35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 3 | 20240625 | 185300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 4 | 20240625 | 185200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 5 | 20240625 | 185100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 6 | 20240625 | 185000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 7 | 20240625 | 184900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 8 | 20240625 | 184800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 9 | 20240625 | 184700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 10 | 20240625 | 184600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 11 | 20240625 | 184500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 12 | 20240625 | 184400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 13 | 20240625 | 184300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 14 | 20240625 | 184200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 15 | 20240625 | 184100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 16 | 20240625 | 184000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 17 | 20240625 | 183900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 18 | 20240625 | 183800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 19 | 20240625 | 183700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 20 | 20240625 | 183600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 21 | 20240625 | 183500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 22 | 20240625 | 183400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 23 | 20240625 | 183300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 24 | 20240625 | 183200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 25 | 20240625 | 183100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 26 | 20240625 | 183000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 27 | 20240625 | 182900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 28 | 20240625 | 182800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 29 | 20240625 | 182700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 30 | 20240625 | 182600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 31 | 20240625 | 182500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 32 | 20240625 | 182400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 33 | 20240625 | 182300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 34 | 20240625 | 182200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 35 | 20240625 | 182100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 36 | 20240625 | 182000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 37 | 20240625 | 181900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 38 | 20240625 | 181800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 39 | 20240625 | 181700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 40 | 20240625 | 181600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 41 | 20240625 | 181500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 42 | 20240625 | 181400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 43 | 20240625 | 181300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 44 | 20240625 | 181200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 45 | 20240625 | 181100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 46 | 20240625 | 181000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 47 | 20240625 | 180900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 48 | 20240625 | 180800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 49 | 20240625 | 180700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 50 | 20240625 | 180600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 51 | 20240625 | 180500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 52 | 20240625 | 180400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 53 | 20240625 | 180300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 54 | 20240625 | 180200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 55 | 20240625 | 180100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 56 | 20240625 | 180000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 57 | 20240625 | 175900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 58 | 20240625 | 175800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 59 | 20240625 | 175700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 60 | 20240625 | 175600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 61 | 20240625 | 175500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 62 | 20240625 | 175400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 63 | 20240625 | 175300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 64 | 20240625 | 175200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 65 | 20240625 | 175100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 66 | 20240625 | 175000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 67 | 20240625 | 174900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 68 | 20240625 | 174800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 69 | 20240625 | 174700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 70 | 20240625 | 174600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 71 | 20240625 | 174500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 72 | 20240625 | 174400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 73 | 20240625 | 174300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 74 | 20240625 | 174200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 75 | 20240625 | 174100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 76 | 20240625 | 174000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 77 | 20240625 | 173900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 78 | 20240625 | 173800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 79 | 20240625 | 173700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 80 | 20240625 | 173600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 81 | 20240625 | 173500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 82 | 20240625 | 173400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 83 | 20240625 | 173300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 84 | 20240625 | 173200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 85 | 20240625 | 173100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 86 | 20240625 | 173000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 87 | 20240625 | 172900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 88 | 20240625 | 172800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 89 | 20240625 | 172700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 90 | 20240625 | 172600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 91 | 20240625 | 172500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 92 | 20240625 | 172400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 93 | 20240625 | 172300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 94 | 20240625 | 172200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 95 | 20240625 | 172100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 96 | 20240625 | 172000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 97 | 20240625 | 171900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 98 | 20240625 | 171800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 99 | 20240625 | 171700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 100 | 20240625 | 171600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 101 | 20240625 | 171500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 102 | 20240625 | 171400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 103 | 20240625 | 171300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 104 | 20240625 | 171200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 105 | 20240625 | 171100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 106 | 20240625 | 171000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 107 | 20240625 | 170900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 108 | 20240625 | 170800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 109 | 20240625 | 170700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 110 | 20240625 | 170600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 111 | 20240625 | 170500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 112 | 20240625 | 170400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 113 | 20240625 | 170300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 114 | 20240625 | 170200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 115 | 20240625 | 170100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 116 | 20240625 | 170000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 117 | 20240625 | 165900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 118 | 20240625 | 165800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 119 | 20240625 | 165700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 120 | 20240625 | 165600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 121 | 20240625 | 165500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 122 | 20240625 | 165400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 123 | 20240625 | 165300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 124 | 20240625 | 165200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 125 | 20240625 | 165100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 126 | 20240625 | 165000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 127 | 20240625 | 164900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 128 | 20240625 | 164800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 129 | 20240625 | 164700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 130 | 20240625 | 164600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 131 | 20240625 | 164500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 132 | 20240625 | 164400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 133 | 20240625 | 164300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 134 | 20240625 | 164200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 135 | 20240625 | 164100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 136 | 20240625 | 164000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 137 | 20240625 | 163900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 138 | 20240625 | 163800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 139 | 20240625 | 163700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 140 | 20240625 | 163600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 141 | 20240625 | 163500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 142 | 20240625 | 163400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 143 | 20240625 | 163300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 144 | 20240625 | 163200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 145 | 20240625 | 163100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 146 | 20240625 | 163000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 147 | 20240625 | 162900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 148 | 20240625 | 162800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 149 | 20240625 | 162700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 150 | 20240625 | 162600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 151 | 20240625 | 162500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 152 | 20240625 | 162400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 153 | 20240625 | 162300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 154 | 20240625 | 162200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 155 | 20240625 | 162100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 156 | 20240625 | 162000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 157 | 20240625 | 161900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 158 | 20240625 | 161800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 159 | 20240625 | 161700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 160 | 20240625 | 161600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 161 | 20240625 | 161500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 162 | 20240625 | 161400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 163 | 20240625 | 161300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 164 | 20240625 | 161200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 165 | 20240625 | 161100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 166 | 20240625 | 161000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 167 | 20240625 | 160900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 168 | 20240625 | 160800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 169 | 20240625 | 160700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 170 | 20240625 | 160600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 171 | 20240625 | 160500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 172 | 20240625 | 160400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 173 | 20240625 | 160300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 174 | 20240625 | 160200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 175 | 20240625 | 160100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 176 | 20240625 | 160000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 177 | 20240625 | 155900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 178 | 20240625 | 155800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 179 | 20240625 | 155700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 180 | 20240625 | 155600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 181 | 20240625 | 155500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 182 | 20240625 | 155400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 183 | 20240625 | 155300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 184 | 20240625 | 155200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 185 | 20240625 | 155100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 186 | 20240625 | 155000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 187 | 20240625 | 154900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 188 | 20240625 | 154800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 189 | 20240625 | 154700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 190 | 20240625 | 154600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 191 | 20240625 | 154500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 192 | 20240625 | 154400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 193 | 20240625 | 154300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 194 | 20240625 | 154200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 195 | 20240625 | 154100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 196 | 20240625 | 154000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 197 | 20240625 | 153900 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 198 | 20240625 | 153800 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 199 | 20240625 | 153700 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 200 | 20240625 | 153600 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 201 | 20240625 | 153500 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 202 | 20240625 | 153400 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 203 | 20240625 | 153300 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 204 | 20240625 | 153200 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 205 | 20240625 | 153100 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 0 |
| 206 | 20240625 | 153000 | 102210386700 | 194900 | 194900 | 194900 | 194900 | 8412 |
| 207 | 20240625 | 152900 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 208 | 20240625 | 152800 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 209 | 20240625 | 152700 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 210 | 20240625 | 152600 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 211 | 20240625 | 152500 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 212 | 20240625 | 152400 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 213 | 20240625 | 152300 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 214 | 20240625 | 152200 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 215 | 20240625 | 152100 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 216 | 20240625 | 152000 | 100570887900 | 196000 | 196000 | 196000 | 196000 | 0 |
| 217 | 20240625 | 151900 | 100570887900 | 196000 | 195600 | 196000 | 195500 | 2408 |
| 218 | 20240625 | 151800 | 100099808300 | 195600 | 195700 | 195800 | 195600 | 1539 |
| 219 | 20240625 | 151700 | 99798706100 | 195800 | 195800 | 195900 | 195700 | 1497 |
| 220 | 20240625 | 151600 | 99505720500 | 195900 | 195800 | 195900 | 195800 | 594 |
| 221 | 20240625 | 151500 | 99389384400 | 195800 | 195700 | 195900 | 195700 | 964 |
| 222 | 20240625 | 151400 | 99200636000 | 195700 | 195800 | 195900 | 195700 | 464 |
| 223 | 20240625 | 151300 | 99109789500 | 195800 | 196000 | 196000 | 195700 | 1183 |
| 224 | 20240625 | 151200 | 98878057000 | 196000 | 195900 | 196000 | 195900 | 513 |
| 225 | 20240625 | 151100 | 98777530900 | 195900 | 195800 | 196100 | 195800 | 1117 |
| 226 | 20240625 | 151000 | 98558674400 | 195800 | 195500 | 196000 | 195400 | 661 |
| 227 | 20240625 | 150900 | 98429283200 | 195400 | 195000 | 195500 | 194900 | 1735 |
| 228 | 20240625 | 150800 | 98090583800 | 195000 | 194900 | 195000 | 194900 | 898 |
| 229 | 20240625 | 150700 | 97915507900 | 195000 | 195000 | 195100 | 194900 | 1232 |
| 230 | 20240625 | 150600 | 97675292800 | 195000 | 194900 | 195000 | 194900 | 1177 |
| 231 | 20240625 | 150500 | 97445814600 | 195000 | 195000 | 195000 | 194900 | 742 |
| 232 | 20240625 | 150400 | 97301153800 | 194900 | 195000 | 195000 | 194900 | 593 |
| 233 | 20240625 | 150300 | 97185559500 | 195000 | 195100 | 195100 | 195000 | 2515 |
| 234 | 20240625 | 150200 | 96695118300 | 195100 | 195100 | 195200 | 195000 | 1048 |
| 235 | 20240625 | 150100 | 96490679800 | 195100 | 195100 | 195200 | 195000 | 1775 |
| 236 | 20240625 | 150000 | 96144459100 | 195100 | 195000 | 195100 | 195000 | 902 |
| 237 | 20240625 | 145900 | 95968548700 | 195000 | 195100 | 195100 | 195000 | 1088 |
| 238 | 20240625 | 145800 | 95756368700 | 195100 | 195000 | 195100 | 195000 | 652 |
| 239 | 20240625 | 145700 | 95629209500 | 195100 | 195100 | 195200 | 195000 | 755 |
| 240 | 20240625 | 145600 | 95481935200 | 195100 | 195200 | 195300 | 195000 | 2028 |
| 241 | 20240625 | 145500 | 95086254900 | 195300 | 195200 | 195300 | 195200 | 340 |
| 242 | 20240625 | 145400 | 95019866900 | 195200 | 195400 | 195500 | 195200 | 1414 |
| 243 | 20240625 | 145300 | 94743748400 | 195400 | 195400 | 195500 | 195400 | 423 |
| 244 | 20240625 | 145200 | 94661089100 | 195400 | 195300 | 195500 | 195300 | 393 |
| 245 | 20240625 | 145100 | 94584301900 | 195300 | 195400 | 195400 | 195300 | 216 |
| 246 | 20240625 | 145000 | 94542115300 | 195400 | 195200 | 195400 | 195200 | 390 |
| 247 | 20240625 | 144900 | 94465968200 | 195100 | 195200 | 195300 | 195100 | 515 |
| 248 | 20240625 | 144800 | 94365448900 | 195100 | 195300 | 195300 | 195100 | 783 |
| 249 | 20240625 | 144700 | 94212583800 | 195300 | 195200 | 195300 | 195100 | 1844 |
| 250 | 20240625 | 144600 | 93852637100 | 195300 | 195400 | 195400 | 195300 | 1191 |
| 251 | 20240625 | 144500 | 93619976700 | 195400 | 195400 | 195500 | 195400 | 422 |
| 252 | 20240625 | 144400 | 93537515300 | 195400 | 195600 | 195700 | 195300 | 842 |
| 253 | 20240625 | 144300 | 93372915000 | 195600 | 195700 | 195700 | 195600 | 635 |
| 254 | 20240625 | 144200 | 93248705100 | 195700 | 195800 | 195800 | 195700 | 397 |
| 255 | 20240625 | 144100 | 93171000400 | 195800 | 195900 | 196000 | 195800 | 534 |
| 256 | 20240625 | 144000 | 93066403000 | 195900 | 196000 | 196100 | 195900 | 434 |
| 257 | 20240625 | 143900 | 92981346300 | 196000 | 196200 | 196200 | 196000 | 513 |
| 258 | 20240625 | 143800 | 92880762600 | 196200 | 196000 | 196200 | 196000 | 331 |
| 259 | 20240625 | 143700 | 92815848900 | 196100 | 196300 | 196300 | 196100 | 729 |
| 260 | 20240625 | 143600 | 92672823900 | 196300 | 196400 | 196500 | 196300 | 613 |
| 261 | 20240625 | 143500 | 92552470700 | 196400 | 196500 | 196500 | 196400 | 454 |
| 262 | 20240625 | 143400 | 92463292600 | 196500 | 196400 | 196500 | 196400 | 431 |
| 263 | 20240625 | 143300 | 92378634500 | 196400 | 196700 | 196700 | 196400 | 854 |
| 264 | 20240625 | 143200 | 92210750500 | 196700 | 196700 | 196900 | 196600 | 729 |
| 265 | 20240625 | 143100 | 92067323500 | 196700 | 196800 | 196800 | 196500 | 515 |
| 266 | 20240625 | 143000 | 91966028900 | 196800 | 196700 | 196800 | 196500 | 111 |
| 267 | 20240625 | 142900 | 91944191400 | 196600 | 196500 | 196600 | 196400 | 286 |
| 268 | 20240625 | 142800 | 91887981200 | 196500 | 196400 | 196600 | 196400 | 277 |
| 269 | 20240625 | 142700 | 91833565000 | 196500 | 196600 | 196600 | 196400 | 591 |
| 270 | 20240625 | 142600 | 91717437400 | 196500 | 196700 | 196800 | 196500 | 781 |
| 271 | 20240625 | 142500 | 91563831300 | 196800 | 196700 | 196900 | 196700 | 2330 |
| 272 | 20240625 | 142400 | 91105479200 | 196700 | 196500 | 196700 | 196500 | 832 |
| 273 | 20240625 | 142300 | 90941893200 | 196500 | 196600 | 196600 | 196500 | 99 |
| 274 | 20240625 | 142200 | 90922433600 | 196600 | 196500 | 196600 | 196500 | 281 |
| 275 | 20240625 | 142100 | 90867209600 | 196500 | 196500 | 196600 | 196500 | 173 |
| 276 | 20240625 | 142000 | 90833198900 | 196500 | 196400 | 196600 | 196300 | 755 |
| 277 | 20240625 | 141900 | 90684871100 | 196300 | 196000 | 196500 | 195900 | 1089 |
| 278 | 20240625 | 141800 | 90471267000 | 196000 | 195800 | 196100 | 195800 | 399 |
| 279 | 20240625 | 141700 | 90393102400 | 195800 | 196300 | 196300 | 195800 | 810 |
| 280 | 20240625 | 141600 | 90234233800 | 196300 | 196600 | 196600 | 196300 | 1332 |
| 281 | 20240625 | 141500 | 89972543400 | 196500 | 196600 | 196600 | 196500 | 226 |
| 282 | 20240625 | 141400 | 89928119000 | 196600 | 196600 | 196600 | 196500 | 83 |
| 283 | 20240625 | 141300 | 89911803100 | 196600 | 196600 | 196600 | 196500 | 420 |
| 284 | 20240625 | 141200 | 89829246300 | 196500 | 196500 | 196600 | 196500 | 565 |
| 285 | 20240625 | 141100 | 89718220300 | 196600 | 196500 | 196600 | 196500 | 189 |
| 286 | 20240625 | 141000 | 89681074800 | 196500 | 196500 | 196600 | 196500 | 222 |
| 287 | 20240625 | 140900 | 89637441100 | 196600 | 196500 | 196600 | 196500 | 204 |
| 288 | 20240625 | 140800 | 89597343900 | 196600 | 196500 | 196600 | 196500 | 138 |
| 289 | 20240625 | 140700 | 89570220300 | 196600 | 196400 | 196600 | 196400 | 99 |
| 290 | 20240625 | 140600 | 89550770200 | 196300 | 196300 | 196400 | 196300 | 195 |
| 291 | 20240625 | 140500 | 89512484700 | 196300 | 196600 | 196600 | 196300 | 366 |
| 292 | 20240625 | 140400 | 89440585500 | 196600 | 196500 | 196700 | 196500 | 169 |
| 293 | 20240625 | 140300 | 89407363100 | 196500 | 196700 | 196700 | 196500 | 141 |
| 294 | 20240625 | 140200 | 89379637800 | 196700 | 196700 | 196800 | 196700 | 300 |
| 295 | 20240625 | 140100 | 89320625200 | 196700 | 196400 | 196700 | 196200 | 767 |
| 296 | 20240625 | 140000 | 89169981300 | 196400 | 196100 | 196400 | 196000 | 591 |
| 297 | 20240625 | 135900 | 89054066000 | 196000 | 196000 | 196100 | 196000 | 162 |
| 298 | 20240625 | 135800 | 89022313200 | 196100 | 196000 | 196200 | 196000 | 373 |
| 299 | 20240625 | 135700 | 88949164200 | 196100 | 196200 | 196200 | 196000 | 136 |
| 300 | 20240625 | 135600 | 88922500500 | 196100 | 196100 | 196200 | 195800 | 784 |
| 301 | 20240625 | 135500 | 88768836700 | 196100 | 196200 | 196300 | 196100 | 615 |
| 302 | 20240625 | 135400 | 88648181300 | 196300 | 196200 | 196300 | 196200 | 238 |
| 303 | 20240625 | 135300 | 88601467700 | 196200 | 196300 | 196300 | 196200 | 188 |
| 304 | 20240625 | 135200 | 88564567300 | 196300 | 196400 | 196500 | 196200 | 1442 |
| 305 | 20240625 | 135100 | 88281470500 | 196400 | 196500 | 196700 | 196400 | 948 |
| 306 | 20240625 | 135000 | 88095209000 | 196400 | 196500 | 196500 | 196400 | 140 |
| 307 | 20240625 | 134900 | 88067705200 | 196500 | 196300 | 196500 | 196200 | 905 |
| 308 | 20240625 | 134800 | 87890003700 | 196200 | 196200 | 196300 | 196100 | 176 |
| 309 | 20240625 | 134700 | 87855472700 | 196200 | 195800 | 196300 | 195800 | 426 |
| 310 | 20240625 | 134600 | 87771964200 | 195800 | 195900 | 195900 | 195600 | 329 |
| 311 | 20240625 | 134500 | 87707544700 | 196000 | 195400 | 196100 | 195400 | 1221 |
| 312 | 20240625 | 134400 | 87468678600 | 195500 | 195300 | 195500 | 195200 | 805 |
| 313 | 20240625 | 134300 | 87311372500 | 195300 | 195200 | 195400 | 195200 | 382 |
| 314 | 20240625 | 134200 | 87236766600 | 195300 | 195300 | 195400 | 195200 | 382 |
| 315 | 20240625 | 134100 | 87162141900 | 195300 | 195300 | 195400 | 195200 | 290 |
| 316 | 20240625 | 134000 | 87105506200 | 195300 | 195100 | 195400 | 195000 | 448 |
| 317 | 20240625 | 133900 | 87018075400 | 195100 | 195500 | 195600 | 195000 | 6250 |
| 318 | 20240625 | 133800 | 85796969100 | 195500 | 195600 | 195600 | 195500 | 698 |
| 319 | 20240625 | 133700 | 85660500200 | 195600 | 195500 | 195700 | 195500 | 241 |
| 320 | 20240625 | 133600 | 85613363100 | 195700 | 195600 | 195700 | 195500 | 1083 |
| 321 | 20240625 | 133500 | 85401580700 | 195700 | 195500 | 195800 | 195500 | 451 |
| 322 | 20240625 | 133400 | 85313362100 | 195600 | 195400 | 195800 | 195400 | 987 |
| 323 | 20240625 | 133300 | 85120313400 | 195400 | 195400 | 195400 | 195300 | 366 |
| 324 | 20240625 | 133200 | 85048808400 | 195400 | 195300 | 195400 | 195300 | 311 |
| 325 | 20240625 | 133100 | 84988049500 | 195400 | 195500 | 195500 | 195300 | 515 |
| 326 | 20240625 | 133000 | 84887409500 | 195400 | 195400 | 195400 | 195300 | 292 |
| 327 | 20240625 | 132900 | 84830355500 | 195400 | 195400 | 195400 | 195300 | 485 |
| 328 | 20240625 | 132800 | 84735615100 | 195400 | 195300 | 195400 | 195300 | 208 |
| 329 | 20240625 | 132700 | 84694987400 | 195300 | 195200 | 195300 | 195100 | 412 |
| 330 | 20240625 | 132600 | 84614545400 | 195100 | 195100 | 195200 | 195100 | 324 |
| 331 | 20240625 | 132500 | 84551311400 | 195200 | 195100 | 195200 | 195000 | 410 |
| 332 | 20240625 | 132400 | 84471329600 | 195000 | 195000 | 195100 | 195000 | 814 |
| 333 | 20240625 | 132300 | 84312577600 | 195100 | 195100 | 195200 | 195100 | 1073 |
| 334 | 20240625 | 132200 | 84103215500 | 195200 | 195100 | 195200 | 195100 | 1092 |
| 335 | 20240625 | 132100 | 83890153900 | 195100 | 195400 | 195400 | 195100 | 1248 |
| 336 | 20240625 | 132000 | 83646445500 | 195400 | 195300 | 195500 | 195300 | 304 |
| 337 | 20240625 | 131900 | 83587054100 | 195400 | 195600 | 195700 | 195400 | 1422 |
| 338 | 20240625 | 131800 | 83309066900 | 195600 | 195700 | 195800 | 195600 | 601 |
| 339 | 20240625 | 131700 | 83191489200 | 195700 | 196200 | 196200 | 195600 | 5067 |
| 340 | 20240625 | 131600 | 82198364300 | 196200 | 196200 | 196200 | 196100 | 396 |
| 341 | 20240625 | 131500 | 82120675700 | 196200 | 196300 | 196400 | 196100 | 1763 |
| 342 | 20240625 | 131400 | 81774761500 | 196300 | 196300 | 196400 | 196300 | 366 |
| 343 | 20240625 | 131300 | 81702911700 | 196300 | 196400 | 196400 | 196300 | 281 |
| 344 | 20240625 | 131200 | 81647744600 | 196400 | 196300 | 196400 | 196300 | 415 |
| 345 | 20240625 | 131100 | 81566252900 | 196300 | 196400 | 196400 | 196300 | 442 |
| 346 | 20240625 | 131000 | 81479483300 | 196400 | 196500 | 196600 | 196400 | 867 |
| 347 | 20240625 | 130900 | 81309181400 | 196500 | 196500 | 196500 | 196400 | 401 |
| 348 | 20240625 | 130800 | 81230387400 | 196600 | 196600 | 196700 | 196500 | 354 |
| 349 | 20240625 | 130700 | 81160789400 | 196700 | 196600 | 196700 | 196500 | 231 |
| 350 | 20240625 | 130600 | 81115374300 | 196500 | 196600 | 196600 | 196500 | 323 |
| 351 | 20240625 | 130500 | 81051879900 | 196700 | 196700 | 196700 | 196600 | 175 |
| 352 | 20240625 | 130400 | 81017464200 | 196600 | 196600 | 196700 | 196500 | 722 |
| 353 | 20240625 | 130300 | 80875525700 | 196600 | 197000 | 197000 | 196400 | 2108 |
| 354 | 20240625 | 130200 | 80460871800 | 197000 | 197400 | 197400 | 197000 | 543 |
| 355 | 20240625 | 130100 | 80353780000 | 197300 | 197400 | 197500 | 197300 | 332 |
| 356 | 20240625 | 130000 | 80288244200 | 197500 | 197600 | 197600 | 197500 | 439 |
| 357 | 20240625 | 125900 | 80201538200 | 197500 | 197600 | 197700 | 197500 | 204 |
| 358 | 20240625 | 125800 | 80161228600 | 197600 | 197600 | 197700 | 197600 | 78 |
| 359 | 20240625 | 125700 | 80145815100 | 197600 | 197700 | 197800 | 197600 | 376 |
| 360 | 20240625 | 125600 | 80071486400 | 197800 | 197800 | 197800 | 197700 | 178 |
| 361 | 20240625 | 125500 | 80036288500 | 197800 | 197700 | 197800 | 197600 | 381 |
| 362 | 20240625 | 125400 | 79960954200 | 197600 | 197800 | 197800 | 197600 | 233 |
| 363 | 20240625 | 125300 | 79914895200 | 197800 | 197700 | 198000 | 197700 | 226 |
| 364 | 20240625 | 125200 | 79870187200 | 197700 | 198100 | 198100 | 197600 | 2172 |
| 365 | 20240625 | 125100 | 79440204300 | 198100 | 198000 | 198200 | 197900 | 1383 |
| 366 | 20240625 | 125000 | 79166350100 | 198000 | 198300 | 198500 | 197600 | 1085 |
| 367 | 20240625 | 124900 | 78951552400 | 198300 | 197300 | 198300 | 197300 | 2966 |
| 368 | 20240625 | 124800 | 78364936800 | 197300 | 197200 | 197300 | 197000 | 318 |
| 369 | 20240625 | 124700 | 78302227500 | 197200 | 197000 | 197300 | 197000 | 552 |
| 370 | 20240625 | 124600 | 78193417000 | 197000 | 197200 | 197400 | 197000 | 650 |
| 371 | 20240625 | 124500 | 78065257700 | 197100 | 197300 | 197300 | 197100 | 417 |
| 372 | 20240625 | 124400 | 77983037900 | 197200 | 197300 | 197400 | 197200 | 464 |
| 373 | 20240625 | 124300 | 77891466300 | 197300 | 197200 | 197300 | 197200 | 85 |
| 374 | 20240625 | 124200 | 77874700300 | 197300 | 197300 | 197400 | 197200 | 143 |
| 375 | 20240625 | 124100 | 77846486500 | 197300 | 197200 | 197500 | 197200 | 416 |
| 376 | 20240625 | 124000 | 77764410800 | 197200 | 197100 | 197200 | 197100 | 266 |
| 377 | 20240625 | 123900 | 77711969900 | 197200 | 197300 | 197300 | 197100 | 182 |
| 378 | 20240625 | 123800 | 77676077600 | 197300 | 197500 | 197500 | 197200 | 291 |
| 379 | 20240625 | 123700 | 77618637400 | 197500 | 197600 | 197600 | 197400 | 441 |
| 380 | 20240625 | 123600 | 77531515000 | 197600 | 197600 | 197700 | 197500 | 333 |
| 381 | 20240625 | 123500 | 77465716900 | 197600 | 197600 | 197700 | 197500 | 433 |
| 382 | 20240625 | 123400 | 77380172000 | 197500 | 197300 | 197600 | 197300 | 453 |
| 383 | 20240625 | 123300 | 77290737200 | 197400 | 197400 | 197400 | 197300 | 102 |
| 384 | 20240625 | 123200 | 77270607100 | 197500 | 197300 | 197500 | 197300 | 154 |
| 385 | 20240625 | 123100 | 77240208100 | 197400 | 197300 | 197400 | 197300 | 245 |
| 386 | 20240625 | 123000 | 77191861300 | 197300 | 197600 | 197800 | 197300 | 287 |
| 387 | 20240625 | 122900 | 77135139100 | 197700 | 197300 | 197700 | 197200 | 1465 |
| 388 | 20240625 | 122800 | 76845869700 | 197200 | 197200 | 197200 | 197000 | 418 |
| 389 | 20240625 | 122700 | 76763463200 | 197200 | 197200 | 197200 | 197100 | 284 |
| 390 | 20240625 | 122600 | 76707465800 | 197200 | 197200 | 197200 | 197100 | 183 |
| 391 | 20240625 | 122500 | 76671379200 | 197200 | 197300 | 197300 | 197100 | 244 |
| 392 | 20240625 | 122400 | 76623254800 | 197300 | 197200 | 197300 | 197100 | 193 |
| 393 | 20240625 | 122300 | 76585195100 | 197200 | 197100 | 197200 | 197000 | 307 |
| 394 | 20240625 | 122200 | 76524684000 | 197000 | 197100 | 197100 | 197000 | 340 |
| 395 | 20240625 | 122100 | 76457696100 | 197100 | 197000 | 197100 | 197000 | 257 |
| 396 | 20240625 | 122000 | 76407059200 | 197100 | 196300 | 197100 | 196300 | 1320 |
| 397 | 20240625 | 121900 | 76147414300 | 196300 | 196400 | 196400 | 196300 | 166 |
| 398 | 20240625 | 121800 | 76114817700 | 196400 | 196600 | 196600 | 196400 | 438 |
| 399 | 20240625 | 121700 | 76028780700 | 196500 | 196500 | 196600 | 196400 | 241 |
| 400 | 20240625 | 121600 | 75981424000 | 196500 | 196500 | 196600 | 196400 | 257 |
| 401 | 20240625 | 121500 | 75930915300 | 196400 | 196400 | 196600 | 196400 | 396 |
| 402 | 20240625 | 121400 | 75853120900 | 196400 | 196400 | 196500 | 196400 | 128 |
| 403 | 20240625 | 121300 | 75827972300 | 196400 | 196600 | 196600 | 196400 | 154 |
| 404 | 20240625 | 121200 | 75797721200 | 196500 | 196500 | 196600 | 196400 | 226 |
| 405 | 20240625 | 121100 | 75753312400 | 196500 | 196500 | 196600 | 196400 | 340 |
| 406 | 20240625 | 121000 | 75686502300 | 196500 | 196600 | 196600 | 196500 | 140 |
| 407 | 20240625 | 120900 | 75658990200 | 196500 | 196500 | 196600 | 196400 | 157 |
| 408 | 20240625 | 120800 | 75628134200 | 196500 | 196300 | 196600 | 196200 | 412 |
| 409 | 20240625 | 120700 | 75547253000 | 196300 | 196300 | 196300 | 196100 | 2346 |
| 410 | 20240625 | 120600 | 75086957300 | 196300 | 196400 | 196600 | 196300 | 463 |
| 411 | 20240625 | 120500 | 74996032200 | 196400 | 196800 | 196800 | 196400 | 344 |
| 412 | 20240625 | 120400 | 74928417900 | 196800 | 196900 | 197000 | 196800 | 148 |
| 413 | 20240625 | 120300 | 74899290200 | 196900 | 196400 | 196900 | 196400 | 490 |
| 414 | 20240625 | 120200 | 74802938700 | 196400 | 196500 | 196500 | 196400 | 413 |
| 415 | 20240625 | 120100 | 74721809300 | 196500 | 196500 | 196500 | 196300 | 598 |
| 416 | 20240625 | 120000 | 74604347300 | 196400 | 196400 | 196500 | 196400 | 63 |
| 417 | 20240625 | 115900 | 74591970900 | 196400 | 196500 | 196600 | 196400 | 248 |
| 418 | 20240625 | 115800 | 74543249600 | 196500 | 196300 | 196500 | 196300 | 321 |
| 419 | 20240625 | 115700 | 74480219200 | 196400 | 196600 | 196600 | 196300 | 307 |
| 420 | 20240625 | 115600 | 74419933800 | 196600 | 196400 | 196600 | 196300 | 346 |
| 421 | 20240625 | 115500 | 74351983200 | 196400 | 196400 | 196400 | 196300 | 104 |
| 422 | 20240625 | 115400 | 74331558500 | 196400 | 196300 | 196600 | 196300 | 356 |
| 423 | 20240625 | 115300 | 74261633800 | 196400 | 196400 | 196500 | 196300 | 474 |
| 424 | 20240625 | 115200 | 74168550700 | 196500 | 196400 | 196500 | 196400 | 172 |
| 425 | 20240625 | 115100 | 74134764500 | 196400 | 196600 | 196600 | 196400 | 535 |
| 426 | 20240625 | 115000 | 74029635800 | 196600 | 197000 | 197000 | 196600 | 175 |
| 427 | 20240625 | 114900 | 73995194100 | 197000 | 196700 | 197000 | 196600 | 626 |
| 428 | 20240625 | 114800 | 73872027600 | 196600 | 196600 | 196700 | 196600 | 298 |
| 429 | 20240625 | 114700 | 73813422100 | 196700 | 196700 | 196800 | 196700 | 455 |
| 430 | 20240625 | 114600 | 73723912500 | 196700 | 196800 | 196800 | 196700 | 191 |
| 431 | 20240625 | 114500 | 73686332200 | 196800 | 196900 | 196900 | 196800 | 220 |
| 432 | 20240625 | 114400 | 73643028000 | 196900 | 196800 | 196900 | 196800 | 166 |
| 433 | 20240625 | 114300 | 73610348700 | 196900 | 197000 | 197000 | 196900 | 226 |
| 434 | 20240625 | 114200 | 73565842800 | 197000 | 196700 | 197000 | 196700 | 332 |
| 435 | 20240625 | 114100 | 73500520200 | 196800 | 196900 | 196900 | 196800 | 391 |
| 436 | 20240625 | 114000 | 73423553600 | 197000 | 196800 | 197000 | 196700 | 299 |
| 437 | 20240625 | 113900 | 73364713700 | 196700 | 196700 | 196800 | 196700 | 140 |
| 438 | 20240625 | 113800 | 73337166100 | 196800 | 196800 | 197000 | 196700 | 159 |
| 439 | 20240625 | 113700 | 73305872400 | 196800 | 196800 | 196800 | 196700 | 385 |
| 440 | 20240625 | 113600 | 73230107500 | 196900 | 196900 | 197000 | 196700 | 355 |
| 441 | 20240625 | 113500 | 73160215400 | 196800 | 196700 | 197000 | 196700 | 402 |
| 442 | 20240625 | 113400 | 73081115700 | 196900 | 196900 | 196900 | 196700 | 227 |
| 443 | 20240625 | 113300 | 73036435600 | 197000 | 197100 | 197100 | 196900 | 212 |
| 444 | 20240625 | 113200 | 72994678900 | 197000 | 196900 | 197000 | 196800 | 515 |
| 445 | 20240625 | 113100 | 72893253000 | 196900 | 196800 | 197000 | 196800 | 326 |
| 446 | 20240625 | 113000 | 72829069200 | 196800 | 197000 | 197100 | 196800 | 202 |
| 447 | 20240625 | 112900 | 72789287800 | 197000 | 197000 | 197100 | 196900 | 138 |
| 448 | 20240625 | 112800 | 72762098500 | 197000 | 196700 | 197100 | 196700 | 334 |
| 449 | 20240625 | 112700 | 72696327300 | 196700 | 197200 | 197300 | 196700 | 1063 |
| 450 | 20240625 | 112600 | 72486898500 | 197200 | 197300 | 197300 | 197200 | 195 |
| 451 | 20240625 | 112500 | 72448437700 | 197300 | 197400 | 197400 | 197300 | 225 |
| 452 | 20240625 | 112400 | 72404031600 | 197400 | 198000 | 198000 | 197300 | 702 |
| 453 | 20240625 | 112300 | 72265230500 | 197900 | 197000 | 198000 | 197000 | 1741 |
| 454 | 20240625 | 112200 | 71921345100 | 197000 | 196900 | 197200 | 196800 | 139 |
| 455 | 20240625 | 112100 | 71893968300 | 197200 | 197100 | 197200 | 197000 | 686 |
| 456 | 20240625 | 112000 | 71758771400 | 197100 | 197200 | 197200 | 197000 | 322 |
| 457 | 20240625 | 111900 | 71695302000 | 197200 | 197100 | 197200 | 197000 | 165 |
| 458 | 20240625 | 111800 | 71662773000 | 197100 | 197200 | 197200 | 197100 | 296 |
| 459 | 20240625 | 111700 | 71604422600 | 197100 | 197000 | 197200 | 197000 | 433 |
| 460 | 20240625 | 111600 | 71519081500 | 197100 | 196700 | 197200 | 196600 | 434 |
| 461 | 20240625 | 111500 | 71433603200 | 196600 | 196700 | 196700 | 196600 | 529 |
| 462 | 20240625 | 111400 | 71329588300 | 196700 | 196700 | 196700 | 196600 | 278 |
| 463 | 20240625 | 111300 | 71274925900 | 196600 | 196900 | 197000 | 196600 | 355 |
| 464 | 20240625 | 111200 | 71205025200 | 196900 | 196700 | 196900 | 196600 | 368 |
| 465 | 20240625 | 111100 | 71132639500 | 196700 | 197100 | 197100 | 196700 | 810 |
| 466 | 20240625 | 111000 | 70973147800 | 197100 | 197100 | 197200 | 197000 | 426 |
| 467 | 20240625 | 110900 | 70889181500 | 197200 | 197200 | 197300 | 197100 | 332 |
| 468 | 20240625 | 110800 | 70823700100 | 197200 | 196900 | 197500 | 196900 | 1596 |
| 469 | 20240625 | 110700 | 70509005300 | 197000 | 196600 | 197000 | 196600 | 483 |
| 470 | 20240625 | 110600 | 70413922000 | 196600 | 196200 | 197000 | 196200 | 3403 |
| 471 | 20240625 | 110500 | 69744429100 | 196200 | 196200 | 196300 | 196100 | 254 |
| 472 | 20240625 | 110400 | 69694595400 | 196200 | 196200 | 196300 | 196100 | 395 |
| 473 | 20240625 | 110300 | 69617105400 | 196200 | 196100 | 196200 | 196100 | 364 |
| 474 | 20240625 | 110200 | 69545712800 | 196000 | 196100 | 196200 | 196000 | 357 |
| 475 | 20240625 | 110100 | 69475702300 | 196200 | 196100 | 196200 | 196000 | 885 |
| 476 | 20240625 | 110000 | 69302156100 | 196200 | 196200 | 196300 | 196200 | 434 |
| 477 | 20240625 | 105900 | 69216993400 | 196300 | 196300 | 196300 | 196100 | 662 |
| 478 | 20240625 | 105800 | 69087086200 | 196200 | 196300 | 196400 | 196200 | 625 |
| 479 | 20240625 | 105700 | 68964414000 | 196300 | 195800 | 196300 | 195800 | 1152 |
| 480 | 20240625 | 105600 | 68738481700 | 195900 | 195100 | 195900 | 195100 | 390 |
| 481 | 20240625 | 105500 | 68662201400 | 195100 | 195300 | 195700 | 194800 | 5063 |
| 482 | 20240625 | 105400 | 67674407400 | 195200 | 195200 | 195300 | 195200 | 1278 |
| 483 | 20240625 | 105300 | 67424886300 | 195300 | 195500 | 195600 | 195200 | 3981 |
| 484 | 20240625 | 105200 | 66647196600 | 195500 | 195800 | 195900 | 195500 | 1236 |
| 485 | 20240625 | 105100 | 66405296800 | 195800 | 196000 | 196000 | 195800 | 1120 |
| 486 | 20240625 | 105000 | 66185907700 | 196000 | 196400 | 196400 | 196000 | 3478 |
| 487 | 20240625 | 104900 | 65503460200 | 196700 | 196700 | 196800 | 196400 | 2067 |
| 488 | 20240625 | 104800 | 65097310100 | 196800 | 197400 | 197400 | 196700 | 1365 |
| 489 | 20240625 | 104700 | 64828373100 | 197400 | 197400 | 197500 | 197300 | 199 |
| 490 | 20240625 | 104600 | 64789091000 | 197400 | 197300 | 197400 | 197200 | 305 |
| 491 | 20240625 | 104500 | 64728904100 | 197300 | 197500 | 197500 | 197200 | 309 |
| 492 | 20240625 | 104400 | 64667934400 | 197500 | 197400 | 197900 | 197400 | 1072 |
| 493 | 20240625 | 104300 | 64456087500 | 197300 | 196700 | 197300 | 196700 | 536 |
| 494 | 20240625 | 104200 | 64350497700 | 196800 | 196700 | 196900 | 196600 | 337 |
| 495 | 20240625 | 104100 | 64284210900 | 196700 | 196600 | 196700 | 196500 | 432 |
| 496 | 20240625 | 104000 | 64199288200 | 196600 | 196800 | 196800 | 196600 | 882 |
| 497 | 20240625 | 103900 | 64025847000 | 196800 | 197100 | 197100 | 196700 | 931 |
| 498 | 20240625 | 103800 | 63842579600 | 197100 | 197200 | 197200 | 196900 | 679 |
| 499 | 20240625 | 103700 | 63708795900 | 197200 | 197100 | 197300 | 197000 | 347 |
| 500 | 20240625 | 103600 | 63640377500 | 197000 | 198100 | 198100 | 197000 | 2487 |
| 501 | 20240625 | 103500 | 63148787900 | 198000 | 197500 | 198000 | 197500 | 1006 |
| 502 | 20240625 | 103400 | 62949823900 | 197500 | 197200 | 197500 | 197100 | 609 |
| 503 | 20240625 | 103300 | 62829703300 | 197200 | 196600 | 197200 | 196500 | 609 |
| 504 | 20240625 | 103200 | 62709851800 | 196600 | 197000 | 197000 | 196600 | 439 |
| 505 | 20240625 | 103100 | 62623479000 | 197000 | 196900 | 197400 | 196800 | 1021 |
| 506 | 20240625 | 103000 | 62422364800 | 196800 | 196600 | 197000 | 196500 | 896 |
| 507 | 20240625 | 102900 | 62246017700 | 196600 | 197100 | 197200 | 196300 | 1374 |
| 508 | 20240625 | 102800 | 61975817800 | 197000 | 196500 | 197100 | 196500 | 1043 |
| 509 | 20240625 | 102700 | 61770482700 | 196500 | 196300 | 196600 | 196000 | 2694 |
| 510 | 20240625 | 102600 | 61241987200 | 196300 | 196600 | 196700 | 196300 | 1831 |
| 511 | 20240625 | 102500 | 60882233300 | 196600 | 196700 | 196800 | 196600 | 1402 |
| 512 | 20240625 | 102400 | 60606481200 | 196800 | 197100 | 197100 | 196700 | 1496 |
| 513 | 20240625 | 102300 | 60311965800 | 197000 | 197000 | 197100 | 196900 | 1747 |
| 514 | 20240625 | 102200 | 59967813400 | 197000 | 197200 | 197200 | 197000 | 1646 |
| 515 | 20240625 | 102100 | 59643394300 | 197200 | 197600 | 197700 | 197200 | 1480 |
| 516 | 20240625 | 102000 | 59351088300 | 197500 | 197600 | 197600 | 197100 | 3261 |
| 517 | 20240625 | 101900 | 58707509500 | 197600 | 197600 | 197600 | 197500 | 1403 |
| 518 | 20240625 | 101800 | 58430320400 | 197600 | 197800 | 197900 | 197600 | 1492 |
| 519 | 20240625 | 101700 | 58135340100 | 197800 | 198100 | 198200 | 197800 | 1505 |
| 520 | 20240625 | 101600 | 57837361200 | 198200 | 198200 | 198300 | 198100 | 454 |
| 521 | 20240625 | 101500 | 57747384800 | 198300 | 197900 | 198400 | 197900 | 363 |
| 522 | 20240625 | 101400 | 57675442200 | 198200 | 197900 | 198200 | 197800 | 495 |
| 523 | 20240625 | 101300 | 57577485300 | 197900 | 197800 | 198200 | 197800 | 1710 |
| 524 | 20240625 | 101200 | 57239175300 | 197800 | 197900 | 198200 | 197800 | 1237 |
| 525 | 20240625 | 101100 | 56994392300 | 197900 | 198400 | 198600 | 197900 | 2044 |
| 526 | 20240625 | 101000 | 56589133600 | 198400 | 198200 | 198400 | 198100 | 703 |
| 527 | 20240625 | 100900 | 56449800400 | 198100 | 198000 | 198200 | 198000 | 859 |
| 528 | 20240625 | 100800 | 56279658800 | 198000 | 198000 | 198100 | 198000 | 511 |
| 529 | 20240625 | 100700 | 56178453500 | 198100 | 198200 | 198200 | 198000 | 2610 |
| 530 | 20240625 | 100600 | 55661415500 | 198200 | 198500 | 198500 | 198200 | 940 |
| 531 | 20240625 | 100500 | 55474965200 | 198500 | 199500 | 199500 | 198400 | 4169 |
| 532 | 20240625 | 100400 | 54644622300 | 199400 | 199500 | 199500 | 199400 | 364 |
| 533 | 20240625 | 100300 | 54572011400 | 199500 | 198600 | 199500 | 198600 | 1243 |
| 534 | 20240625 | 100200 | 54324554500 | 198600 | 198100 | 198700 | 198100 | 427 |
| 535 | 20240625 | 100100 | 54239860800 | 198100 | 198800 | 198800 | 198100 | 2214 |
| 536 | 20240625 | 100000 | 53800524200 | 198800 | 199600 | 199700 | 198800 | 3028 |
| 537 | 20240625 | 095900 | 53197383300 | 199700 | 199700 | 199800 | 199600 | 781 |
| 538 | 20240625 | 095800 | 53041442800 | 199700 | 199900 | 199900 | 199600 | 192 |
| 539 | 20240625 | 095700 | 53003083800 | 199900 | 199900 | 199900 | 199600 | 1120 |
| 540 | 20240625 | 095600 | 52779328700 | 199900 | 199300 | 199900 | 199300 | 646 |
| 541 | 20240625 | 095500 | 52650317900 | 199400 | 199300 | 199400 | 199200 | 485 |
| 542 | 20240625 | 095400 | 52553677200 | 199200 | 199600 | 199700 | 199200 | 1591 |
| 543 | 20240625 | 095300 | 52236345800 | 199600 | 200500 | 200500 | 199600 | 1722 |
| 544 | 20240625 | 095200 | 51891911900 | 200500 | 201000 | 201000 | 200500 | 856 |
| 545 | 20240625 | 095100 | 51719936400 | 201000 | 201000 | 201500 | 200500 | 797 |
| 546 | 20240625 | 095000 | 51559761400 | 201000 | 201000 | 201000 | 200500 | 1484 |
| 547 | 20240625 | 094900 | 51261662900 | 200500 | 201000 | 201000 | 200500 | 1296 |
| 548 | 20240625 | 094800 | 51001445400 | 201000 | 200500 | 201000 | 200000 | 1155 |
| 549 | 20240625 | 094700 | 50769839400 | 200500 | 199800 | 200500 | 199800 | 1558 |
| 550 | 20240625 | 094600 | 50458083400 | 199800 | 200500 | 200500 | 199600 | 2627 |
| 551 | 20240625 | 094500 | 49932175800 | 200500 | 199100 | 200500 | 199100 | 3232 |
| 552 | 20240625 | 094400 | 49286536000 | 199000 | 198500 | 199000 | 198500 | 675 |
| 553 | 20240625 | 094300 | 49152348100 | 198400 | 198100 | 198600 | 198000 | 581 |
| 554 | 20240625 | 094200 | 49037179600 | 198100 | 198500 | 198500 | 198000 | 1819 |
| 555 | 20240625 | 094100 | 48676629600 | 198600 | 198800 | 199100 | 198500 | 1474 |
| 556 | 20240625 | 094000 | 48383647600 | 198700 | 198500 | 199300 | 198400 | 1309 |
| 557 | 20240625 | 093900 | 48123540100 | 198600 | 198400 | 199400 | 198100 | 1124 |
| 558 | 20240625 | 093800 | 47900283300 | 198400 | 197900 | 198400 | 197800 | 3211 |
| 559 | 20240625 | 093700 | 47264829200 | 197900 | 197700 | 198400 | 197600 | 2236 |
| 560 | 20240625 | 093600 | 46822408100 | 197700 | 197500 | 197800 | 197400 | 2106 |
| 561 | 20240625 | 093500 | 46406239200 | 197500 | 198000 | 198600 | 197500 | 4981 |
| 562 | 20240625 | 093400 | 45420742100 | 197900 | 198300 | 198500 | 197500 | 12204 |
| 563 | 20240625 | 093300 | 43006276400 | 198400 | 199600 | 199700 | 198200 | 5222 |
| 564 | 20240625 | 093200 | 41968161700 | 199600 | 199700 | 199700 | 199000 | 2531 |
| 565 | 20240625 | 093100 | 41463914900 | 199800 | 199400 | 200500 | 199100 | 3920 |
| 566 | 20240625 | 093000 | 40680755900 | 199200 | 199400 | 200000 | 198700 | 14041 |
| 567 | 20240625 | 092900 | 37885004200 | 199400 | 200000 | 200500 | 199400 | 3379 |
| 568 | 20240625 | 092800 | 37210045000 | 200000 | 201000 | 201000 | 200000 | 1184 |
| 569 | 20240625 | 092700 | 36972682500 | 200500 | 200500 | 201500 | 200500 | 3888 |
| 570 | 20240625 | 092600 | 36191021000 | 200500 | 200000 | 201000 | 199600 | 4550 |
| 571 | 20240625 | 092500 | 35281055700 | 200000 | 201000 | 201500 | 200000 | 4429 |
| 572 | 20240625 | 092400 | 34393969200 | 200500 | 201500 | 202000 | 200500 | 2933 |
| 573 | 20240625 | 092300 | 33804345700 | 201500 | 203000 | 203000 | 201000 | 9128 |
| 574 | 20240625 | 092200 | 31960761700 | 202500 | 203000 | 203000 | 202500 | 924 |
| 575 | 20240625 | 092100 | 31773350700 | 203000 | 203000 | 203500 | 202500 | 1956 |
| 576 | 20240625 | 092000 | 31376244700 | 203500 | 202500 | 203500 | 202500 | 2900 |
| 577 | 20240625 | 091900 | 30788103700 | 202500 | 202000 | 203000 | 202000 | 2228 |
| 578 | 20240625 | 091800 | 30337261200 | 202000 | 204000 | 204500 | 202000 | 6885 |
| 579 | 20240625 | 091700 | 28937743700 | 204000 | 204500 | 205000 | 204000 | 1855 |
| 580 | 20240625 | 091600 | 28558764200 | 204500 | 204000 | 205000 | 204000 | 2626 |
| 581 | 20240625 | 091500 | 28021634200 | 204500 | 204500 | 205000 | 203500 | 5188 |
| 582 | 20240625 | 091400 | 26961268200 | 204500 | 205500 | 206000 | 204500 | 5269 |
| 583 | 20240625 | 091300 | 25879645200 | 205500 | 204000 | 206000 | 204000 | 5513 |
| 584 | 20240625 | 091200 | 24747869200 | 205000 | 204500 | 206500 | 202500 | 23218 |
| 585 | 20240625 | 091100 | 20003596700 | 204000 | 202500 | 204500 | 201500 | 10079 |
| 586 | 20240625 | 091000 | 17955330700 | 203500 | 202000 | 203500 | 201500 | 9460 |
| 587 | 20240625 | 090900 | 16040061200 | 202500 | 203000 | 203500 | 201500 | 7507 |
| 588 | 20240625 | 090800 | 14521452700 | 203000 | 202500 | 204000 | 202000 | 12672 |
| 589 | 20240625 | 090700 | 11947377700 | 202500 | 201500 | 203000 | 201000 | 8215 |
| 590 | 20240625 | 090600 | 10288075200 | 201500 | 199300 | 201500 | 199200 | 9279 |
| 591 | 20240625 | 090500 | 8429318700 | 199400 | 199100 | 199500 | 198700 | 3296 |
| 592 | 20240625 | 090400 | 7773064500 | 199500 | 199600 | 199800 | 199200 | 5871 |
| 593 | 20240625 | 090300 | 6600916600 | 199500 | 198900 | 199700 | 198700 | 7507 |
| 594 | 20240625 | 090200 | 5105673200 | 198800 | 198400 | 199000 | 196900 | 10833 |
| 595 | 20240625 | 090100 | 2955884800 | 198400 | 196900 | 198400 | 195400 | 6302 |
| 596 | 20240625 | 090000 | 1711259500 | 196900 | 196000 | 197700 | 195500 | 8232 |