| 460 | 20240619 | 111500 | 43313273800 | 144200 | 144000 | 144400 | 144000 | 1151 |
| 461 | 20240619 | 111400 | 43147102100 | 144100 | 144300 | 144400 | 144100 | 1877 |
| 462 | 20240619 | 111300 | 42876346700 | 144200 | 144200 | 144300 | 144100 | 280 |
| 463 | 20240619 | 111200 | 42835969800 | 144200 | 144100 | 144300 | 144100 | 586 |
| 464 | 20240619 | 111100 | 42751420300 | 144300 | 144100 | 144300 | 144100 | 249 |
| 465 | 20240619 | 111000 | 42715512000 | 144200 | 144100 | 144200 | 144100 | 137 |
| 466 | 20240619 | 110900 | 42695764900 | 144200 | 144100 | 144200 | 144000 | 356 |
| 467 | 20240619 | 110800 | 42644455200 | 144000 | 144200 | 144200 | 144000 | 263 |
| 468 | 20240619 | 110700 | 42606552100 | 144200 | 144100 | 144200 | 144100 | 154 |
| 469 | 20240619 | 110600 | 42584347700 | 144100 | 144100 | 144200 | 144000 | 211 |
| 470 | 20240619 | 110500 | 42553941400 | 144100 | 143700 | 144100 | 143700 | 175 |
| 471 | 20240619 | 110400 | 42528735300 | 143800 | 143800 | 144000 | 143800 | 204 |
| 472 | 20240619 | 110300 | 42499378800 | 143800 | 143800 | 144100 | 143500 | 1484 |
| 473 | 20240619 | 110200 | 42285840100 | 143800 | 143900 | 144100 | 143500 | 2242 |
| 474 | 20240619 | 110100 | 41963215300 | 143900 | 144000 | 144000 | 143800 | 485 |
| 475 | 20240619 | 110000 | 41893414200 | 144000 | 144000 | 144000 | 143900 | 435 |
| 476 | 20240619 | 105900 | 41830777000 | 144000 | 143700 | 144000 | 143700 | 690 |
| 477 | 20240619 | 105800 | 41731493700 | 143700 | 143600 | 143700 | 143500 | 439 |
| 478 | 20240619 | 105700 | 41668432800 | 143600 | 143600 | 143600 | 143500 | 160 |
| 479 | 20240619 | 105600 | 41645458300 | 143600 | 143600 | 143700 | 143500 | 184 |
| 480 | 20240619 | 105500 | 41619028800 | 143600 | 143700 | 143700 | 143600 | 304 |
| 481 | 20240619 | 105400 | 41575368400 | 143700 | 143700 | 143800 | 143600 | 298 |
| 482 | 20240619 | 105300 | 41532549900 | 143700 | 143700 | 143800 | 143700 | 485 |
| 483 | 20240619 | 105200 | 41462837700 | 143700 | 143600 | 143700 | 143500 | 723 |
| 484 | 20240619 | 105100 | 41359040900 | 143600 | 143500 | 143600 | 143500 | 153 |
| 485 | 20240619 | 105000 | 41337072400 | 143500 | 143600 | 143700 | 143500 | 160 |
| 486 | 20240619 | 104900 | 41314099300 | 143500 | 143600 | 143700 | 143500 | 354 |
| 487 | 20240619 | 104800 | 41263280800 | 143700 | 143700 | 143800 | 143600 | 171 |
| 488 | 20240619 | 104700 | 41238715800 | 143600 | 143600 | 143800 | 143600 | 273 |
| 489 | 20240619 | 104600 | 41199504200 | 143600 | 143600 | 143600 | 143500 | 330 |
| 490 | 20240619 | 104500 | 41152119100 | 143600 | 143600 | 143600 | 143500 | 283 |
| 491 | 20240619 | 104400 | 41111484500 | 143600 | 143600 | 143700 | 143500 | 256 |
| 492 | 20240619 | 104300 | 41074723200 | 143700 | 143600 | 143800 | 143600 | 184 |
| 493 | 20240619 | 104200 | 41048285800 | 143700 | 143700 | 143800 | 143600 | 274 |
| 494 | 20240619 | 104100 | 41008923200 | 144000 | 143700 | 144100 | 143600 | 942 |
| 495 | 20240619 | 104000 | 40873607700 | 143700 | 143900 | 143900 | 143600 | 152 |
| 496 | 20240619 | 103900 | 40851758400 | 143700 | 143700 | 144000 | 143600 | 435 |
| 497 | 20240619 | 103800 | 40789233200 | 143800 | 143900 | 144000 | 143700 | 416 |
| 498 | 20240619 | 103700 | 40729386100 | 144000 | 144000 | 144100 | 143800 | 247 |
| 499 | 20240619 | 103600 | 40693832200 | 144100 | 144000 | 144200 | 144000 | 504 |
| 500 | 20240619 | 103500 | 40621232700 | 143900 | 143900 | 144000 | 143900 | 318 |
| 501 | 20240619 | 103400 | 40575453300 | 144000 | 143900 | 144000 | 143800 | 296 |
| 502 | 20240619 | 103300 | 40532855300 | 143900 | 143900 | 144000 | 143900 | 247 |
| 503 | 20240619 | 103200 | 40497299200 | 144000 | 143800 | 144000 | 143800 | 228 |
| 504 | 20240619 | 103100 | 40464483700 | 143800 | 143900 | 144000 | 143800 | 185 |
| 505 | 20240619 | 103000 | 40437863600 | 143900 | 143900 | 144000 | 143900 | 244 |
| 506 | 20240619 | 102900 | 40402739600 | 143900 | 144100 | 144300 | 143900 | 673 |
| 507 | 20240619 | 102800 | 40305777900 | 144100 | 144100 | 144300 | 144000 | 264 |
| 508 | 20240619 | 102700 | 40267725800 | 144100 | 144200 | 144200 | 144100 | 388 |
| 509 | 20240619 | 102600 | 40211799300 | 144200 | 144100 | 144200 | 144100 | 277 |
| 510 | 20240619 | 102500 | 40171867400 | 144100 | 144300 | 144300 | 144100 | 683 |
| 511 | 20240619 | 102400 | 40073370100 | 144400 | 144400 | 144400 | 144300 | 184 |
| 512 | 20240619 | 102300 | 40046804600 | 144400 | 144300 | 144400 | 144300 | 311 |
| 513 | 20240619 | 102200 | 40001917400 | 144400 | 144400 | 144500 | 144300 | 976 |
| 514 | 20240619 | 102100 | 39860973600 | 144400 | 144200 | 144400 | 144100 | 1009 |
| 515 | 20240619 | 102000 | 39715403400 | 144100 | 144100 | 144200 | 144000 | 687 |
| 516 | 20240619 | 101900 | 39616410400 | 144000 | 143900 | 144100 | 143800 | 3362 |
| 517 | 20240619 | 101800 | 39132422800 | 143900 | 143800 | 143900 | 143800 | 994 |
| 518 | 20240619 | 101700 | 38989405600 | 143900 | 143800 | 143900 | 143800 | 173 |
| 519 | 20240619 | 101600 | 38964514100 | 143800 | 143800 | 143900 | 143700 | 1196 |
| 520 | 20240619 | 101500 | 38792519300 | 143800 | 143700 | 143800 | 143600 | 1032 |
| 521 | 20240619 | 101400 | 38644209000 | 143600 | 143500 | 143700 | 143500 | 963 |
| 522 | 20240619 | 101300 | 38505926500 | 143500 | 143400 | 143500 | 143300 | 418 |
| 523 | 20240619 | 101200 | 38445978600 | 143500 | 143300 | 143500 | 143200 | 402 |
| 524 | 20240619 | 101100 | 38388385600 | 143300 | 143300 | 143500 | 143200 | 831 |
| 525 | 20240619 | 101000 | 38269334200 | 143300 | 143400 | 143400 | 143300 | 495 |
| 526 | 20240619 | 100900 | 38198395400 | 143300 | 143600 | 143600 | 143300 | 931 |
| 527 | 20240619 | 100800 | 38064877800 | 143600 | 143600 | 143600 | 143500 | 223 |
| 528 | 20240619 | 100700 | 38032865700 | 143400 | 143500 | 143600 | 143400 | 967 |
| 529 | 20240619 | 100600 | 37894038100 | 143600 | 143600 | 143600 | 143500 | 610 |
| 530 | 20240619 | 100500 | 37806495300 | 143500 | 143700 | 143700 | 143500 | 1346 |
| 531 | 20240619 | 100400 | 37613140700 | 143700 | 143400 | 143700 | 143400 | 320 |
| 532 | 20240619 | 100300 | 37567193800 | 143500 | 143600 | 143700 | 143300 | 2783 |
| 533 | 20240619 | 100200 | 37167826000 | 143700 | 143600 | 143800 | 143600 | 1190 |
| 534 | 20240619 | 100100 | 36996751000 | 143700 | 143800 | 143800 | 143600 | 462 |
| 535 | 20240619 | 100000 | 36930362500 | 143800 | 143600 | 143800 | 143500 | 572 |
| 536 | 20240619 | 095900 | 36848190300 | 143500 | 143600 | 143800 | 143500 | 920 |
| 537 | 20240619 | 095800 | 36716040000 | 143600 | 143600 | 143700 | 143400 | 1141 |
| 538 | 20240619 | 095700 | 36552243700 | 143600 | 143800 | 143800 | 143400 | 3998 |
| 539 | 20240619 | 095600 | 35978405300 | 143800 | 143800 | 143900 | 143600 | 1311 |
| 540 | 20240619 | 095500 | 35789969400 | 143800 | 144000 | 144100 | 143800 | 1404 |
| 541 | 20240619 | 095400 | 35588014300 | 144000 | 144300 | 144400 | 143900 | 1971 |
| 542 | 20240619 | 095300 | 35303923100 | 144400 | 144400 | 144400 | 144300 | 247 |
| 543 | 20240619 | 095200 | 35268262000 | 144300 | 144400 | 144500 | 144300 | 728 |
| 544 | 20240619 | 095100 | 35163140200 | 144400 | 144500 | 144500 | 144100 | 589 |
| 545 | 20240619 | 095000 | 35078159700 | 144500 | 144000 | 144500 | 143900 | 1655 |
| 546 | 20240619 | 094900 | 34839600700 | 144000 | 144100 | 144200 | 143900 | 3102 |
| 547 | 20240619 | 094800 | 34392817200 | 144000 | 144200 | 144300 | 144000 | 966 |
| 548 | 20240619 | 094700 | 34253561800 | 144200 | 144300 | 144500 | 144200 | 580 |
| 549 | 20240619 | 094600 | 34169849800 | 144400 | 144500 | 144500 | 144300 | 454 |
| 550 | 20240619 | 094500 | 34104272400 | 144400 | 144600 | 144700 | 144400 | 775 |
| 551 | 20240619 | 094400 | 33992263800 | 144600 | 144300 | 144800 | 144300 | 3374 |
| 552 | 20240619 | 094300 | 33504784300 | 144300 | 144100 | 144300 | 144100 | 929 |
| 553 | 20240619 | 094200 | 33370848200 | 144100 | 144300 | 144300 | 144000 | 2745 |
| 554 | 20240619 | 094100 | 32975067100 | 144300 | 144400 | 144400 | 144200 | 563 |
| 555 | 20240619 | 094000 | 32893823400 | 144400 | 144400 | 144400 | 143900 | 2627 |
| 556 | 20240619 | 093900 | 32515228100 | 144400 | 144400 | 144500 | 144200 | 1404 |
| 557 | 20240619 | 093800 | 32312509700 | 144400 | 144400 | 144500 | 144300 | 1555 |
| 558 | 20240619 | 093700 | 32087928700 | 144500 | 144700 | 144700 | 144400 | 991 |
| 559 | 20240619 | 093600 | 31944716800 | 144600 | 145100 | 145200 | 144500 | 2189 |
| 560 | 20240619 | 093500 | 31628052900 | 145100 | 145200 | 145300 | 145100 | 683 |
| 561 | 20240619 | 093400 | 31528903200 | 145200 | 145000 | 145200 | 144900 | 1068 |
| 562 | 20240619 | 093300 | 31373977100 | 144900 | 144600 | 145000 | 144300 | 3190 |
| 563 | 20240619 | 093200 | 30913024400 | 144600 | 144900 | 144900 | 144500 | 2040 |
| 564 | 20240619 | 093100 | 30617810300 | 144800 | 145900 | 145900 | 144800 | 3605 |
| 565 | 20240619 | 093000 | 30094203700 | 146000 | 146000 | 146000 | 145800 | 1772 |
| 566 | 20240619 | 092900 | 29835621500 | 145900 | 145900 | 146000 | 145800 | 4952 |
| 567 | 20240619 | 092800 | 29113016400 | 145900 | 145700 | 145900 | 145500 | 3246 |
| 568 | 20240619 | 092700 | 28639836100 | 145700 | 145500 | 145800 | 145500 | 2405 |
| 569 | 20240619 | 092600 | 28289339600 | 145800 | 145600 | 145800 | 145300 | 2869 |
| 570 | 20240619 | 092500 | 27871832100 | 145700 | 145700 | 145800 | 145500 | 1472 |
| 571 | 20240619 | 092400 | 27657398200 | 145700 | 145900 | 145900 | 145700 | 942 |
| 572 | 20240619 | 092300 | 27520072600 | 145900 | 145800 | 145900 | 145700 | 2009 |
| 573 | 20240619 | 092200 | 27227012500 | 145800 | 145600 | 145800 | 145000 | 6819 |
| 574 | 20240619 | 092100 | 26235217900 | 145600 | 145600 | 145700 | 145300 | 2102 |
| 575 | 20240619 | 092000 | 25929250400 | 145700 | 145500 | 146000 | 145500 | 7059 |
| 576 | 20240619 | 091900 | 24899396600 | 145500 | 146000 | 146000 | 145200 | 4190 |
| 577 | 20240619 | 091800 | 24289342400 | 146000 | 146000 | 146000 | 145900 | 3415 |
| 578 | 20240619 | 091700 | 23790848200 | 146000 | 145700 | 146000 | 145600 | 6119 |
| 579 | 20240619 | 091600 | 22898486600 | 145600 | 145100 | 145800 | 144900 | 4688 |
| 580 | 20240619 | 091500 | 22216372400 | 145200 | 144800 | 145200 | 144200 | 6370 |
| 581 | 20240619 | 091400 | 21294652100 | 144800 | 144300 | 145000 | 144200 | 2793 |
| 582 | 20240619 | 091300 | 20891074900 | 144100 | 145400 | 145500 | 144100 | 5848 |
| 583 | 20240619 | 091200 | 20043559000 | 145400 | 146000 | 146000 | 145400 | 3334 |
| 584 | 20240619 | 091100 | 19557926200 | 146000 | 145600 | 146000 | 145400 | 5348 |
| 585 | 20240619 | 091000 | 18777685900 | 145400 | 145500 | 146100 | 145400 | 28188 |
| 586 | 20240619 | 090900 | 14672072700 | 145500 | 145200 | 145500 | 145100 | 8203 |
| 587 | 20240619 | 090800 | 13479822300 | 145300 | 145100 | 145500 | 145000 | 7936 |
| 588 | 20240619 | 090700 | 12327135000 | 145200 | 145000 | 145500 | 144900 | 8023 |
| 589 | 20240619 | 090600 | 11162370200 | 145000 | 144800 | 145600 | 144400 | 20170 |
| 590 | 20240619 | 090500 | 8237095100 | 144700 | 144000 | 144800 | 144000 | 10747 |
| 591 | 20240619 | 090400 | 6685170100 | 144100 | 143800 | 144300 | 143800 | 7876 |
| 592 | 20240619 | 090300 | 5550891500 | 143900 | 143400 | 143900 | 143000 | 6834 |
| 593 | 20240619 | 090200 | 4570012900 | 143400 | 141800 | 143500 | 141500 | 14817 |
| 594 | 20240619 | 090100 | 2459687100 | 141800 | 140800 | 141800 | 140300 | 6156 |
| 595 | 20240619 | 090000 | 1591056600 | 140800 | 140000 | 140800 | 139000 | 10965 |