35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 185600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 3 | 20240620 | 185500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 4 | 20240620 | 185400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 5 | 20240620 | 185300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 6 | 20240620 | 185200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 7 | 20240620 | 185100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 8 | 20240620 | 185000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 9 | 20240620 | 184900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 10 | 20240620 | 184800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 11 | 20240620 | 184700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 12 | 20240620 | 184600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 13 | 20240620 | 184500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 14 | 20240620 | 184400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 15 | 20240620 | 184300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 16 | 20240620 | 184200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 17 | 20240620 | 184100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 18 | 20240620 | 184000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 19 | 20240620 | 183900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 20 | 20240620 | 183800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 21 | 20240620 | 183700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 22 | 20240620 | 183600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 23 | 20240620 | 183500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 24 | 20240620 | 183400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 25 | 20240620 | 183300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 26 | 20240620 | 183200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 27 | 20240620 | 183100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 28 | 20240620 | 183000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 29 | 20240620 | 182900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 30 | 20240620 | 182800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 31 | 20240620 | 182700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 32 | 20240620 | 182600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 33 | 20240620 | 182500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 34 | 20240620 | 182400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 35 | 20240620 | 182300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 36 | 20240620 | 182200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 37 | 20240620 | 182100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 38 | 20240620 | 182000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 39 | 20240620 | 181900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 40 | 20240620 | 181800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 41 | 20240620 | 181700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 42 | 20240620 | 181600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 43 | 20240620 | 181500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 44 | 20240620 | 181400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 45 | 20240620 | 181300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 46 | 20240620 | 181200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 47 | 20240620 | 181100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 48 | 20240620 | 181000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 49 | 20240620 | 180900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 50 | 20240620 | 180800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 51 | 20240620 | 180700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 52 | 20240620 | 180600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 53 | 20240620 | 180500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 54 | 20240620 | 180400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 55 | 20240620 | 180300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 56 | 20240620 | 180200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 57 | 20240620 | 180100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 58 | 20240620 | 180000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 59 | 20240620 | 175900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 60 | 20240620 | 175800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 61 | 20240620 | 175700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 62 | 20240620 | 175600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 63 | 20240620 | 175500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 64 | 20240620 | 175400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 65 | 20240620 | 175300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 66 | 20240620 | 175200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 67 | 20240620 | 175100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 68 | 20240620 | 175000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 69 | 20240620 | 174900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 70 | 20240620 | 174800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 71 | 20240620 | 174700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 72 | 20240620 | 174600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 73 | 20240620 | 174500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 74 | 20240620 | 174400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 75 | 20240620 | 174300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 76 | 20240620 | 174200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 77 | 20240620 | 174100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 78 | 20240620 | 174000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 79 | 20240620 | 173900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 80 | 20240620 | 173800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 81 | 20240620 | 173700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 82 | 20240620 | 173600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 83 | 20240620 | 173500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 84 | 20240620 | 173400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 85 | 20240620 | 173300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 86 | 20240620 | 173200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 87 | 20240620 | 173100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 88 | 20240620 | 173000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 89 | 20240620 | 172900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 90 | 20240620 | 172800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 91 | 20240620 | 172700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 92 | 20240620 | 172600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 93 | 20240620 | 172500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 94 | 20240620 | 172400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 95 | 20240620 | 172300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 96 | 20240620 | 172200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 97 | 20240620 | 172100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 98 | 20240620 | 172000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 99 | 20240620 | 171900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 100 | 20240620 | 171800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 101 | 20240620 | 171700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 102 | 20240620 | 171600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 103 | 20240620 | 171500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 104 | 20240620 | 171400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 105 | 20240620 | 171300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 106 | 20240620 | 171200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 107 | 20240620 | 171100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 108 | 20240620 | 171000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 109 | 20240620 | 170900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 110 | 20240620 | 170800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 111 | 20240620 | 170700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 112 | 20240620 | 170600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 113 | 20240620 | 170500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 114 | 20240620 | 170400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 115 | 20240620 | 170300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 116 | 20240620 | 170200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 117 | 20240620 | 170100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 118 | 20240620 | 170000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 119 | 20240620 | 165900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 120 | 20240620 | 165800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 121 | 20240620 | 165700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 122 | 20240620 | 165600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 123 | 20240620 | 165500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 124 | 20240620 | 165400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 125 | 20240620 | 165300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 126 | 20240620 | 165200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 127 | 20240620 | 165100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 128 | 20240620 | 165000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 129 | 20240620 | 164900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 130 | 20240620 | 164800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 131 | 20240620 | 164700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 132 | 20240620 | 164600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 133 | 20240620 | 164500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 134 | 20240620 | 164400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 135 | 20240620 | 164300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 136 | 20240620 | 164200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 137 | 20240620 | 164100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 138 | 20240620 | 164000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 139 | 20240620 | 163900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 140 | 20240620 | 163800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 141 | 20240620 | 163700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 142 | 20240620 | 163600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 143 | 20240620 | 163500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 144 | 20240620 | 163400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 145 | 20240620 | 163300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 146 | 20240620 | 163200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 147 | 20240620 | 163100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 148 | 20240620 | 163000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 149 | 20240620 | 162900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 150 | 20240620 | 162800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 151 | 20240620 | 162700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 152 | 20240620 | 162600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 153 | 20240620 | 162500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 154 | 20240620 | 162400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 155 | 20240620 | 162300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 156 | 20240620 | 162200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 157 | 20240620 | 162100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 158 | 20240620 | 162000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 159 | 20240620 | 161900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 160 | 20240620 | 161800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 161 | 20240620 | 161700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 162 | 20240620 | 161600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 163 | 20240620 | 161500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 164 | 20240620 | 161400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 165 | 20240620 | 161300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 166 | 20240620 | 161200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 167 | 20240620 | 161100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 168 | 20240620 | 161000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 169 | 20240620 | 160900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 170 | 20240620 | 160800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 171 | 20240620 | 160700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 172 | 20240620 | 160600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 173 | 20240620 | 160500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 174 | 20240620 | 160400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 175 | 20240620 | 160300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 176 | 20240620 | 160200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 177 | 20240620 | 160100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 178 | 20240620 | 160000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 179 | 20240620 | 155900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 180 | 20240620 | 155800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 181 | 20240620 | 155700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 182 | 20240620 | 155600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 183 | 20240620 | 155500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 184 | 20240620 | 155400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 185 | 20240620 | 155300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 186 | 20240620 | 155200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 187 | 20240620 | 155100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 188 | 20240620 | 155000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 189 | 20240620 | 154900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 190 | 20240620 | 154800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 191 | 20240620 | 154700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 192 | 20240620 | 154600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 193 | 20240620 | 154500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 194 | 20240620 | 154400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 195 | 20240620 | 154300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 196 | 20240620 | 154200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 197 | 20240620 | 154100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 198 | 20240620 | 154000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 199 | 20240620 | 153900 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 200 | 20240620 | 153800 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 201 | 20240620 | 153700 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 202 | 20240620 | 153600 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 203 | 20240620 | 153500 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 204 | 20240620 | 153400 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 205 | 20240620 | 153300 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 206 | 20240620 | 153200 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 207 | 20240620 | 153100 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 0 |
| 208 | 20240620 | 153000 | 89824957900 | 179000 | 179000 | 179000 | 179000 | 17011 |
| 209 | 20240620 | 152900 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 210 | 20240620 | 152800 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 211 | 20240620 | 152700 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 212 | 20240620 | 152600 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 213 | 20240620 | 152500 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 214 | 20240620 | 152400 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 215 | 20240620 | 152300 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 216 | 20240620 | 152200 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 217 | 20240620 | 152100 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 218 | 20240620 | 152000 | 86779988900 | 178700 | 178700 | 178700 | 178700 | 0 |
| 219 | 20240620 | 151900 | 86779988900 | 178700 | 178200 | 178800 | 178000 | 3258 |
| 220 | 20240620 | 151800 | 86199312500 | 178200 | 178200 | 178300 | 178000 | 1520 |
| 221 | 20240620 | 151700 | 85928539300 | 178200 | 178100 | 178400 | 178100 | 1150 |
| 222 | 20240620 | 151600 | 85723562500 | 178100 | 178400 | 178700 | 178100 | 1719 |
| 223 | 20240620 | 151500 | 85417005900 | 178400 | 178700 | 178800 | 178400 | 1712 |
| 224 | 20240620 | 151400 | 85111309700 | 178700 | 178900 | 178900 | 178600 | 1954 |
| 225 | 20240620 | 151300 | 84762114100 | 178900 | 178700 | 179000 | 178700 | 633 |
| 226 | 20240620 | 151200 | 84648921900 | 178800 | 179000 | 179100 | 178700 | 783 |
| 227 | 20240620 | 151100 | 84508796400 | 179000 | 178800 | 179100 | 178700 | 1698 |
| 228 | 20240620 | 151000 | 84205045900 | 178800 | 178700 | 178800 | 178600 | 750 |
| 229 | 20240620 | 150900 | 84071005100 | 178700 | 178700 | 178800 | 178600 | 452 |
| 230 | 20240620 | 150800 | 83990221800 | 178700 | 178600 | 178700 | 178600 | 370 |
| 231 | 20240620 | 150700 | 83924125500 | 178700 | 178600 | 178700 | 178600 | 549 |
| 232 | 20240620 | 150600 | 83826068000 | 178600 | 178800 | 178900 | 178600 | 987 |
| 233 | 20240620 | 150500 | 83649730800 | 178700 | 178600 | 178800 | 178500 | 407 |
| 234 | 20240620 | 150400 | 83577059700 | 178500 | 178400 | 178600 | 178300 | 1781 |
| 235 | 20240620 | 150300 | 83259327400 | 178400 | 178600 | 178600 | 178300 | 673 |
| 236 | 20240620 | 150200 | 83139234500 | 178600 | 179100 | 179100 | 178500 | 2053 |
| 237 | 20240620 | 150100 | 82772273500 | 179000 | 178900 | 179100 | 178900 | 985 |
| 238 | 20240620 | 150000 | 82595956900 | 179100 | 179000 | 179100 | 178900 | 1352 |
| 239 | 20240620 | 145900 | 82354007900 | 178900 | 179000 | 179100 | 178900 | 620 |
| 240 | 20240620 | 145800 | 82243051100 | 179000 | 179000 | 179000 | 178700 | 1000 |
| 241 | 20240620 | 145700 | 82064220200 | 179000 | 178700 | 179100 | 178700 | 704 |
| 242 | 20240620 | 145600 | 81938240600 | 178700 | 179100 | 179100 | 178700 | 1607 |
| 243 | 20240620 | 145500 | 81650776800 | 179100 | 179100 | 179300 | 179000 | 417 |
| 244 | 20240620 | 145400 | 81576073800 | 179000 | 179000 | 179200 | 179000 | 881 |
| 245 | 20240620 | 145300 | 81418330200 | 179000 | 179100 | 179300 | 179000 | 1277 |
| 246 | 20240620 | 145200 | 81189671000 | 179100 | 179600 | 179600 | 179100 | 1386 |
| 247 | 20240620 | 145100 | 80940945200 | 179700 | 179700 | 179800 | 179600 | 1206 |
| 248 | 20240620 | 145000 | 80724167000 | 179800 | 179500 | 179800 | 179400 | 1273 |
| 249 | 20240620 | 144900 | 80495506200 | 179500 | 179100 | 179500 | 179100 | 867 |
| 250 | 20240620 | 144800 | 80340041000 | 179100 | 179100 | 179200 | 179000 | 875 |
| 251 | 20240620 | 144700 | 80183352000 | 179100 | 179100 | 179200 | 179000 | 387 |
| 252 | 20240620 | 144600 | 80114059800 | 179100 | 179400 | 179400 | 179000 | 1445 |
| 253 | 20240620 | 144500 | 79855232900 | 179400 | 179600 | 179600 | 179400 | 947 |
| 254 | 20240620 | 144400 | 79685247200 | 179600 | 179200 | 179600 | 179000 | 1363 |
| 255 | 20240620 | 144300 | 79440784900 | 179200 | 179100 | 179200 | 178700 | 1569 |
| 256 | 20240620 | 144200 | 79159874900 | 179200 | 178800 | 179200 | 178500 | 1160 |
| 257 | 20240620 | 144100 | 78952453400 | 178800 | 179200 | 179200 | 178600 | 1339 |
| 258 | 20240620 | 144000 | 78712847100 | 179100 | 179200 | 179300 | 179100 | 805 |
| 259 | 20240620 | 143900 | 78568589800 | 179100 | 178500 | 179200 | 178500 | 2480 |
| 260 | 20240620 | 143800 | 78124885400 | 178500 | 178600 | 178600 | 178500 | 307 |
| 261 | 20240620 | 143700 | 78070071700 | 178600 | 178300 | 178700 | 178300 | 1510 |
| 262 | 20240620 | 143600 | 77800501900 | 178300 | 178300 | 178400 | 178000 | 1178 |
| 263 | 20240620 | 143500 | 77590652300 | 178300 | 178200 | 178500 | 178000 | 1100 |
| 264 | 20240620 | 143400 | 77394607900 | 178500 | 178400 | 178700 | 178000 | 908 |
| 265 | 20240620 | 143300 | 77232707900 | 178600 | 178500 | 178700 | 178200 | 2300 |
| 266 | 20240620 | 143200 | 76822331300 | 178600 | 178700 | 178900 | 178400 | 1105 |
| 267 | 20240620 | 143100 | 76624938900 | 178800 | 178900 | 178900 | 178600 | 1172 |
| 268 | 20240620 | 143000 | 76415436400 | 178900 | 178200 | 179400 | 178200 | 1817 |
| 269 | 20240620 | 142900 | 76090621900 | 178300 | 178000 | 178600 | 177900 | 1842 |
| 270 | 20240620 | 142800 | 75762318800 | 177900 | 177900 | 178000 | 177800 | 1026 |
| 271 | 20240620 | 142700 | 75579743300 | 177800 | 177600 | 178000 | 177600 | 1347 |
| 272 | 20240620 | 142600 | 75340245500 | 177600 | 177300 | 177800 | 177300 | 1007 |
| 273 | 20240620 | 142500 | 75161418400 | 177300 | 177100 | 177300 | 177100 | 965 |
| 274 | 20240620 | 142400 | 74990383500 | 177000 | 177000 | 177400 | 177000 | 757 |
| 275 | 20240620 | 142300 | 74856305800 | 177300 | 177000 | 177300 | 176800 | 1196 |
| 276 | 20240620 | 142200 | 74644619300 | 177000 | 176700 | 177500 | 176400 | 2851 |
| 277 | 20240620 | 142100 | 74140261700 | 176700 | 176900 | 176900 | 176500 | 1561 |
| 278 | 20240620 | 142000 | 73864463900 | 176800 | 176800 | 177000 | 176600 | 1693 |
| 279 | 20240620 | 141900 | 73565185400 | 176700 | 176800 | 176900 | 176700 | 984 |
| 280 | 20240620 | 141800 | 73391242000 | 176800 | 176800 | 177000 | 176800 | 858 |
| 281 | 20240620 | 141700 | 73239494100 | 176800 | 176600 | 176800 | 176500 | 487 |
| 282 | 20240620 | 141600 | 73153426900 | 176600 | 176500 | 176900 | 176500 | 447 |
| 283 | 20240620 | 141500 | 73074484600 | 176500 | 176300 | 176900 | 176000 | 3728 |
| 284 | 20240620 | 141400 | 72417405100 | 176300 | 176400 | 176500 | 176300 | 943 |
| 285 | 20240620 | 141300 | 72251090100 | 176400 | 176300 | 176500 | 176300 | 1052 |
| 286 | 20240620 | 141200 | 72065529100 | 176400 | 176600 | 176700 | 176300 | 1030 |
| 287 | 20240620 | 141100 | 71883728500 | 176600 | 176600 | 177000 | 176600 | 494 |
| 288 | 20240620 | 141000 | 71796418700 | 176600 | 177200 | 177900 | 176400 | 2953 |
| 289 | 20240620 | 140900 | 71273097200 | 177300 | 177000 | 177300 | 176900 | 1226 |
| 290 | 20240620 | 140800 | 71056046400 | 176900 | 176500 | 177000 | 176400 | 3093 |
| 291 | 20240620 | 140700 | 70509478600 | 176500 | 176200 | 176500 | 176200 | 1658 |
| 292 | 20240620 | 140600 | 70217010200 | 176200 | 175800 | 176400 | 175700 | 2022 |
| 293 | 20240620 | 140500 | 69860813700 | 175800 | 176100 | 176200 | 175600 | 5559 |
| 294 | 20240620 | 140400 | 68883069600 | 176000 | 176100 | 176300 | 176000 | 3236 |
| 295 | 20240620 | 140300 | 68313139000 | 176100 | 176400 | 176500 | 176100 | 4183 |
| 296 | 20240620 | 140200 | 67575789400 | 176400 | 176800 | 176800 | 176300 | 4728 |
| 297 | 20240620 | 140100 | 66740820100 | 176800 | 177300 | 177500 | 176700 | 3802 |
| 298 | 20240620 | 140000 | 66067617400 | 177400 | 177400 | 177500 | 177300 | 752 |
| 299 | 20240620 | 135900 | 65934217700 | 177400 | 177400 | 178000 | 177200 | 839 |
| 300 | 20240620 | 135800 | 65785294100 | 177300 | 177700 | 177900 | 177300 | 1501 |
| 301 | 20240620 | 135700 | 65518821900 | 177700 | 177900 | 178300 | 177500 | 1816 |
| 302 | 20240620 | 135600 | 65196020500 | 178100 | 177200 | 178300 | 177100 | 3777 |
| 303 | 20240620 | 135500 | 64524912800 | 177300 | 177000 | 177300 | 176900 | 3111 |
| 304 | 20240620 | 135400 | 63974182100 | 177100 | 177300 | 177600 | 177000 | 5663 |
| 305 | 20240620 | 135300 | 62970825700 | 177300 | 177700 | 177800 | 177100 | 6527 |
| 306 | 20240620 | 135200 | 61812990200 | 177700 | 178100 | 178300 | 177700 | 3045 |
| 307 | 20240620 | 135100 | 61271462300 | 178000 | 178400 | 178400 | 178000 | 8541 |
| 308 | 20240620 | 135000 | 59750334000 | 178400 | 178500 | 178500 | 178300 | 785 |
| 309 | 20240620 | 134900 | 59610282800 | 178500 | 178500 | 178600 | 178400 | 1350 |
| 310 | 20240620 | 134800 | 59369358600 | 178500 | 178700 | 178700 | 178500 | 644 |
| 311 | 20240620 | 134700 | 59254379100 | 178700 | 178500 | 178700 | 178500 | 462 |
| 312 | 20240620 | 134600 | 59171869000 | 178500 | 178900 | 179000 | 178500 | 189 |
| 313 | 20240620 | 134500 | 59138118500 | 178600 | 178700 | 178900 | 178500 | 1327 |
| 314 | 20240620 | 134400 | 58901018100 | 178700 | 178700 | 178900 | 178700 | 390 |
| 315 | 20240620 | 134300 | 58831286400 | 178700 | 178800 | 178800 | 178600 | 463 |
| 316 | 20240620 | 134200 | 58748534000 | 178800 | 178500 | 178800 | 178500 | 174 |
| 317 | 20240620 | 134100 | 58717439100 | 178500 | 178500 | 178600 | 178400 | 203 |
| 318 | 20240620 | 134000 | 58681199900 | 178500 | 178800 | 178800 | 178400 | 1126 |
| 319 | 20240620 | 133900 | 58480217200 | 178500 | 179000 | 179000 | 178500 | 538 |
| 320 | 20240620 | 133800 | 58384043100 | 179100 | 179100 | 179200 | 178900 | 473 |
| 321 | 20240620 | 133700 | 58299326100 | 179200 | 179000 | 179200 | 178900 | 553 |
| 322 | 20240620 | 133600 | 58200360200 | 178900 | 178900 | 179300 | 178900 | 604 |
| 323 | 20240620 | 133500 | 58092230600 | 178900 | 178400 | 178900 | 178400 | 1376 |
| 324 | 20240620 | 133400 | 57846592800 | 178400 | 178400 | 178400 | 178300 | 256 |
| 325 | 20240620 | 133300 | 57800933700 | 178300 | 178400 | 178500 | 178300 | 1215 |
| 326 | 20240620 | 133200 | 57584232400 | 178400 | 178400 | 178400 | 178300 | 1628 |
| 327 | 20240620 | 133100 | 57293902900 | 178500 | 178500 | 178500 | 178300 | 1278 |
| 328 | 20240620 | 133000 | 57065899000 | 178400 | 178500 | 178500 | 178400 | 664 |
| 329 | 20240620 | 132900 | 56947411400 | 178500 | 178500 | 178500 | 178400 | 1211 |
| 330 | 20240620 | 132800 | 56731312500 | 178500 | 178600 | 178700 | 178400 | 2324 |
| 331 | 20240620 | 132700 | 56316452200 | 178700 | 178500 | 178800 | 178500 | 430 |
| 332 | 20240620 | 132600 | 56239615600 | 178600 | 178500 | 178600 | 178400 | 636 |
| 333 | 20240620 | 132500 | 56126108300 | 178400 | 178600 | 178800 | 178300 | 1932 |
| 334 | 20240620 | 132400 | 55781376300 | 178500 | 178300 | 178900 | 178300 | 1866 |
| 335 | 20240620 | 132300 | 55448425600 | 178500 | 178600 | 178800 | 178300 | 1837 |
| 336 | 20240620 | 132200 | 55120644000 | 178500 | 178700 | 178700 | 178300 | 3890 |
| 337 | 20240620 | 132100 | 54426640000 | 178700 | 178900 | 179000 | 178700 | 674 |
| 338 | 20240620 | 132000 | 54306077700 | 178900 | 179200 | 179200 | 178900 | 476 |
| 339 | 20240620 | 131900 | 54220859700 | 179200 | 179500 | 179500 | 179000 | 649 |
| 340 | 20240620 | 131800 | 54104546400 | 179600 | 179100 | 179700 | 179100 | 712 |
| 341 | 20240620 | 131700 | 53976868700 | 179000 | 178500 | 179100 | 178500 | 565 |
| 342 | 20240620 | 131600 | 53875957700 | 178600 | 179200 | 179400 | 178500 | 1684 |
| 343 | 20240620 | 131500 | 53574890200 | 179200 | 178500 | 179400 | 178400 | 1682 |
| 344 | 20240620 | 131400 | 53274276000 | 178500 | 179000 | 179000 | 178300 | 3182 |
| 345 | 20240620 | 131300 | 52706085800 | 179000 | 179400 | 179500 | 178900 | 6334 |
| 346 | 20240620 | 131200 | 51571673700 | 179400 | 179700 | 179800 | 179300 | 5059 |
| 347 | 20240620 | 131100 | 50663813300 | 179700 | 179700 | 179800 | 179600 | 972 |
| 348 | 20240620 | 131000 | 50489141100 | 179800 | 180000 | 180000 | 179700 | 4858 |
| 349 | 20240620 | 130900 | 49615166900 | 180100 | 180600 | 180800 | 180100 | 3354 |
| 350 | 20240620 | 130800 | 49010624100 | 180800 | 180900 | 180900 | 180700 | 445 |
| 351 | 20240620 | 130700 | 48930171700 | 181300 | 180500 | 181300 | 180300 | 617 |
| 352 | 20240620 | 130600 | 48818814400 | 180500 | 180800 | 181500 | 180400 | 2326 |
| 353 | 20240620 | 130500 | 48398752500 | 180800 | 180900 | 181000 | 180800 | 338 |
| 354 | 20240620 | 130400 | 48337624900 | 180800 | 180700 | 180800 | 180700 | 847 |
| 355 | 20240620 | 130300 | 48184534500 | 180700 | 180900 | 180900 | 180700 | 741 |
| 356 | 20240620 | 130200 | 48050591700 | 180800 | 180800 | 180900 | 180700 | 260 |
| 357 | 20240620 | 130100 | 48003584200 | 180700 | 180900 | 180900 | 180700 | 809 |
| 358 | 20240620 | 130000 | 47857339800 | 180900 | 181000 | 181000 | 180900 | 320 |
| 359 | 20240620 | 125900 | 47799451200 | 180900 | 181000 | 181300 | 180900 | 1386 |
| 360 | 20240620 | 125800 | 47548701700 | 181000 | 181400 | 181500 | 181000 | 1492 |
| 361 | 20240620 | 125700 | 47278306400 | 181400 | 181600 | 181700 | 181400 | 236 |
| 362 | 20240620 | 125600 | 47235485000 | 181600 | 181400 | 181800 | 181400 | 92 |
| 363 | 20240620 | 125500 | 47218791300 | 181200 | 181200 | 181900 | 181200 | 823 |
| 364 | 20240620 | 125400 | 47069623400 | 181200 | 181300 | 182400 | 181100 | 291 |
| 365 | 20240620 | 125300 | 47016767800 | 181300 | 181100 | 181300 | 181000 | 61 |
| 366 | 20240620 | 125200 | 47005715800 | 181000 | 181000 | 182500 | 181000 | 523 |
| 367 | 20240620 | 125100 | 46910728400 | 181000 | 181300 | 181400 | 181000 | 1043 |
| 368 | 20240620 | 125000 | 46721689100 | 181200 | 181100 | 181200 | 181000 | 267 |
| 369 | 20240620 | 124900 | 46673330800 | 181100 | 180700 | 181100 | 180600 | 1360 |
| 370 | 20240620 | 124800 | 46427527600 | 180700 | 180600 | 180700 | 180600 | 619 |
| 371 | 20240620 | 124700 | 46315679200 | 180600 | 180600 | 180700 | 180600 | 425 |
| 372 | 20240620 | 124600 | 46238886200 | 180600 | 180700 | 180700 | 180600 | 619 |
| 373 | 20240620 | 124500 | 46127081500 | 180700 | 180700 | 180700 | 180600 | 660 |
| 374 | 20240620 | 124400 | 46007851400 | 180700 | 180600 | 180700 | 180600 | 682 |
| 375 | 20240620 | 124300 | 45884621700 | 180600 | 180900 | 180900 | 180600 | 974 |
| 376 | 20240620 | 124200 | 45708608900 | 180800 | 180800 | 180800 | 180700 | 487 |
| 377 | 20240620 | 124100 | 45620577600 | 180700 | 180700 | 180800 | 180700 | 485 |
| 378 | 20240620 | 124000 | 45532915400 | 180700 | 180500 | 180700 | 180400 | 375 |
| 379 | 20240620 | 123900 | 45465212200 | 180600 | 180400 | 180600 | 180400 | 646 |
| 380 | 20240620 | 123800 | 45348654100 | 180400 | 180800 | 180800 | 180400 | 3826 |
| 381 | 20240620 | 123700 | 44657504400 | 180800 | 181300 | 181300 | 180800 | 2659 |
| 382 | 20240620 | 123600 | 44176058300 | 181200 | 181300 | 181300 | 181200 | 108 |
| 383 | 20240620 | 123500 | 44156484700 | 181200 | 181400 | 181400 | 181200 | 426 |
| 384 | 20240620 | 123400 | 44079254500 | 181400 | 181400 | 181500 | 181400 | 168 |
| 385 | 20240620 | 123300 | 44048771600 | 181400 | 181400 | 181600 | 181300 | 681 |
| 386 | 20240620 | 123200 | 43925172600 | 181400 | 181300 | 181500 | 181200 | 169 |
| 387 | 20240620 | 123100 | 43894529800 | 181200 | 181200 | 181200 | 181100 | 217 |
| 388 | 20240620 | 123000 | 43855209700 | 181200 | 181200 | 181200 | 181100 | 115 |
| 389 | 20240620 | 122900 | 43834373900 | 181200 | 181100 | 181300 | 181100 | 207 |
| 390 | 20240620 | 122800 | 43796879500 | 181200 | 181200 | 181200 | 181100 | 230 |
| 391 | 20240620 | 122700 | 43755212900 | 181200 | 181200 | 181300 | 181200 | 235 |
| 392 | 20240620 | 122600 | 43712612700 | 181200 | 181200 | 181300 | 181100 | 474 |
| 393 | 20240620 | 122500 | 43626724000 | 181200 | 181500 | 181500 | 181200 | 522 |
| 394 | 20240620 | 122400 | 43532077800 | 181500 | 181500 | 181500 | 181400 | 65 |
| 395 | 20240620 | 122300 | 43520285100 | 181500 | 181500 | 181700 | 181300 | 675 |
| 396 | 20240620 | 122200 | 43397833500 | 181700 | 181800 | 181800 | 181400 | 1125 |
| 397 | 20240620 | 122100 | 43193729000 | 181700 | 181800 | 182000 | 181700 | 353 |
| 398 | 20240620 | 122000 | 43129544000 | 181800 | 181600 | 181800 | 181500 | 597 |
| 399 | 20240620 | 121900 | 43021134700 | 181600 | 181900 | 181900 | 181600 | 381 |
| 400 | 20240620 | 121800 | 42951897500 | 181800 | 181800 | 181800 | 181800 | 255 |
| 401 | 20240620 | 121700 | 42905538500 | 181700 | 181700 | 181700 | 181600 | 176 |
| 402 | 20240620 | 121600 | 42873559400 | 181700 | 182000 | 182000 | 181700 | 287 |
| 403 | 20240620 | 121500 | 42821355900 | 182000 | 182300 | 182300 | 182000 | 1281 |
| 404 | 20240620 | 121400 | 42587989700 | 182300 | 182300 | 182500 | 182200 | 488 |
| 405 | 20240620 | 121300 | 42499030400 | 182300 | 181900 | 182300 | 181800 | 605 |
| 406 | 20240620 | 121200 | 42388854500 | 182200 | 182100 | 182200 | 181700 | 1629 |
| 407 | 20240620 | 121100 | 42092709000 | 182000 | 182500 | 182500 | 182000 | 1788 |
| 408 | 20240620 | 121000 | 41767077300 | 182500 | 182700 | 182800 | 182500 | 398 |
| 409 | 20240620 | 120900 | 41694396000 | 182700 | 183200 | 183300 | 182700 | 2510 |
| 410 | 20240620 | 120800 | 41234990000 | 183200 | 183200 | 183200 | 183200 | 414 |
| 411 | 20240620 | 120700 | 41159145200 | 183300 | 183500 | 183500 | 183300 | 600 |
| 412 | 20240620 | 120600 | 41049096700 | 183600 | 183600 | 183600 | 183400 | 297 |
| 413 | 20240620 | 120500 | 40994594700 | 183600 | 183500 | 183600 | 183500 | 451 |
| 414 | 20240620 | 120400 | 40911828000 | 183500 | 183900 | 183900 | 183500 | 630 |
| 415 | 20240620 | 120300 | 40796134300 | 183900 | 183900 | 183900 | 183800 | 175 |
| 416 | 20240620 | 120200 | 40763961900 | 183900 | 183700 | 183900 | 183700 | 289 |
| 417 | 20240620 | 120100 | 40710821500 | 183700 | 183800 | 183900 | 183600 | 308 |
| 418 | 20240620 | 120000 | 40654203300 | 183800 | 183600 | 184000 | 183500 | 421 |
| 419 | 20240620 | 115900 | 40576854100 | 183600 | 183700 | 183900 | 183600 | 556 |
| 420 | 20240620 | 115800 | 40474730600 | 183800 | 183900 | 184000 | 183700 | 260 |
| 421 | 20240620 | 115700 | 40426933000 | 183800 | 184000 | 184200 | 183800 | 718 |
| 422 | 20240620 | 115600 | 40294775800 | 184000 | 183800 | 184200 | 183800 | 1338 |
| 423 | 20240620 | 115500 | 40048549500 | 183800 | 183500 | 184000 | 183500 | 655 |
| 424 | 20240620 | 115400 | 39928091600 | 183700 | 183500 | 183700 | 183400 | 604 |
| 425 | 20240620 | 115300 | 39817251100 | 183700 | 183400 | 183700 | 183300 | 506 |
| 426 | 20240620 | 115200 | 39724397600 | 183400 | 183300 | 183400 | 183300 | 352 |
| 427 | 20240620 | 115100 | 39659874200 | 183300 | 183200 | 183400 | 183200 | 623 |
| 428 | 20240620 | 115000 | 39545712000 | 183200 | 183500 | 183600 | 183200 | 1424 |
| 429 | 20240620 | 114900 | 39284645500 | 183500 | 183500 | 183600 | 183400 | 244 |
| 430 | 20240620 | 114800 | 39239864400 | 183400 | 183500 | 183600 | 183400 | 115 |
| 431 | 20240620 | 114700 | 39218765400 | 183500 | 183400 | 183700 | 183300 | 504 |
| 432 | 20240620 | 114600 | 39126287400 | 183500 | 183500 | 183600 | 183400 | 1130 |
| 433 | 20240620 | 114500 | 38918982100 | 183500 | 183800 | 183800 | 183500 | 1704 |
| 434 | 20240620 | 114400 | 38606099300 | 183800 | 183800 | 183800 | 183700 | 132 |
| 435 | 20240620 | 114300 | 38581843800 | 183800 | 183900 | 183900 | 183800 | 145 |
| 436 | 20240620 | 114200 | 38555188900 | 183900 | 183700 | 183900 | 183700 | 146 |
| 437 | 20240620 | 114100 | 38528355900 | 183700 | 183800 | 183800 | 183600 | 672 |
| 438 | 20240620 | 114000 | 38404906700 | 183700 | 184000 | 184300 | 183700 | 1646 |
| 439 | 20240620 | 113900 | 38102008200 | 183900 | 183700 | 183900 | 183700 | 1447 |
| 440 | 20240620 | 113800 | 37835972500 | 183700 | 183800 | 183800 | 183500 | 1194 |
| 441 | 20240620 | 113700 | 37616632100 | 183800 | 183600 | 183800 | 183500 | 336 |
| 442 | 20240620 | 113600 | 37554917900 | 183800 | 182900 | 183800 | 182900 | 2738 |
| 443 | 20240620 | 113500 | 37052574200 | 183000 | 183100 | 183200 | 183000 | 368 |
| 444 | 20240620 | 113400 | 36985179900 | 183200 | 183200 | 183300 | 183100 | 1401 |
| 445 | 20240620 | 113300 | 36728489600 | 183200 | 183100 | 183200 | 182700 | 1078 |
| 446 | 20240620 | 113200 | 36531290000 | 183100 | 183300 | 183400 | 183100 | 1175 |
| 447 | 20240620 | 113100 | 36315963400 | 183200 | 183000 | 183300 | 182900 | 2321 |
| 448 | 20240620 | 113000 | 35891130300 | 183000 | 182700 | 183000 | 182700 | 770 |
| 449 | 20240620 | 112900 | 35750313200 | 182700 | 182500 | 182700 | 182400 | 1084 |
| 450 | 20240620 | 112800 | 35552351800 | 182400 | 182500 | 182500 | 182400 | 426 |
| 451 | 20240620 | 112700 | 35474626600 | 182500 | 182600 | 182700 | 181900 | 893 |
| 452 | 20240620 | 112600 | 35311621900 | 182600 | 182200 | 182700 | 182200 | 1409 |
| 453 | 20240620 | 112500 | 35054661000 | 182100 | 182000 | 182100 | 182000 | 540 |
| 454 | 20240620 | 112400 | 34956338600 | 182000 | 182000 | 182100 | 182000 | 167 |
| 455 | 20240620 | 112300 | 34925944200 | 182000 | 181800 | 182200 | 181800 | 469 |
| 456 | 20240620 | 112200 | 34840563000 | 181800 | 181600 | 181800 | 181600 | 92 |
| 457 | 20240620 | 112100 | 34823848000 | 181600 | 181200 | 181600 | 181200 | 235 |
| 458 | 20240620 | 112000 | 34781208900 | 181200 | 181200 | 181500 | 181000 | 248 |
| 459 | 20240620 | 111900 | 34736247700 | 180900 | 181100 | 181100 | 180900 | 582 |
| 460 | 20240620 | 111800 | 34630887300 | 181100 | 181400 | 181500 | 181100 | 260 |
| 461 | 20240620 | 111700 | 34583761400 | 181400 | 181400 | 181500 | 181400 | 315 |
| 462 | 20240620 | 111600 | 34526618500 | 181400 | 181500 | 181500 | 181400 | 80 |
| 463 | 20240620 | 111500 | 34512105900 | 181400 | 181400 | 181500 | 181400 | 128 |
| 464 | 20240620 | 111400 | 34488884900 | 181400 | 181500 | 181600 | 181400 | 678 |
| 465 | 20240620 | 111300 | 34365791500 | 181500 | 181700 | 181800 | 181500 | 383 |
| 466 | 20240620 | 111200 | 34296229900 | 181700 | 181900 | 181900 | 181700 | 231 |
| 467 | 20240620 | 111100 | 34254240000 | 181900 | 181600 | 181900 | 181600 | 234 |
| 468 | 20240620 | 111000 | 34211710100 | 181600 | 181500 | 181700 | 181500 | 313 |
| 469 | 20240620 | 110900 | 34154873200 | 181500 | 181800 | 181800 | 181500 | 487 |
| 470 | 20240620 | 110800 | 34066433200 | 181700 | 181900 | 181900 | 181700 | 171 |
| 471 | 20240620 | 110700 | 34035346200 | 181900 | 181800 | 181900 | 181800 | 105 |
| 472 | 20240620 | 110600 | 34016249500 | 181800 | 182200 | 182200 | 181700 | 385 |
| 473 | 20240620 | 110500 | 33946129800 | 182200 | 182300 | 182300 | 182200 | 364 |
| 474 | 20240620 | 110400 | 33879774500 | 182300 | 182400 | 182400 | 182300 | 557 |
| 475 | 20240620 | 110300 | 33778197200 | 182300 | 182200 | 182300 | 182000 | 169 |
| 476 | 20240620 | 110200 | 33747406000 | 182300 | 181900 | 182400 | 181800 | 593 |
| 477 | 20240620 | 110100 | 33639392800 | 181900 | 181700 | 181900 | 181600 | 635 |
| 478 | 20240620 | 110000 | 33523938100 | 181600 | 181100 | 181600 | 181000 | 516 |
| 479 | 20240620 | 105900 | 33430346200 | 181100 | 181100 | 181100 | 181000 | 43 |
| 480 | 20240620 | 105800 | 33422561400 | 181100 | 181100 | 181300 | 181100 | 198 |
| 481 | 20240620 | 105700 | 33386679300 | 181100 | 181000 | 181300 | 181000 | 662 |
| 482 | 20240620 | 105600 | 33266821200 | 181000 | 180900 | 181000 | 180800 | 137 |
| 483 | 20240620 | 105500 | 33242044800 | 180900 | 180900 | 180900 | 180800 | 212 |
| 484 | 20240620 | 105400 | 33203696200 | 180900 | 181000 | 181500 | 180900 | 184 |
| 485 | 20240620 | 105300 | 33170354100 | 181000 | 180900 | 181100 | 180800 | 249 |
| 486 | 20240620 | 105200 | 33125299700 | 180900 | 181000 | 181100 | 180900 | 141 |
| 487 | 20240620 | 105100 | 33099788300 | 181000 | 181100 | 181200 | 181000 | 808 |
| 488 | 20240620 | 105000 | 32953502400 | 181100 | 181100 | 181100 | 181000 | 546 |
| 489 | 20240620 | 104900 | 32854632500 | 181100 | 181100 | 181200 | 181100 | 122 |
| 490 | 20240620 | 104800 | 32832538000 | 181100 | 181300 | 181300 | 181100 | 596 |
| 491 | 20240620 | 104700 | 32724559500 | 181300 | 181200 | 181500 | 181100 | 222 |
| 492 | 20240620 | 104600 | 32684295800 | 181100 | 181300 | 181300 | 181100 | 222 |
| 493 | 20240620 | 104500 | 32644064000 | 181200 | 181200 | 181200 | 181100 | 339 |
| 494 | 20240620 | 104400 | 32582651500 | 181200 | 181300 | 181400 | 181200 | 314 |
| 495 | 20240620 | 104300 | 32525740500 | 181400 | 181500 | 181600 | 181300 | 104 |
| 496 | 20240620 | 104200 | 32506872400 | 181500 | 181500 | 181500 | 181400 | 882 |
| 497 | 20240620 | 104100 | 32346856200 | 181400 | 181500 | 181900 | 181400 | 288 |
| 498 | 20240620 | 104000 | 32294576400 | 181500 | 181500 | 181800 | 181500 | 583 |
| 499 | 20240620 | 103900 | 32188679600 | 181500 | 181400 | 181700 | 181400 | 688 |
| 500 | 20240620 | 103800 | 32063836700 | 181400 | 181600 | 181700 | 181400 | 299 |
| 501 | 20240620 | 103700 | 32009551700 | 181600 | 181500 | 181700 | 181500 | 483 |
| 502 | 20240620 | 103600 | 31921865200 | 181500 | 181700 | 181700 | 181500 | 859 |
| 503 | 20240620 | 103500 | 31765912000 | 181600 | 181600 | 181800 | 181500 | 297 |
| 504 | 20240620 | 103400 | 31711969900 | 181600 | 181400 | 181700 | 181300 | 1505 |
| 505 | 20240620 | 103300 | 31438899000 | 181300 | 181200 | 181600 | 181100 | 1386 |
| 506 | 20240620 | 103200 | 31187427300 | 181100 | 181100 | 181100 | 181100 | 193 |
| 507 | 20240620 | 103100 | 31152475000 | 181100 | 181200 | 181400 | 181100 | 447 |
| 508 | 20240620 | 103000 | 31071462200 | 181200 | 180900 | 181300 | 180900 | 629 |
| 509 | 20240620 | 102900 | 30957522500 | 180900 | 180800 | 180900 | 180600 | 573 |
| 510 | 20240620 | 102800 | 30853960700 | 180800 | 180600 | 180900 | 180600 | 292 |
| 511 | 20240620 | 102700 | 30801192400 | 180600 | 181000 | 181200 | 180600 | 604 |
| 512 | 20240620 | 102600 | 30691820500 | 181000 | 180400 | 181100 | 180300 | 1169 |
| 513 | 20240620 | 102500 | 30480525100 | 180300 | 180000 | 180500 | 180000 | 826 |
| 514 | 20240620 | 102400 | 30331660100 | 180000 | 180200 | 180200 | 180000 | 684 |
| 515 | 20240620 | 102300 | 30208508700 | 180200 | 180500 | 180600 | 180200 | 578 |
| 516 | 20240620 | 102200 | 30104276800 | 180400 | 180600 | 180600 | 180300 | 439 |
| 517 | 20240620 | 102100 | 30025085900 | 180500 | 180200 | 180500 | 180100 | 503 |
| 518 | 20240620 | 102000 | 29934360800 | 180200 | 180400 | 180400 | 180200 | 453 |
| 519 | 20240620 | 101900 | 29852698700 | 180400 | 180700 | 180700 | 180300 | 996 |
| 520 | 20240620 | 101800 | 29672875600 | 180700 | 180600 | 180700 | 180600 | 79 |
| 521 | 20240620 | 101700 | 29658603300 | 180600 | 180800 | 180800 | 180400 | 503 |
| 522 | 20240620 | 101600 | 29567813800 | 180700 | 180900 | 181000 | 180200 | 555 |
| 523 | 20240620 | 101500 | 29467447600 | 180700 | 179800 | 181000 | 179700 | 1901 |
| 524 | 20240620 | 101400 | 29124592800 | 179800 | 179800 | 180100 | 179400 | 5460 |
| 525 | 20240620 | 101300 | 28143198200 | 179900 | 180400 | 180400 | 179800 | 5510 |
| 526 | 20240620 | 101200 | 27151770400 | 181000 | 180400 | 181000 | 180200 | 1102 |
| 527 | 20240620 | 101100 | 26952992300 | 180400 | 180400 | 180500 | 180400 | 218 |
| 528 | 20240620 | 101000 | 26913660900 | 180400 | 180900 | 180900 | 180300 | 877 |
| 529 | 20240620 | 100900 | 26755367400 | 180700 | 180800 | 180900 | 180700 | 328 |
| 530 | 20240620 | 100800 | 26696079100 | 180800 | 180700 | 180900 | 180600 | 408 |
| 531 | 20240620 | 100700 | 26622346400 | 180700 | 181100 | 181200 | 180700 | 1297 |
| 532 | 20240620 | 100600 | 26387605000 | 181100 | 181100 | 181400 | 181100 | 720 |
| 533 | 20240620 | 100500 | 26257134700 | 181200 | 181000 | 181200 | 181000 | 932 |
| 534 | 20240620 | 100400 | 26088336600 | 181100 | 180400 | 181100 | 180400 | 758 |
| 535 | 20240620 | 100300 | 25951435200 | 180400 | 180000 | 180600 | 180000 | 1424 |
| 536 | 20240620 | 100200 | 25694878100 | 180100 | 180100 | 180200 | 180000 | 2665 |
| 537 | 20240620 | 100100 | 25215143100 | 180100 | 180100 | 180200 | 180000 | 3428 |
| 538 | 20240620 | 100000 | 24597913300 | 180100 | 180400 | 180400 | 180100 | 2200 |
| 539 | 20240620 | 095900 | 24201495200 | 180400 | 180500 | 180600 | 180300 | 1333 |
| 540 | 20240620 | 095800 | 23960904100 | 180500 | 180600 | 180600 | 180300 | 2231 |
| 541 | 20240620 | 095700 | 23558338300 | 180500 | 180400 | 180600 | 180400 | 965 |
| 542 | 20240620 | 095600 | 23384159900 | 180500 | 180600 | 180700 | 180400 | 888 |
| 543 | 20240620 | 095500 | 23223860300 | 180500 | 180900 | 181000 | 180400 | 5301 |
| 544 | 20240620 | 095400 | 22266464900 | 180900 | 181000 | 181100 | 180900 | 664 |
| 545 | 20240620 | 095300 | 22146333000 | 181000 | 181100 | 181100 | 180800 | 609 |
| 546 | 20240620 | 095200 | 22036125000 | 180800 | 180900 | 181300 | 180600 | 1492 |
| 547 | 20240620 | 095100 | 21766310200 | 180900 | 181700 | 181800 | 180600 | 7037 |
| 548 | 20240620 | 095000 | 20491436900 | 181700 | 181800 | 181800 | 181700 | 629 |
| 549 | 20240620 | 094900 | 20377115100 | 181800 | 182000 | 182100 | 181800 | 781 |
| 550 | 20240620 | 094800 | 20235042600 | 182000 | 182000 | 182100 | 181900 | 1159 |
| 551 | 20240620 | 094700 | 20024069000 | 182000 | 182300 | 182300 | 182000 | 458 |
| 552 | 20240620 | 094600 | 19940658400 | 182300 | 182300 | 182600 | 182300 | 695 |
| 553 | 20240620 | 094500 | 19813873800 | 182400 | 182600 | 182600 | 182000 | 1221 |
| 554 | 20240620 | 094400 | 19591581400 | 182200 | 182400 | 182500 | 182200 | 658 |
| 555 | 20240620 | 094300 | 19471576800 | 182400 | 182500 | 182600 | 182300 | 1026 |
| 556 | 20240620 | 094200 | 19284396600 | 182600 | 182400 | 182600 | 182400 | 251 |
| 557 | 20240620 | 094100 | 19238577500 | 182500 | 182500 | 182600 | 182400 | 803 |
| 558 | 20240620 | 094000 | 19091998900 | 182600 | 182700 | 182700 | 182400 | 465 |
| 559 | 20240620 | 093900 | 19007125300 | 182700 | 183100 | 183200 | 182700 | 285 |
| 560 | 20240620 | 093800 | 18954934300 | 183200 | 182600 | 183200 | 182300 | 1741 |
| 561 | 20240620 | 093700 | 18636838000 | 182600 | 182500 | 182600 | 182500 | 251 |
| 562 | 20240620 | 093600 | 18591008900 | 182700 | 182900 | 182900 | 182500 | 1572 |
| 563 | 20240620 | 093500 | 18303802100 | 182800 | 183000 | 183200 | 182700 | 1458 |
| 564 | 20240620 | 093400 | 18037070000 | 183000 | 182500 | 183100 | 182500 | 548 |
| 565 | 20240620 | 093300 | 17936848200 | 182500 | 182200 | 182800 | 182200 | 1709 |
| 566 | 20240620 | 093200 | 17625191000 | 182200 | 182000 | 182200 | 181800 | 773 |
| 567 | 20240620 | 093100 | 17484561800 | 182400 | 182400 | 182400 | 181800 | 1985 |
| 568 | 20240620 | 093000 | 17122973500 | 182400 | 182600 | 183000 | 182300 | 1952 |
| 569 | 20240620 | 092900 | 16766723600 | 182600 | 183300 | 183400 | 182600 | 1435 |
| 570 | 20240620 | 092800 | 16504094700 | 183300 | 183300 | 183300 | 183000 | 548 |
| 571 | 20240620 | 092700 | 16403713500 | 183300 | 183500 | 183700 | 183300 | 1073 |
| 572 | 20240620 | 092600 | 16206727900 | 183500 | 182800 | 183500 | 182500 | 1350 |
| 573 | 20240620 | 092500 | 15959489500 | 182900 | 182400 | 182900 | 182400 | 552 |
| 574 | 20240620 | 092400 | 15858660500 | 182400 | 183000 | 183100 | 182400 | 1161 |
| 575 | 20240620 | 092300 | 15646465100 | 183000 | 183300 | 183400 | 182600 | 2040 |
| 576 | 20240620 | 092200 | 15273099100 | 183200 | 183700 | 183800 | 183200 | 1078 |
| 577 | 20240620 | 092100 | 15075268500 | 183700 | 183500 | 183700 | 183000 | 1934 |
| 578 | 20240620 | 092000 | 14720401600 | 183500 | 182700 | 183600 | 182700 | 2027 |
| 579 | 20240620 | 091900 | 14349107600 | 182700 | 182300 | 183000 | 182300 | 2065 |
| 580 | 20240620 | 091800 | 13971798800 | 182300 | 183000 | 183300 | 181800 | 2123 |
| 581 | 20240620 | 091700 | 13584522400 | 183000 | 182800 | 183500 | 182300 | 3065 |
| 582 | 20240620 | 091600 | 13023836300 | 182800 | 182000 | 182800 | 181900 | 1160 |
| 583 | 20240620 | 091500 | 12812526800 | 182000 | 181400 | 182000 | 181400 | 1068 |
| 584 | 20240620 | 091400 | 12618416300 | 181400 | 181200 | 181800 | 181000 | 1864 |
| 585 | 20240620 | 091300 | 12280500500 | 181200 | 181000 | 181500 | 180900 | 2255 |
| 586 | 20240620 | 091200 | 11871951500 | 180900 | 181000 | 181300 | 180700 | 2396 |
| 587 | 20240620 | 091100 | 11438196600 | 181100 | 181600 | 181700 | 180500 | 5978 |
| 588 | 20240620 | 091000 | 10354998300 | 182000 | 183300 | 183300 | 181600 | 5529 |
| 589 | 20240620 | 090900 | 9347275400 | 183400 | 182600 | 183500 | 182400 | 1021 |
| 590 | 20240620 | 090800 | 9160469300 | 182600 | 182000 | 182700 | 181600 | 2864 |
| 591 | 20240620 | 090700 | 8638969900 | 181700 | 181900 | 182400 | 181600 | 4074 |
| 592 | 20240620 | 090600 | 7897883600 | 181700 | 183500 | 184000 | 181500 | 5493 |
| 593 | 20240620 | 090500 | 6894263700 | 183500 | 184000 | 184100 | 183300 | 3001 |
| 594 | 20240620 | 090400 | 6342527400 | 184000 | 186000 | 186000 | 184000 | 5903 |
| 595 | 20240620 | 090300 | 5251172900 | 186000 | 186100 | 186500 | 185500 | 5019 |
| 596 | 20240620 | 090200 | 4317417500 | 185600 | 186200 | 186500 | 185400 | 4894 |
| 597 | 20240620 | 090100 | 3407334300 | 185400 | 184800 | 186300 | 184200 | 5685 |
| 598 | 20240620 | 090000 | 2353689500 | 184300 | 185700 | 185700 | 184200 | 12686 |