36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 185600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 3 | 20240610 | 185500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 4 | 20240610 | 185400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 5 | 20240610 | 185300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 6 | 20240610 | 185200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 7 | 20240610 | 185100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 8 | 20240610 | 185000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 9 | 20240610 | 184900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 10 | 20240610 | 184800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 11 | 20240610 | 184700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 12 | 20240610 | 184600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 13 | 20240610 | 184500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 14 | 20240610 | 184400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 15 | 20240610 | 184300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 16 | 20240610 | 184200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 17 | 20240610 | 184100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 18 | 20240610 | 184000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 19 | 20240610 | 183900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 20 | 20240610 | 183800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 21 | 20240610 | 183700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 22 | 20240610 | 183600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 23 | 20240610 | 183500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 24 | 20240610 | 183400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 25 | 20240610 | 183300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 26 | 20240610 | 183200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 27 | 20240610 | 183100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 28 | 20240610 | 183000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 29 | 20240610 | 182900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 30 | 20240610 | 182800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 31 | 20240610 | 182700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 32 | 20240610 | 182600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 33 | 20240610 | 182500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 34 | 20240610 | 182400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 35 | 20240610 | 182300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 36 | 20240610 | 182200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 37 | 20240610 | 182100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 38 | 20240610 | 182000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 39 | 20240610 | 181900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 40 | 20240610 | 181800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 41 | 20240610 | 181700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 42 | 20240610 | 181600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 43 | 20240610 | 181500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 44 | 20240610 | 181400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 45 | 20240610 | 181300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 46 | 20240610 | 181200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 47 | 20240610 | 181100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 48 | 20240610 | 181000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 49 | 20240610 | 180900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 50 | 20240610 | 180800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 51 | 20240610 | 180700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 52 | 20240610 | 180600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 53 | 20240610 | 180500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 54 | 20240610 | 180400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 55 | 20240610 | 180300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 56 | 20240610 | 180200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 57 | 20240610 | 180100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 58 | 20240610 | 180000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 59 | 20240610 | 175900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 60 | 20240610 | 175800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 61 | 20240610 | 175700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 62 | 20240610 | 175600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 63 | 20240610 | 175500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 64 | 20240610 | 175400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 65 | 20240610 | 175300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 66 | 20240610 | 175200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 67 | 20240610 | 175100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 68 | 20240610 | 175000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 69 | 20240610 | 174900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 70 | 20240610 | 174800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 71 | 20240610 | 174700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 72 | 20240610 | 174600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 73 | 20240610 | 174500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 74 | 20240610 | 174400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 75 | 20240610 | 174300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 76 | 20240610 | 174200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 77 | 20240610 | 174100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 78 | 20240610 | 174000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 79 | 20240610 | 173900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 80 | 20240610 | 173800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 81 | 20240610 | 173700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 82 | 20240610 | 173600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 83 | 20240610 | 173500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 84 | 20240610 | 173400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 85 | 20240610 | 173300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 86 | 20240610 | 173200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 87 | 20240610 | 173100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 88 | 20240610 | 173000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 89 | 20240610 | 172900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 90 | 20240610 | 172800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 91 | 20240610 | 172700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 92 | 20240610 | 172600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 93 | 20240610 | 172500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 94 | 20240610 | 172400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 95 | 20240610 | 172300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 96 | 20240610 | 172200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 97 | 20240610 | 172100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 98 | 20240610 | 172000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 99 | 20240610 | 171900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 100 | 20240610 | 171800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 101 | 20240610 | 171700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 102 | 20240610 | 171600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 103 | 20240610 | 171500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 104 | 20240610 | 171400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 105 | 20240610 | 171300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 106 | 20240610 | 171200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 107 | 20240610 | 171100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 108 | 20240610 | 171000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 109 | 20240610 | 170900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 110 | 20240610 | 170800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 111 | 20240610 | 170700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 112 | 20240610 | 170600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 113 | 20240610 | 170500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 114 | 20240610 | 170400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 115 | 20240610 | 170300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 116 | 20240610 | 170200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 117 | 20240610 | 170100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 118 | 20240610 | 170000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 119 | 20240610 | 165900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 120 | 20240610 | 165800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 121 | 20240610 | 165700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 122 | 20240610 | 165600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 123 | 20240610 | 165500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 124 | 20240610 | 165400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 125 | 20240610 | 165300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 126 | 20240610 | 165200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 127 | 20240610 | 165100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 128 | 20240610 | 165000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 129 | 20240610 | 164900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 130 | 20240610 | 164800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 131 | 20240610 | 164700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 132 | 20240610 | 164600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 133 | 20240610 | 164500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 134 | 20240610 | 164400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 135 | 20240610 | 164300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 136 | 20240610 | 164200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 137 | 20240610 | 164100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 138 | 20240610 | 164000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 139 | 20240610 | 163900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 140 | 20240610 | 163800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 141 | 20240610 | 163700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 142 | 20240610 | 163600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 143 | 20240610 | 163500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 144 | 20240610 | 163400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 145 | 20240610 | 163300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 146 | 20240610 | 163200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 147 | 20240610 | 163100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 148 | 20240610 | 163000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 149 | 20240610 | 162900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 150 | 20240610 | 162800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 151 | 20240610 | 162700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 152 | 20240610 | 162600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 153 | 20240610 | 162500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 154 | 20240610 | 162400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 155 | 20240610 | 162300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 156 | 20240610 | 162200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 157 | 20240610 | 162100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 158 | 20240610 | 162000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 159 | 20240610 | 161900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 160 | 20240610 | 161800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 161 | 20240610 | 161700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 162 | 20240610 | 161600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 163 | 20240610 | 161500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 164 | 20240610 | 161400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 165 | 20240610 | 161300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 166 | 20240610 | 161200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 167 | 20240610 | 161100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 168 | 20240610 | 161000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 169 | 20240610 | 160900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 170 | 20240610 | 160800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 171 | 20240610 | 160700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 172 | 20240610 | 160600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 173 | 20240610 | 160500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 174 | 20240610 | 160400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 175 | 20240610 | 160300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 176 | 20240610 | 160200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 177 | 20240610 | 160100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 178 | 20240610 | 160000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 179 | 20240610 | 155900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 180 | 20240610 | 155800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 181 | 20240610 | 155700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 182 | 20240610 | 155600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 183 | 20240610 | 155500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 184 | 20240610 | 155400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 185 | 20240610 | 155300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 186 | 20240610 | 155200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 187 | 20240610 | 155100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 188 | 20240610 | 155000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 189 | 20240610 | 154900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 190 | 20240610 | 154800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 191 | 20240610 | 154700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 192 | 20240610 | 154600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 193 | 20240610 | 154500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 194 | 20240610 | 154400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 195 | 20240610 | 154300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 196 | 20240610 | 154200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 197 | 20240610 | 154100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 198 | 20240610 | 154000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 199 | 20240610 | 153900 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 200 | 20240610 | 153800 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 201 | 20240610 | 153700 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 202 | 20240610 | 153600 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 203 | 20240610 | 153500 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 204 | 20240610 | 153400 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 205 | 20240610 | 153300 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 206 | 20240610 | 153200 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 207 | 20240610 | 153100 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 0 |
| 208 | 20240610 | 153000 | 492298730300 | 169700 | 169700 | 169700 | 169700 | 27589 |
| 209 | 20240610 | 152900 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 210 | 20240610 | 152800 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 211 | 20240610 | 152700 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 212 | 20240610 | 152600 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 213 | 20240610 | 152500 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 214 | 20240610 | 152400 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 215 | 20240610 | 152300 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 216 | 20240610 | 152200 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 217 | 20240610 | 152100 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 218 | 20240610 | 152000 | 487616877000 | 170000 | 170000 | 170000 | 170000 | 0 |
| 219 | 20240610 | 151900 | 487616877000 | 170000 | 169800 | 170000 | 169800 | 5325 |
| 220 | 20240610 | 151800 | 486712052500 | 169800 | 169700 | 170000 | 169700 | 3955 |
| 221 | 20240610 | 151700 | 486040309800 | 169800 | 169900 | 170000 | 169600 | 5193 |
| 222 | 20240610 | 151600 | 485158418300 | 169900 | 169300 | 169900 | 169300 | 4727 |
| 223 | 20240610 | 151500 | 484356425300 | 169300 | 169000 | 169400 | 169000 | 2429 |
| 224 | 20240610 | 151400 | 483945583500 | 169000 | 169000 | 169100 | 169000 | 2263 |
| 225 | 20240610 | 151300 | 483563063400 | 169100 | 168900 | 169100 | 168900 | 1719 |
| 226 | 20240610 | 151200 | 483272545300 | 169000 | 168900 | 169300 | 168800 | 3346 |
| 227 | 20240610 | 151100 | 482706963200 | 168800 | 168700 | 168900 | 168700 | 1445 |
| 228 | 20240610 | 151000 | 482463040300 | 168800 | 168700 | 168900 | 168700 | 1188 |
| 229 | 20240610 | 150900 | 482262534100 | 168800 | 168800 | 168900 | 168700 | 1047 |
| 230 | 20240610 | 150800 | 482085799300 | 168800 | 169000 | 169000 | 168800 | 1040 |
| 231 | 20240610 | 150700 | 481910179000 | 169000 | 168800 | 169000 | 168700 | 1047 |
| 232 | 20240610 | 150600 | 481733379600 | 168700 | 168700 | 168900 | 168700 | 853 |
| 233 | 20240610 | 150500 | 481589437900 | 168900 | 168900 | 169000 | 168700 | 1302 |
| 234 | 20240610 | 150400 | 481369510900 | 168700 | 168800 | 169000 | 168600 | 2057 |
| 235 | 20240610 | 150300 | 481022358100 | 168800 | 169300 | 169400 | 168800 | 2696 |
| 236 | 20240610 | 150200 | 480566829200 | 169300 | 169600 | 169700 | 169300 | 1380 |
| 237 | 20240610 | 150100 | 480332844600 | 169600 | 169700 | 169700 | 169600 | 1338 |
| 238 | 20240610 | 150000 | 480105879700 | 169600 | 168900 | 169700 | 168900 | 5670 |
| 239 | 20240610 | 145900 | 479146484100 | 168900 | 169100 | 169300 | 168800 | 1991 |
| 240 | 20240610 | 145800 | 478810007700 | 169100 | 169300 | 169400 | 169100 | 785 |
| 241 | 20240610 | 145700 | 478677153100 | 169300 | 169300 | 169400 | 169000 | 2764 |
| 242 | 20240610 | 145600 | 478209495400 | 169300 | 169400 | 169500 | 169000 | 1415 |
| 243 | 20240610 | 145500 | 477970022900 | 169400 | 169500 | 169600 | 169300 | 1613 |
| 244 | 20240610 | 145400 | 477696681100 | 169400 | 169600 | 169700 | 169400 | 2722 |
| 245 | 20240610 | 145300 | 477235066200 | 169600 | 168800 | 169700 | 168800 | 7288 |
| 246 | 20240610 | 145200 | 476001519500 | 168800 | 168900 | 168900 | 168800 | 962 |
| 247 | 20240610 | 145100 | 475839098000 | 168900 | 168500 | 168900 | 168300 | 2023 |
| 248 | 20240610 | 145000 | 475497942800 | 168500 | 168800 | 168900 | 168400 | 4700 |
| 249 | 20240610 | 144900 | 474705170600 | 168800 | 168700 | 168900 | 168600 | 2093 |
| 250 | 20240610 | 144800 | 474351962100 | 168800 | 168200 | 168900 | 168200 | 1745 |
| 251 | 20240610 | 144700 | 474057750400 | 168200 | 168500 | 168500 | 168100 | 1273 |
| 252 | 20240610 | 144600 | 473843521900 | 168500 | 168000 | 168900 | 168000 | 5293 |
| 253 | 20240610 | 144500 | 472951328400 | 168000 | 168000 | 168200 | 167700 | 4051 |
| 254 | 20240610 | 144400 | 472271156200 | 168000 | 168400 | 168500 | 167900 | 2611 |
| 255 | 20240610 | 144300 | 471831892100 | 168300 | 168400 | 168600 | 168300 | 3118 |
| 256 | 20240610 | 144200 | 471306689900 | 168400 | 168200 | 168500 | 167700 | 10625 |
| 257 | 20240610 | 144100 | 469520638300 | 168100 | 168900 | 168900 | 168100 | 8451 |
| 258 | 20240610 | 144000 | 468096410400 | 168800 | 169700 | 169700 | 168800 | 7600 |
| 259 | 20240610 | 143900 | 466810513200 | 169600 | 169300 | 169700 | 169200 | 3392 |
| 260 | 20240610 | 143800 | 466235730600 | 169300 | 169500 | 169600 | 169200 | 5839 |
| 261 | 20240610 | 143700 | 465246728200 | 169600 | 169700 | 169800 | 169500 | 7749 |
| 262 | 20240610 | 143600 | 463932291000 | 169700 | 170400 | 170400 | 169600 | 5773 |
| 263 | 20240610 | 143500 | 462951144700 | 170400 | 170200 | 170400 | 170000 | 3562 |
| 264 | 20240610 | 143400 | 462345060400 | 170200 | 170400 | 170500 | 170000 | 4867 |
| 265 | 20240610 | 143300 | 461516643400 | 170400 | 170500 | 170800 | 170400 | 2584 |
| 266 | 20240610 | 143200 | 461075905700 | 170500 | 171000 | 171100 | 170400 | 5486 |
| 267 | 20240610 | 143100 | 460139058200 | 171000 | 171200 | 171200 | 170900 | 2341 |
| 268 | 20240610 | 143000 | 459738763200 | 171000 | 171300 | 171300 | 170900 | 2901 |
| 269 | 20240610 | 142900 | 459242404800 | 171100 | 171500 | 171500 | 171000 | 2761 |
| 270 | 20240610 | 142800 | 458769668100 | 171500 | 171500 | 171700 | 171500 | 698 |
| 271 | 20240610 | 142700 | 458649875600 | 171500 | 171500 | 171600 | 171400 | 1777 |
| 272 | 20240610 | 142600 | 458345128400 | 171500 | 171200 | 171700 | 171100 | 1544 |
| 273 | 20240610 | 142500 | 458080453800 | 171100 | 171700 | 171700 | 171000 | 7536 |
| 274 | 20240610 | 142400 | 456790155900 | 171700 | 172200 | 172300 | 171700 | 2152 |
| 275 | 20240610 | 142300 | 456420011000 | 172200 | 172000 | 172300 | 172000 | 650 |
| 276 | 20240610 | 142200 | 456308121300 | 172100 | 171900 | 172200 | 171900 | 1478 |
| 277 | 20240610 | 142100 | 456053917000 | 171900 | 171700 | 172000 | 171600 | 977 |
| 278 | 20240610 | 142000 | 455886107800 | 171800 | 172100 | 172200 | 171600 | 3045 |
| 279 | 20240610 | 141900 | 455362951900 | 172100 | 172100 | 172100 | 171900 | 1829 |
| 280 | 20240610 | 141800 | 455048339600 | 172100 | 172300 | 172300 | 172000 | 832 |
| 281 | 20240610 | 141700 | 454905151500 | 172200 | 172500 | 172500 | 172200 | 1356 |
| 282 | 20240610 | 141600 | 454671482800 | 172500 | 172600 | 172600 | 172000 | 2458 |
| 283 | 20240610 | 141500 | 454248048000 | 172600 | 172800 | 172900 | 172500 | 1667 |
| 284 | 20240610 | 141400 | 453960194500 | 172800 | 173000 | 173000 | 172800 | 603 |
| 285 | 20240610 | 141300 | 453855962500 | 173000 | 173300 | 173400 | 172800 | 2059 |
| 286 | 20240610 | 141200 | 453499518800 | 173400 | 172700 | 173400 | 172500 | 7448 |
| 287 | 20240610 | 141100 | 452211331700 | 172600 | 172800 | 172900 | 172500 | 1466 |
| 288 | 20240610 | 141000 | 451958067100 | 172800 | 172700 | 172900 | 172600 | 1927 |
| 289 | 20240610 | 140900 | 451625140900 | 172800 | 172700 | 172900 | 172600 | 753 |
| 290 | 20240610 | 140800 | 451495062600 | 172700 | 172700 | 172800 | 172700 | 616 |
| 291 | 20240610 | 140700 | 451388646900 | 172700 | 172400 | 172700 | 172400 | 865 |
| 292 | 20240610 | 140600 | 451239424800 | 172500 | 172200 | 172500 | 172200 | 803 |
| 293 | 20240610 | 140500 | 451100991600 | 172200 | 172100 | 172400 | 171800 | 3450 |
| 294 | 20240610 | 140400 | 450507552200 | 172100 | 172100 | 172200 | 172000 | 2418 |
| 295 | 20240610 | 140300 | 450091559800 | 172200 | 172600 | 172700 | 172100 | 2782 |
| 296 | 20240610 | 140200 | 449612188300 | 172600 | 172700 | 172800 | 172500 | 921 |
| 297 | 20240610 | 140100 | 449453182500 | 172700 | 172600 | 172700 | 172500 | 1281 |
| 298 | 20240610 | 140000 | 449232034500 | 172600 | 172600 | 172600 | 172400 | 978 |
| 299 | 20240610 | 135900 | 449063335400 | 172600 | 172400 | 172600 | 172400 | 419 |
| 300 | 20240610 | 135800 | 448991044800 | 172400 | 172700 | 172700 | 172200 | 1176 |
| 301 | 20240610 | 135700 | 448788277100 | 172700 | 172400 | 173000 | 172300 | 1012 |
| 302 | 20240610 | 135600 | 448613677000 | 172400 | 172600 | 172600 | 172300 | 2033 |
| 303 | 20240610 | 135500 | 448263111700 | 172600 | 172700 | 173000 | 172400 | 1587 |
| 304 | 20240610 | 135400 | 447989212500 | 172800 | 173100 | 173400 | 172800 | 1235 |
| 305 | 20240610 | 135300 | 447775525400 | 173200 | 173100 | 173700 | 173100 | 5694 |
| 306 | 20240610 | 135200 | 446788314400 | 173200 | 173400 | 173400 | 173000 | 586 |
| 307 | 20240610 | 135100 | 446686856600 | 173300 | 173300 | 173400 | 173000 | 1526 |
| 308 | 20240610 | 135000 | 446422563400 | 173300 | 173300 | 173400 | 173000 | 1576 |
| 309 | 20240610 | 134900 | 446149522400 | 173300 | 173600 | 173700 | 173300 | 2168 |
| 310 | 20240610 | 134800 | 445773417500 | 173600 | 173700 | 173900 | 173200 | 7913 |
| 311 | 20240610 | 134700 | 444398794400 | 173700 | 172800 | 173700 | 172800 | 9932 |
| 312 | 20240610 | 134600 | 442677527000 | 172800 | 172800 | 172900 | 172700 | 718 |
| 313 | 20240610 | 134500 | 442553457700 | 172900 | 172300 | 172900 | 172200 | 1387 |
| 314 | 20240610 | 134400 | 442314189100 | 172300 | 172200 | 172500 | 172000 | 2615 |
| 315 | 20240610 | 134300 | 441864055600 | 172200 | 172500 | 172600 | 172000 | 2315 |
| 316 | 20240610 | 134200 | 441465570200 | 172500 | 172600 | 172700 | 172500 | 1079 |
| 317 | 20240610 | 134100 | 441279312900 | 172600 | 172100 | 172700 | 172100 | 1523 |
| 318 | 20240610 | 134000 | 441016695700 | 172200 | 172200 | 172200 | 172000 | 1502 |
| 319 | 20240610 | 133900 | 440758189900 | 172100 | 172200 | 172300 | 172100 | 1453 |
| 320 | 20240610 | 133800 | 440508091100 | 172200 | 172200 | 172400 | 172200 | 1300 |
| 321 | 20240610 | 133700 | 440284206900 | 172200 | 172300 | 172400 | 172000 | 2155 |
| 322 | 20240610 | 133600 | 439913286600 | 172400 | 172700 | 172700 | 172300 | 1542 |
| 323 | 20240610 | 133500 | 439647266500 | 172700 | 172600 | 172700 | 172500 | 370 |
| 324 | 20240610 | 133400 | 439583403400 | 172600 | 172400 | 172700 | 172300 | 776 |
| 325 | 20240610 | 133300 | 439449536100 | 172400 | 173100 | 173200 | 172100 | 3828 |
| 326 | 20240610 | 133200 | 438788868900 | 173100 | 172900 | 173200 | 172800 | 2593 |
| 327 | 20240610 | 133100 | 438340279600 | 172900 | 173200 | 173200 | 172800 | 1478 |
| 328 | 20240610 | 133000 | 438084660900 | 173100 | 173200 | 173300 | 173100 | 1093 |
| 329 | 20240610 | 132900 | 437895326500 | 173300 | 172800 | 173300 | 172700 | 2809 |
| 330 | 20240610 | 132800 | 437409279000 | 172700 | 172700 | 173000 | 172700 | 921 |
| 331 | 20240610 | 132700 | 437250129300 | 172600 | 172300 | 173000 | 172300 | 2186 |
| 332 | 20240610 | 132600 | 436872494000 | 172300 | 172500 | 172500 | 172000 | 3148 |
| 333 | 20240610 | 132500 | 436330296700 | 172500 | 172500 | 172700 | 172400 | 967 |
| 334 | 20240610 | 132400 | 436163459100 | 172600 | 172800 | 172800 | 172400 | 3564 |
| 335 | 20240610 | 132300 | 435548628000 | 172700 | 173200 | 173200 | 172600 | 1389 |
| 336 | 20240610 | 132200 | 435308376000 | 173200 | 172900 | 173400 | 172700 | 3648 |
| 337 | 20240610 | 132100 | 434676876100 | 172900 | 172800 | 172900 | 172500 | 1695 |
| 338 | 20240610 | 132000 | 434384228800 | 172800 | 172900 | 173000 | 172700 | 826 |
| 339 | 20240610 | 131900 | 434241503200 | 172900 | 172800 | 173200 | 172600 | 2356 |
| 340 | 20240610 | 131800 | 433833941300 | 172800 | 172600 | 172800 | 172400 | 1904 |
| 341 | 20240610 | 131700 | 433505427600 | 172700 | 173000 | 173100 | 172700 | 1490 |
| 342 | 20240610 | 131600 | 433247781300 | 173000 | 173100 | 173200 | 172900 | 1641 |
| 343 | 20240610 | 131500 | 432963774500 | 173100 | 173300 | 173300 | 173000 | 1042 |
| 344 | 20240610 | 131400 | 432783335300 | 173300 | 173200 | 173400 | 173000 | 1674 |
| 345 | 20240610 | 131300 | 432493427800 | 173300 | 173400 | 173500 | 173100 | 2074 |
| 346 | 20240610 | 131200 | 432133891300 | 173500 | 172900 | 173500 | 172700 | 2056 |
| 347 | 20240610 | 131100 | 431777947500 | 172900 | 172500 | 173000 | 172400 | 2971 |
| 348 | 20240610 | 131000 | 431264858300 | 172500 | 173200 | 173200 | 172200 | 4858 |
| 349 | 20240610 | 130900 | 430426369500 | 173300 | 173600 | 173700 | 173000 | 6427 |
| 350 | 20240610 | 130800 | 429311795400 | 173600 | 173500 | 173700 | 173400 | 3834 |
| 351 | 20240610 | 130700 | 428646373800 | 173600 | 173400 | 173800 | 173400 | 8272 |
| 352 | 20240610 | 130600 | 427210949200 | 173300 | 172500 | 173500 | 172500 | 16665 |
| 353 | 20240610 | 130500 | 424326024900 | 172500 | 172300 | 172700 | 172200 | 2515 |
| 354 | 20240610 | 130400 | 423891991100 | 172600 | 172100 | 172700 | 171700 | 5373 |
| 355 | 20240610 | 130300 | 422965806100 | 172100 | 172100 | 172200 | 172100 | 991 |
| 356 | 20240610 | 130200 | 422795244100 | 172200 | 172000 | 172300 | 172000 | 1505 |
| 357 | 20240610 | 130100 | 422536151400 | 172000 | 172400 | 172400 | 172000 | 2669 |
| 358 | 20240610 | 130000 | 422076438300 | 172200 | 172300 | 172400 | 172200 | 1608 |
| 359 | 20240610 | 125900 | 421799382000 | 172200 | 172100 | 172300 | 172000 | 1170 |
| 360 | 20240610 | 125800 | 421597985000 | 172100 | 171900 | 172100 | 171800 | 1423 |
| 361 | 20240610 | 125700 | 421353306300 | 171900 | 172300 | 172600 | 171900 | 3321 |
| 362 | 20240610 | 125600 | 420780965700 | 172300 | 172500 | 172500 | 172000 | 2317 |
| 363 | 20240610 | 125500 | 420381764000 | 172500 | 171700 | 172700 | 171600 | 10116 |
| 364 | 20240610 | 125400 | 418639660800 | 171700 | 171000 | 171700 | 171000 | 1299 |
| 365 | 20240610 | 125300 | 418417048200 | 171000 | 171000 | 171100 | 171000 | 537 |
| 366 | 20240610 | 125200 | 418325213500 | 170900 | 171000 | 171200 | 170900 | 1071 |
| 367 | 20240610 | 125100 | 418142079700 | 171000 | 171500 | 171500 | 171000 | 1097 |
| 368 | 20240610 | 125000 | 417954196000 | 171400 | 171800 | 171800 | 171400 | 1388 |
| 369 | 20240610 | 124900 | 417715986600 | 171700 | 171800 | 171900 | 171700 | 1898 |
| 370 | 20240610 | 124800 | 417389962600 | 171800 | 171400 | 171900 | 171300 | 1873 |
| 371 | 20240610 | 124700 | 417068450600 | 171400 | 171500 | 171700 | 171400 | 2608 |
| 372 | 20240610 | 124600 | 416620938100 | 171500 | 171100 | 171700 | 171100 | 3630 |
| 373 | 20240610 | 124500 | 415998477800 | 171100 | 170500 | 171100 | 170400 | 1707 |
| 374 | 20240610 | 124400 | 415706873600 | 170400 | 170400 | 170600 | 170300 | 785 |
| 375 | 20240610 | 124300 | 415573090000 | 170300 | 170500 | 170500 | 170300 | 1253 |
| 376 | 20240610 | 124200 | 415359543800 | 170500 | 170500 | 170900 | 170500 | 1156 |
| 377 | 20240610 | 124100 | 415162313800 | 170500 | 170800 | 170900 | 170500 | 1215 |
| 378 | 20240610 | 124000 | 414954953400 | 170900 | 171200 | 171200 | 170800 | 773 |
| 379 | 20240610 | 123900 | 414822821900 | 171000 | 171200 | 171300 | 171000 | 383 |
| 380 | 20240610 | 123800 | 414757281900 | 171300 | 170900 | 171300 | 170900 | 1219 |
| 381 | 20240610 | 123700 | 414548714100 | 170900 | 171000 | 171100 | 170900 | 597 |
| 382 | 20240610 | 123600 | 414446620100 | 171100 | 171300 | 171400 | 171000 | 832 |
| 383 | 20240610 | 123500 | 414304217100 | 171300 | 171500 | 171600 | 170600 | 2572 |
| 384 | 20240610 | 123400 | 413863682200 | 171500 | 171000 | 171600 | 171000 | 3503 |
| 385 | 20240610 | 123300 | 413263313000 | 171200 | 170700 | 171300 | 170500 | 2201 |
| 386 | 20240610 | 123200 | 412886946600 | 170700 | 171000 | 171100 | 170600 | 1806 |
| 387 | 20240610 | 123100 | 412578265900 | 171100 | 171100 | 171200 | 171000 | 608 |
| 388 | 20240610 | 123000 | 412474239200 | 171000 | 171200 | 171200 | 171000 | 1374 |
| 389 | 20240610 | 122900 | 412239121700 | 171200 | 170900 | 171200 | 170700 | 4087 |
| 390 | 20240610 | 122800 | 411540263700 | 170800 | 170800 | 171000 | 170700 | 1491 |
| 391 | 20240610 | 122700 | 411285531400 | 170900 | 170200 | 170900 | 170200 | 2638 |
| 392 | 20240610 | 122600 | 410835316000 | 170300 | 170200 | 170300 | 170100 | 286 |
| 393 | 20240610 | 122500 | 410786628100 | 170100 | 169800 | 170200 | 169800 | 1111 |
| 394 | 20240610 | 122400 | 410597788200 | 169800 | 170000 | 170200 | 169800 | 737 |
| 395 | 20240610 | 122300 | 410472554900 | 170000 | 169800 | 170200 | 169600 | 2101 |
| 396 | 20240610 | 122200 | 410115839400 | 169800 | 170200 | 170200 | 169800 | 4676 |
| 397 | 20240610 | 122100 | 409321216900 | 170300 | 170200 | 170400 | 170200 | 1788 |
| 398 | 20240610 | 122000 | 409016851700 | 170200 | 170400 | 170500 | 170200 | 725 |
| 399 | 20240610 | 121900 | 408893369600 | 170300 | 170300 | 170400 | 170200 | 507 |
| 400 | 20240610 | 121800 | 408807016000 | 170200 | 170300 | 170300 | 170100 | 733 |
| 401 | 20240610 | 121700 | 408682258100 | 170300 | 170100 | 170500 | 170100 | 1531 |
| 402 | 20240610 | 121600 | 408421542800 | 170200 | 170400 | 170500 | 170100 | 734 |
| 403 | 20240610 | 121500 | 408296553800 | 170400 | 170500 | 170700 | 170300 | 1236 |
| 404 | 20240610 | 121400 | 408085840500 | 170400 | 170000 | 170500 | 170000 | 1568 |
| 405 | 20240610 | 121300 | 407818872300 | 170000 | 170200 | 170200 | 169900 | 2060 |
| 406 | 20240610 | 121200 | 407468655900 | 170100 | 170600 | 170600 | 169900 | 1971 |
| 407 | 20240610 | 121100 | 407133087800 | 170600 | 170400 | 170700 | 170200 | 1995 |
| 408 | 20240610 | 121000 | 406793035900 | 170400 | 169600 | 170500 | 169500 | 2629 |
| 409 | 20240610 | 120900 | 406346178800 | 169500 | 169700 | 169800 | 169400 | 4948 |
| 410 | 20240610 | 120800 | 405507313100 | 169700 | 169900 | 170000 | 169600 | 3371 |
| 411 | 20240610 | 120700 | 404934927700 | 169800 | 170200 | 170300 | 169800 | 3215 |
| 412 | 20240610 | 120600 | 404388278800 | 170200 | 170400 | 170700 | 170100 | 2267 |
| 413 | 20240610 | 120500 | 404002100800 | 170400 | 170800 | 170800 | 170300 | 854 |
| 414 | 20240610 | 120400 | 403856503200 | 170800 | 170300 | 170800 | 170200 | 2206 |
| 415 | 20240610 | 120300 | 403480627900 | 170400 | 170700 | 170700 | 170300 | 1542 |
| 416 | 20240610 | 120200 | 403217803100 | 170700 | 170900 | 170900 | 170500 | 3594 |
| 417 | 20240610 | 120100 | 402604522400 | 170900 | 171200 | 171200 | 170800 | 994 |
| 418 | 20240610 | 120000 | 402434589900 | 171100 | 171200 | 171400 | 171000 | 911 |
| 419 | 20240610 | 115900 | 402278604400 | 171200 | 170900 | 171400 | 170800 | 1645 |
| 420 | 20240610 | 115800 | 401997246800 | 170900 | 171000 | 171000 | 170800 | 946 |
| 421 | 20240610 | 115700 | 401835547500 | 171100 | 171300 | 171300 | 170900 | 2068 |
| 422 | 20240610 | 115600 | 401481656600 | 171300 | 171300 | 171400 | 171100 | 1345 |
| 423 | 20240610 | 115500 | 401251349600 | 171300 | 171000 | 171700 | 171000 | 1749 |
| 424 | 20240610 | 115400 | 400951667700 | 171000 | 171100 | 171200 | 170700 | 2594 |
| 425 | 20240610 | 115300 | 400508197600 | 171100 | 171400 | 171500 | 170900 | 3560 |
| 426 | 20240610 | 115200 | 399898648500 | 171500 | 171200 | 171500 | 171200 | 1761 |
| 427 | 20240610 | 115100 | 399597031200 | 171200 | 172000 | 172000 | 171000 | 3747 |
| 428 | 20240610 | 115000 | 398954955100 | 172000 | 172000 | 172000 | 171800 | 1122 |
| 429 | 20240610 | 114900 | 398762050900 | 172000 | 172000 | 172200 | 172000 | 903 |
| 430 | 20240610 | 114800 | 398606672600 | 172000 | 171900 | 172300 | 171800 | 2822 |
| 431 | 20240610 | 114700 | 398121405300 | 171800 | 171400 | 171900 | 171400 | 749 |
| 432 | 20240610 | 114600 | 397992839900 | 171400 | 171800 | 171800 | 171100 | 2422 |
| 433 | 20240610 | 114500 | 397577652900 | 171900 | 172500 | 172500 | 171800 | 3326 |
| 434 | 20240610 | 114400 | 397005467400 | 172400 | 172500 | 172800 | 172000 | 2814 |
| 435 | 20240610 | 114300 | 396520167200 | 172500 | 172200 | 172600 | 172200 | 2680 |
| 436 | 20240610 | 114200 | 396057979500 | 172300 | 172300 | 172300 | 172100 | 1326 |
| 437 | 20240610 | 114100 | 395829625900 | 172200 | 172500 | 172600 | 172100 | 2044 |
| 438 | 20240610 | 114000 | 395477355300 | 172500 | 171800 | 172600 | 171800 | 4029 |
| 439 | 20240610 | 113900 | 394783599100 | 171800 | 171800 | 172000 | 171700 | 1371 |
| 440 | 20240610 | 113800 | 394547995100 | 171700 | 171700 | 172000 | 171600 | 1494 |
| 441 | 20240610 | 113700 | 394291269800 | 171800 | 171200 | 171800 | 171200 | 1768 |
| 442 | 20240610 | 113600 | 393988068800 | 171200 | 171400 | 171500 | 171100 | 1556 |
| 443 | 20240610 | 113500 | 393721573800 | 171300 | 170600 | 171400 | 170400 | 901 |
| 444 | 20240610 | 113400 | 393567425100 | 170400 | 170700 | 171100 | 170400 | 2282 |
| 445 | 20240610 | 113300 | 393177874800 | 170700 | 170500 | 170900 | 170300 | 2708 |
| 446 | 20240610 | 113200 | 392716206900 | 170500 | 171200 | 171200 | 170300 | 6539 |
| 447 | 20240610 | 113100 | 391600105400 | 171200 | 171800 | 171900 | 171200 | 4935 |
| 448 | 20240610 | 113000 | 390754362500 | 171800 | 172200 | 172400 | 171800 | 2625 |
| 449 | 20240610 | 112900 | 390302633900 | 172200 | 172600 | 172700 | 172000 | 2589 |
| 450 | 20240610 | 112800 | 389856629800 | 172600 | 173100 | 173200 | 172500 | 4615 |
| 451 | 20240610 | 112700 | 389058513500 | 173000 | 173100 | 173100 | 172800 | 5056 |
| 452 | 20240610 | 112600 | 388183918200 | 173100 | 172000 | 173300 | 171900 | 14715 |
| 453 | 20240610 | 112500 | 385641231500 | 172000 | 172300 | 172300 | 171900 | 2250 |
| 454 | 20240610 | 112400 | 385254156900 | 172300 | 171500 | 172500 | 171500 | 8214 |
| 455 | 20240610 | 112300 | 383840651900 | 171500 | 171800 | 171800 | 171500 | 1694 |
| 456 | 20240610 | 112200 | 383549883800 | 171600 | 171500 | 172000 | 171500 | 6146 |
| 457 | 20240610 | 112100 | 382494337800 | 171500 | 171000 | 171500 | 170800 | 1422 |
| 458 | 20240610 | 112000 | 382250755800 | 171000 | 170700 | 171000 | 170600 | 1551 |
| 459 | 20240610 | 111900 | 381985865600 | 170800 | 171500 | 171600 | 170500 | 6417 |
| 460 | 20240610 | 111800 | 380887599700 | 171600 | 170500 | 171600 | 170500 | 7989 |
| 461 | 20240610 | 111700 | 379520354100 | 170600 | 169800 | 170600 | 169600 | 5713 |
| 462 | 20240610 | 111600 | 378548886300 | 169900 | 170300 | 170400 | 169800 | 3677 |
| 463 | 20240610 | 111500 | 377923753600 | 170300 | 170600 | 170900 | 170300 | 3260 |
| 464 | 20240610 | 111400 | 377367836900 | 170600 | 170400 | 170900 | 170200 | 3609 |
| 465 | 20240610 | 111300 | 376752249000 | 170600 | 169900 | 170600 | 169900 | 4763 |
| 466 | 20240610 | 111200 | 375941460900 | 170000 | 170200 | 170300 | 169800 | 5705 |
| 467 | 20240610 | 111100 | 374971135400 | 170200 | 169700 | 170300 | 169200 | 9171 |
| 468 | 20240610 | 111000 | 373414524100 | 169700 | 169900 | 169900 | 169400 | 3907 |
| 469 | 20240610 | 110900 | 372751827100 | 169900 | 169000 | 169900 | 168700 | 5883 |
| 470 | 20240610 | 110800 | 371755812300 | 168900 | 170000 | 170300 | 168800 | 17196 |
| 471 | 20240610 | 110700 | 368838695600 | 169800 | 171200 | 171200 | 169500 | 19987 |
| 472 | 20240610 | 110600 | 365435839600 | 171200 | 171100 | 171500 | 170900 | 10564 |
| 473 | 20240610 | 110500 | 363627524500 | 171100 | 172300 | 172300 | 171100 | 10417 |
| 474 | 20240610 | 110400 | 361839802200 | 172300 | 172100 | 172500 | 171700 | 7875 |
| 475 | 20240610 | 110300 | 360485430400 | 172100 | 172400 | 172500 | 172100 | 3605 |
| 476 | 20240610 | 110200 | 359864314800 | 172400 | 172400 | 172400 | 172200 | 3145 |
| 477 | 20240610 | 110100 | 359322442800 | 172400 | 172800 | 172900 | 172300 | 3590 |
| 478 | 20240610 | 110000 | 358703144400 | 172800 | 172500 | 173300 | 172500 | 7031 |
| 479 | 20240610 | 105900 | 357487192500 | 172600 | 172000 | 172700 | 172000 | 4035 |
| 480 | 20240610 | 105800 | 356791760300 | 172000 | 173000 | 173100 | 172000 | 9941 |
| 481 | 20240610 | 105700 | 355077588800 | 173100 | 172800 | 173200 | 172800 | 4268 |
| 482 | 20240610 | 105600 | 354339139300 | 172800 | 173300 | 173400 | 172800 | 7060 |
| 483 | 20240610 | 105500 | 353117818700 | 173300 | 173700 | 173800 | 173200 | 3343 |
| 484 | 20240610 | 105400 | 352538036800 | 173700 | 174100 | 174300 | 173700 | 3400 |
| 485 | 20240610 | 105300 | 351946513600 | 174100 | 174200 | 174800 | 173900 | 7171 |
| 486 | 20240610 | 105200 | 350695029700 | 174200 | 174200 | 174500 | 174000 | 3925 |
| 487 | 20240610 | 105100 | 350010816900 | 174100 | 173200 | 174200 | 173100 | 3764 |
| 488 | 20240610 | 105000 | 349357201800 | 173200 | 173900 | 174000 | 173100 | 5912 |
| 489 | 20240610 | 104900 | 348331033100 | 173900 | 174200 | 174800 | 173400 | 9766 |
| 490 | 20240610 | 104800 | 346628440400 | 174100 | 173200 | 174100 | 173100 | 9655 |
| 491 | 20240610 | 104700 | 344950849900 | 173100 | 173100 | 173600 | 172700 | 5267 |
| 492 | 20240610 | 104600 | 344039622400 | 173000 | 172000 | 173100 | 172000 | 7957 |
| 493 | 20240610 | 104500 | 342666020200 | 172000 | 173800 | 173800 | 172000 | 18213 |
| 494 | 20240610 | 104400 | 339520177700 | 173600 | 173600 | 174500 | 173500 | 7795 |
| 495 | 20240610 | 104300 | 338163576100 | 173600 | 173600 | 173700 | 173100 | 11978 |
| 496 | 20240610 | 104200 | 336086860100 | 173600 | 174500 | 174500 | 173600 | 5041 |
| 497 | 20240610 | 104100 | 335209916500 | 174300 | 173900 | 175000 | 173800 | 12252 |
| 498 | 20240610 | 104000 | 333070784400 | 173900 | 174200 | 174500 | 173600 | 12220 |
| 499 | 20240610 | 103900 | 330945711400 | 174200 | 174700 | 174700 | 173600 | 7802 |
| 500 | 20240610 | 103800 | 329587769000 | 174700 | 173600 | 174800 | 173600 | 13576 |
| 501 | 20240610 | 103700 | 327220784300 | 173600 | 174600 | 175000 | 173200 | 16339 |
| 502 | 20240610 | 103600 | 324382331100 | 174700 | 175500 | 175700 | 173700 | 20543 |
| 503 | 20240610 | 103500 | 320792620300 | 175300 | 175900 | 176300 | 174600 | 27462 |
| 504 | 20240610 | 103400 | 315976158500 | 176000 | 174800 | 176200 | 174700 | 43447 |
| 505 | 20240610 | 103300 | 308352891400 | 174800 | 174200 | 174800 | 173500 | 20524 |
| 506 | 20240610 | 103200 | 304778388000 | 174300 | 173100 | 174400 | 173000 | 25895 |
| 507 | 20240610 | 103100 | 300279964600 | 172900 | 172800 | 173500 | 172700 | 17908 |
| 508 | 20240610 | 103000 | 297180157300 | 172900 | 172200 | 173000 | 171500 | 14801 |
| 509 | 20240610 | 102900 | 294630384500 | 172200 | 173000 | 173000 | 172000 | 16029 |
| 510 | 20240610 | 102800 | 291865082400 | 173000 | 172400 | 173000 | 172000 | 17483 |
| 511 | 20240610 | 102700 | 288847564800 | 172000 | 170600 | 172900 | 170500 | 34782 |
| 512 | 20240610 | 102600 | 282858979800 | 170700 | 171300 | 171600 | 170600 | 5546 |
| 513 | 20240610 | 102500 | 281909602800 | 171300 | 169900 | 171500 | 169600 | 12613 |
| 514 | 20240610 | 102400 | 279755624500 | 169900 | 169400 | 170400 | 169000 | 8650 |
| 515 | 20240610 | 102300 | 278285883900 | 169400 | 170300 | 170800 | 168700 | 31084 |
| 516 | 20240610 | 102200 | 273018216000 | 170000 | 170500 | 171500 | 170000 | 12686 |
| 517 | 20240610 | 102100 | 270853249000 | 170700 | 171700 | 172200 | 170400 | 9600 |
| 518 | 20240610 | 102000 | 269211437700 | 171500 | 171200 | 172200 | 170800 | 20651 |
| 519 | 20240610 | 101900 | 265666636200 | 171200 | 170200 | 171300 | 170000 | 8346 |
| 520 | 20240610 | 101800 | 264242392900 | 170100 | 171700 | 171900 | 170000 | 25916 |
| 521 | 20240610 | 101700 | 259815255300 | 171800 | 171200 | 172500 | 171000 | 36939 |
| 522 | 20240610 | 101600 | 253469091700 | 171100 | 171000 | 172000 | 170800 | 29462 |
| 523 | 20240610 | 101500 | 248416481100 | 171000 | 171000 | 171200 | 170100 | 15167 |
| 524 | 20240610 | 101400 | 245826621100 | 170900 | 168900 | 171200 | 168400 | 30651 |
| 525 | 20240610 | 101300 | 240603241100 | 168500 | 169100 | 169500 | 168300 | 9379 |
| 526 | 20240610 | 101200 | 239020612200 | 168800 | 169500 | 170000 | 168500 | 22293 |
| 527 | 20240610 | 101100 | 235245552100 | 169600 | 169200 | 169800 | 168700 | 15073 |
| 528 | 20240610 | 101000 | 232694779700 | 169200 | 170000 | 170000 | 168600 | 16267 |
| 529 | 20240610 | 100900 | 229944399900 | 170100 | 170100 | 171400 | 169200 | 28935 |
| 530 | 20240610 | 100800 | 225021870800 | 170200 | 167300 | 171000 | 167200 | 100187 |
| 531 | 20240610 | 100700 | 208051129400 | 167300 | 166600 | 167300 | 166400 | 7547 |
| 532 | 20240610 | 100600 | 206792536500 | 166600 | 167400 | 167500 | 166400 | 15849 |
| 533 | 20240610 | 100500 | 204146654900 | 167300 | 166900 | 167500 | 166700 | 19172 |
| 534 | 20240610 | 100400 | 200942209600 | 167000 | 165100 | 167000 | 165000 | 17964 |
| 535 | 20240610 | 100300 | 197954684900 | 165000 | 165100 | 165200 | 164500 | 8731 |
| 536 | 20240610 | 100200 | 196514706100 | 165100 | 165700 | 166500 | 165000 | 9624 |
| 537 | 20240610 | 100100 | 194921997100 | 165800 | 166100 | 166600 | 165500 | 10738 |
| 538 | 20240610 | 100000 | 193138092200 | 166300 | 165000 | 166300 | 165000 | 13718 |
| 539 | 20240610 | 095900 | 190864706900 | 165100 | 165300 | 165600 | 165000 | 12405 |
| 540 | 20240610 | 095800 | 188813632200 | 165300 | 164100 | 165300 | 164100 | 21961 |
| 541 | 20240610 | 095700 | 185195494200 | 164100 | 163400 | 164100 | 163400 | 4858 |
| 542 | 20240610 | 095600 | 184399193000 | 163400 | 164100 | 164100 | 163100 | 4602 |
| 543 | 20240610 | 095500 | 183645652100 | 164100 | 163600 | 164100 | 163500 | 3632 |
| 544 | 20240610 | 095400 | 183050691600 | 163600 | 164000 | 164100 | 163500 | 3513 |
| 545 | 20240610 | 095300 | 182475181800 | 163900 | 163700 | 164200 | 163600 | 2287 |
| 546 | 20240610 | 095200 | 182100345800 | 163600 | 162900 | 164600 | 162900 | 11511 |
| 547 | 20240610 | 095100 | 180212443800 | 163000 | 163300 | 163600 | 162500 | 5651 |
| 548 | 20240610 | 095000 | 179290192800 | 163500 | 162600 | 164000 | 162500 | 6198 |
| 549 | 20240610 | 094900 | 178277887000 | 162500 | 162800 | 162800 | 162400 | 2514 |
| 550 | 20240610 | 094800 | 177869135400 | 162800 | 162000 | 162800 | 161900 | 5308 |
| 551 | 20240610 | 094700 | 177007480900 | 162000 | 162300 | 162700 | 161800 | 8726 |
| 552 | 20240610 | 094600 | 175591757500 | 162300 | 164100 | 164200 | 161700 | 19906 |
| 553 | 20240610 | 094500 | 172352367700 | 164200 | 163800 | 164300 | 163700 | 6733 |
| 554 | 20240610 | 094400 | 171247699100 | 163800 | 163500 | 163800 | 163400 | 6310 |
| 555 | 20240610 | 094300 | 170215872200 | 163400 | 163000 | 163700 | 162800 | 3236 |
| 556 | 20240610 | 094200 | 169687267100 | 163000 | 162700 | 163800 | 162700 | 14941 |
| 557 | 20240610 | 094100 | 167246767200 | 162600 | 162700 | 163000 | 161500 | 30896 |
| 558 | 20240610 | 094000 | 162233012500 | 162800 | 165400 | 165600 | 162600 | 30295 |
| 559 | 20240610 | 093900 | 157276081300 | 165400 | 166400 | 167600 | 165100 | 34070 |
| 560 | 20240610 | 093800 | 151603364400 | 166400 | 167000 | 168000 | 166000 | 46317 |
| 561 | 20240610 | 093700 | 143855797900 | 167000 | 165200 | 167000 | 165200 | 66027 |
| 562 | 20240610 | 093600 | 132896197700 | 165100 | 165100 | 165100 | 165100 | 0 |
| 563 | 20240610 | 093500 | 132896197700 | 165100 | 164900 | 165100 | 164800 | 26387 |
| 564 | 20240610 | 093400 | 128542056400 | 165000 | 164900 | 165000 | 164500 | 15344 |
| 565 | 20240610 | 093300 | 126012304900 | 164900 | 164000 | 165000 | 163900 | 15394 |
| 566 | 20240610 | 093200 | 123479281300 | 164000 | 163700 | 164200 | 163000 | 9905 |
| 567 | 20240610 | 093100 | 121858333600 | 163700 | 164400 | 164500 | 163500 | 11262 |
| 568 | 20240610 | 093000 | 120012316300 | 164200 | 163600 | 165000 | 163400 | 37378 |
| 569 | 20240610 | 092900 | 113859325400 | 163600 | 162800 | 164100 | 162700 | 19670 |
| 570 | 20240610 | 092800 | 110638538000 | 162900 | 162700 | 163000 | 162500 | 4946 |
| 571 | 20240610 | 092700 | 109834095600 | 162600 | 162500 | 163700 | 162400 | 8482 |
| 572 | 20240610 | 092600 | 108450804700 | 162500 | 163400 | 163700 | 162100 | 7798 |
| 573 | 20240610 | 092500 | 107181217700 | 163400 | 163100 | 164200 | 163000 | 14161 |
| 574 | 20240610 | 092400 | 104864040900 | 163000 | 162300 | 163500 | 162000 | 11596 |
| 575 | 20240610 | 092300 | 102979131800 | 162200 | 163400 | 163900 | 162200 | 17020 |
| 576 | 20240610 | 092200 | 100204284200 | 163500 | 164000 | 164600 | 163000 | 15624 |
| 577 | 20240610 | 092100 | 97641734000 | 164000 | 164800 | 164900 | 163500 | 21609 |
| 578 | 20240610 | 092000 | 94091369900 | 164700 | 162600 | 164900 | 162500 | 37449 |
| 579 | 20240610 | 091900 | 87940771000 | 162800 | 162900 | 163500 | 162200 | 13515 |
| 580 | 20240610 | 091800 | 85741179900 | 162900 | 161600 | 163900 | 160900 | 20841 |
| 581 | 20240610 | 091700 | 82361562800 | 161200 | 162700 | 164000 | 161000 | 26358 |
| 582 | 20240610 | 091600 | 78065540300 | 162600 | 163500 | 164400 | 162600 | 22832 |
| 583 | 20240610 | 091500 | 74336511800 | 163600 | 163700 | 165000 | 163300 | 62246 |
| 584 | 20240610 | 091400 | 64100169900 | 163900 | 161700 | 164000 | 161600 | 55310 |
| 585 | 20240610 | 091300 | 55070050900 | 161800 | 159300 | 161800 | 158500 | 55622 |
| 586 | 20240610 | 091200 | 46178353100 | 159400 | 159600 | 159800 | 158200 | 28411 |
| 587 | 20240610 | 091100 | 41651389500 | 159700 | 157000 | 159800 | 156600 | 43616 |
| 588 | 20240610 | 091000 | 34745358500 | 156800 | 155400 | 157000 | 155300 | 39911 |
| 589 | 20240610 | 090900 | 28513268400 | 155500 | 153800 | 155500 | 153700 | 11306 |
| 590 | 20240610 | 090800 | 26763384500 | 153700 | 154400 | 154500 | 153700 | 7503 |
| 591 | 20240610 | 090700 | 25607509500 | 154400 | 156000 | 156200 | 154200 | 15367 |
| 592 | 20240610 | 090600 | 23221833000 | 156000 | 156200 | 156300 | 155600 | 20248 |
| 593 | 20240610 | 090500 | 20064107000 | 156000 | 154700 | 156200 | 154500 | 35891 |
| 594 | 20240610 | 090400 | 14489530600 | 154700 | 154600 | 155000 | 154300 | 20226 |
| 595 | 20240610 | 090300 | 11360102100 | 154500 | 154900 | 155000 | 154000 | 14169 |
| 596 | 20240610 | 090200 | 9169296000 | 154900 | 153600 | 154900 | 152900 | 25059 |
| 597 | 20240610 | 090100 | 5316896600 | 153600 | 150400 | 153800 | 150400 | 22390 |
| 598 | 20240610 | 090000 | 1901354400 | 150900 | 150100 | 150900 | 150000 | 12060 |