34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 183000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 21756 |
| 3 | 20240620 | 182900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 4 | 20240620 | 182800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 5 | 20240620 | 182700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 6 | 20240620 | 182600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 7 | 20240620 | 182500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 8 | 20240620 | 182400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 9 | 20240620 | 182300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 10 | 20240620 | 182200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 11 | 20240620 | 182100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 12 | 20240620 | 182000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 13 | 20240620 | 181900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 14 | 20240620 | 181800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 15 | 20240620 | 181700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 16 | 20240620 | 181600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 17 | 20240620 | 181500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 18 | 20240620 | 181400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 19 | 20240620 | 181300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 20 | 20240620 | 181200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 21 | 20240620 | 181100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 22 | 20240620 | 181000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 23 | 20240620 | 180900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 24 | 20240620 | 180800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 25 | 20240620 | 180700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 26 | 20240620 | 180600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 27 | 20240620 | 180500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 28 | 20240620 | 180400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 29 | 20240620 | 180300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 30 | 20240620 | 180200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 31 | 20240620 | 180100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 32 | 20240620 | 180000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 21756 |
| 33 | 20240620 | 175900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 34 | 20240620 | 175800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 35 | 20240620 | 175700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 36 | 20240620 | 175600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 37 | 20240620 | 175500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 38 | 20240620 | 175400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 39 | 20240620 | 175300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 40 | 20240620 | 175200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 41 | 20240620 | 175100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 42 | 20240620 | 175000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 43 | 20240620 | 174900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 44 | 20240620 | 174800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 45 | 20240620 | 174700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 46 | 20240620 | 174600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 47 | 20240620 | 174500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 48 | 20240620 | 174400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 49 | 20240620 | 174300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 50 | 20240620 | 174200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 51 | 20240620 | 174100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 52 | 20240620 | 174000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 53 | 20240620 | 173900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 54 | 20240620 | 173800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 55 | 20240620 | 173700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 56 | 20240620 | 173600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 57 | 20240620 | 173500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 58 | 20240620 | 173400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 59 | 20240620 | 173300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 60 | 20240620 | 173200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 61 | 20240620 | 173100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 62 | 20240620 | 173000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 21756 |
| 63 | 20240620 | 172900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 64 | 20240620 | 172800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 65 | 20240620 | 172700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 66 | 20240620 | 172600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 67 | 20240620 | 172500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 68 | 20240620 | 172400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 69 | 20240620 | 172300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 70 | 20240620 | 172200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 71 | 20240620 | 172100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 72 | 20240620 | 172000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 73 | 20240620 | 171900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 74 | 20240620 | 171800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 75 | 20240620 | 171700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 76 | 20240620 | 171600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 77 | 20240620 | 171500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 78 | 20240620 | 171400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 79 | 20240620 | 171300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 80 | 20240620 | 171200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 81 | 20240620 | 171100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 82 | 20240620 | 171000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 83 | 20240620 | 170900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 84 | 20240620 | 170800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 85 | 20240620 | 170700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 86 | 20240620 | 170600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 87 | 20240620 | 170500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 88 | 20240620 | 170400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 89 | 20240620 | 170300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 90 | 20240620 | 170200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 91 | 20240620 | 170100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 92 | 20240620 | 170000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 21756 |
| 93 | 20240620 | 165900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 94 | 20240620 | 165800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 95 | 20240620 | 165700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 96 | 20240620 | 165600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 97 | 20240620 | 165500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 98 | 20240620 | 165400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 99 | 20240620 | 165300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 100 | 20240620 | 165200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 101 | 20240620 | 165100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 102 | 20240620 | 165000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 103 | 20240620 | 164900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 104 | 20240620 | 164800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 105 | 20240620 | 164700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 106 | 20240620 | 164600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 107 | 20240620 | 164500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 108 | 20240620 | 164400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 109 | 20240620 | 164300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 110 | 20240620 | 164200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 111 | 20240620 | 164100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 112 | 20240620 | 164000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 113 | 20240620 | 163900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 114 | 20240620 | 163800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 115 | 20240620 | 163700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 116 | 20240620 | 163600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 117 | 20240620 | 163500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 118 | 20240620 | 163400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 119 | 20240620 | 163300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 120 | 20240620 | 163200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 121 | 20240620 | 163100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 122 | 20240620 | 163000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 21756 |
| 123 | 20240620 | 162900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 124 | 20240620 | 162800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 125 | 20240620 | 162700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 126 | 20240620 | 162600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 127 | 20240620 | 162500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 128 | 20240620 | 162400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 129 | 20240620 | 162300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 130 | 20240620 | 162200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 131 | 20240620 | 162100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 132 | 20240620 | 162000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 133 | 20240620 | 161900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 134 | 20240620 | 161800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 135 | 20240620 | 161700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 136 | 20240620 | 161600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 137 | 20240620 | 161500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 138 | 20240620 | 161400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 139 | 20240620 | 161300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 140 | 20240620 | 161200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 141 | 20240620 | 161100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 142 | 20240620 | 161000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 143 | 20240620 | 160900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 144 | 20240620 | 160800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 145 | 20240620 | 160700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 146 | 20240620 | 160600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 147 | 20240620 | 160500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 148 | 20240620 | 160400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 149 | 20240620 | 160300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 150 | 20240620 | 160200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 151 | 20240620 | 160100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 152 | 20240620 | 160000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 21756 |
| 153 | 20240620 | 155900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 154 | 20240620 | 155800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 155 | 20240620 | 155700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 156 | 20240620 | 155600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 157 | 20240620 | 155500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 158 | 20240620 | 155400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 159 | 20240620 | 155300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 160 | 20240620 | 155200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 161 | 20240620 | 155100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 162 | 20240620 | 155000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 163 | 20240620 | 154900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 164 | 20240620 | 154800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 165 | 20240620 | 154700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 166 | 20240620 | 154600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 167 | 20240620 | 154500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 168 | 20240620 | 154400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 169 | 20240620 | 154300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 170 | 20240620 | 154200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 171 | 20240620 | 154100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 172 | 20240620 | 154000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 173 | 20240620 | 153900 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 174 | 20240620 | 153800 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 175 | 20240620 | 153700 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 176 | 20240620 | 153600 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 177 | 20240620 | 153500 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 178 | 20240620 | 153400 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 179 | 20240620 | 153300 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 180 | 20240620 | 153200 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 181 | 20240620 | 153100 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 0 |
| 182 | 20240620 | 153000 | 259823214600 | 163400 | 163400 | 163400 | 163400 | 43512 |
| 183 | 20240620 | 152900 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 184 | 20240620 | 152800 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 185 | 20240620 | 152700 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 186 | 20240620 | 152600 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 187 | 20240620 | 152500 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 188 | 20240620 | 152400 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 189 | 20240620 | 152300 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 190 | 20240620 | 152200 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 191 | 20240620 | 152100 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 192 | 20240620 | 152000 | 256268284200 | 163700 | 163700 | 163700 | 163700 | 0 |
| 193 | 20240620 | 151900 | 256268284200 | 163700 | 163500 | 163800 | 163200 | 4883 |
| 194 | 20240620 | 151800 | 255469600600 | 163600 | 163100 | 163700 | 163100 | 7184 |
| 195 | 20240620 | 151700 | 254295201600 | 163100 | 162800 | 163400 | 162800 | 7199 |
| 196 | 20240620 | 151600 | 253120380600 | 162800 | 163100 | 163300 | 162600 | 5096 |
| 197 | 20240620 | 151500 | 252289932700 | 163100 | 163100 | 163200 | 163000 | 3584 |
| 198 | 20240620 | 151400 | 251705564800 | 163100 | 163000 | 163200 | 162700 | 2431 |
| 199 | 20240620 | 151300 | 251309194000 | 163000 | 161800 | 163300 | 161800 | 7662 |
| 200 | 20240620 | 151200 | 250062799300 | 161700 | 161800 | 162000 | 161700 | 3688 |
| 201 | 20240620 | 151100 | 249465987800 | 161800 | 161800 | 162100 | 161800 | 4125 |
| 202 | 20240620 | 151000 | 248798479500 | 161800 | 162100 | 162400 | 161800 | 3746 |
| 203 | 20240620 | 150900 | 248191667700 | 162100 | 162200 | 162300 | 161900 | 2357 |
| 204 | 20240620 | 150800 | 247809688000 | 162300 | 162800 | 162900 | 161900 | 10856 |
| 205 | 20240620 | 150700 | 246049456600 | 162800 | 162200 | 162900 | 162000 | 3414 |
| 206 | 20240620 | 150600 | 245495131900 | 162200 | 162300 | 162400 | 162100 | 1549 |
| 207 | 20240620 | 150500 | 245243826700 | 162500 | 162200 | 162800 | 162100 | 1783 |
| 208 | 20240620 | 150400 | 244954180200 | 162200 | 162400 | 162500 | 162100 | 2018 |
| 209 | 20240620 | 150300 | 244626874100 | 162400 | 162000 | 162600 | 161900 | 3079 |
| 210 | 20240620 | 150200 | 244127870900 | 162000 | 162800 | 162900 | 162000 | 7857 |
| 211 | 20240620 | 150100 | 242852029200 | 162800 | 163000 | 163500 | 162700 | 4627 |
| 212 | 20240620 | 150000 | 242098110500 | 163000 | 163300 | 163400 | 162900 | 3189 |
| 213 | 20240620 | 145900 | 241578161400 | 163300 | 163400 | 163500 | 163200 | 1681 |
| 214 | 20240620 | 145800 | 241303588000 | 163500 | 163200 | 163500 | 163200 | 929 |
| 215 | 20240620 | 145700 | 241151844200 | 163200 | 163500 | 163500 | 163100 | 1575 |
| 216 | 20240620 | 145600 | 240894719900 | 163400 | 163200 | 163800 | 163200 | 2481 |
| 217 | 20240620 | 145500 | 240489247700 | 163300 | 163100 | 163300 | 162900 | 2188 |
| 218 | 20240620 | 145400 | 240132412800 | 163100 | 163200 | 163200 | 163000 | 1313 |
| 219 | 20240620 | 145300 | 239918351300 | 163200 | 163000 | 163200 | 163000 | 2586 |
| 220 | 20240620 | 145200 | 239496702400 | 163100 | 163200 | 163300 | 163000 | 1360 |
| 221 | 20240620 | 145100 | 239274872300 | 163100 | 163400 | 163400 | 163000 | 4134 |
| 222 | 20240620 | 145000 | 238600241000 | 163300 | 163700 | 163800 | 163300 | 2980 |
| 223 | 20240620 | 144900 | 238112824400 | 163700 | 163700 | 163800 | 163500 | 1439 |
| 224 | 20240620 | 144800 | 237877346000 | 163700 | 163600 | 163800 | 163600 | 898 |
| 225 | 20240620 | 144700 | 237730353800 | 163700 | 163700 | 163800 | 163500 | 2575 |
| 226 | 20240620 | 144600 | 237308940700 | 163700 | 164400 | 164700 | 163500 | 8007 |
| 227 | 20240620 | 144500 | 235997085100 | 164200 | 164300 | 164900 | 164200 | 11255 |
| 228 | 20240620 | 144400 | 234144914900 | 164300 | 164300 | 164400 | 164100 | 1918 |
| 229 | 20240620 | 144300 | 233829851700 | 164400 | 164200 | 164600 | 164200 | 6108 |
| 230 | 20240620 | 144200 | 232825621300 | 164200 | 164200 | 164400 | 164100 | 3847 |
| 231 | 20240620 | 144100 | 232193670000 | 164200 | 163500 | 164200 | 163500 | 13114 |
| 232 | 20240620 | 144000 | 230043796700 | 163500 | 163700 | 163800 | 163500 | 955 |
| 233 | 20240620 | 143900 | 229887499900 | 163800 | 163700 | 163800 | 163600 | 1180 |
| 234 | 20240620 | 143800 | 229694309100 | 163700 | 163700 | 163800 | 163700 | 611 |
| 235 | 20240620 | 143700 | 229594261000 | 163700 | 163700 | 163800 | 163600 | 1224 |
| 236 | 20240620 | 143600 | 229393911600 | 163700 | 163400 | 163800 | 163400 | 1984 |
| 237 | 20240620 | 143500 | 229069255900 | 163100 | 163000 | 163400 | 163000 | 1335 |
| 238 | 20240620 | 143400 | 228851396600 | 163200 | 163000 | 163200 | 162800 | 1260 |
| 239 | 20240620 | 143300 | 228646041300 | 162800 | 163000 | 163500 | 162800 | 2674 |
| 240 | 20240620 | 143200 | 228209879200 | 163200 | 163000 | 163400 | 162900 | 1298 |
| 241 | 20240620 | 143100 | 227998185500 | 163200 | 163600 | 163700 | 163000 | 2616 |
| 242 | 20240620 | 143000 | 227570739200 | 163600 | 163800 | 163800 | 163500 | 1961 |
| 243 | 20240620 | 142900 | 227249828500 | 163800 | 163500 | 163800 | 163400 | 3794 |
| 244 | 20240620 | 142800 | 226628847800 | 163500 | 163400 | 163600 | 163400 | 1351 |
| 245 | 20240620 | 142700 | 226407947100 | 163400 | 163500 | 163600 | 163400 | 755 |
| 246 | 20240620 | 142600 | 226284495200 | 163500 | 163300 | 163600 | 163200 | 2865 |
| 247 | 20240620 | 142500 | 225816291700 | 163300 | 163300 | 163400 | 163000 | 984 |
| 248 | 20240620 | 142400 | 225655720800 | 163300 | 163400 | 163500 | 163100 | 2075 |
| 249 | 20240620 | 142300 | 225316818000 | 163200 | 163400 | 163500 | 163200 | 2082 |
| 250 | 20240620 | 142200 | 224976615500 | 163400 | 163100 | 163500 | 163100 | 3486 |
| 251 | 20240620 | 142100 | 224407271000 | 163100 | 162900 | 163200 | 162900 | 1149 |
| 252 | 20240620 | 142000 | 224219887900 | 163000 | 162500 | 163000 | 162500 | 1273 |
| 253 | 20240620 | 141900 | 224012613500 | 162500 | 162600 | 162700 | 162200 | 6319 |
| 254 | 20240620 | 141800 | 222986444700 | 162600 | 162700 | 162900 | 162600 | 1184 |
| 255 | 20240620 | 141700 | 222793818000 | 162700 | 162800 | 162900 | 162700 | 804 |
| 256 | 20240620 | 141600 | 222662966400 | 162900 | 163000 | 163100 | 162700 | 839 |
| 257 | 20240620 | 141500 | 222526296400 | 163000 | 162600 | 163200 | 162600 | 1080 |
| 258 | 20240620 | 141400 | 222350230300 | 162500 | 162900 | 162900 | 162500 | 1261 |
| 259 | 20240620 | 141300 | 222145127700 | 162900 | 163100 | 163100 | 162700 | 598 |
| 260 | 20240620 | 141200 | 222047711300 | 163000 | 162700 | 163400 | 162700 | 2999 |
| 261 | 20240620 | 141100 | 221558317700 | 162600 | 162700 | 162900 | 162500 | 912 |
| 262 | 20240620 | 141000 | 221410009300 | 162800 | 162800 | 162800 | 162500 | 1718 |
| 263 | 20240620 | 140900 | 221130633200 | 162800 | 163000 | 163000 | 162800 | 1182 |
| 264 | 20240620 | 140800 | 220938106700 | 163000 | 163200 | 163200 | 162900 | 1182 |
| 265 | 20240620 | 140700 | 220745406200 | 163200 | 163000 | 163300 | 163000 | 4954 |
| 266 | 20240620 | 140600 | 219937451300 | 163000 | 162800 | 163000 | 162700 | 1633 |
| 267 | 20240620 | 140500 | 219671422500 | 162900 | 162900 | 163000 | 162600 | 1573 |
| 268 | 20240620 | 140400 | 219415302600 | 162700 | 162900 | 162900 | 162400 | 2579 |
| 269 | 20240620 | 140300 | 218995723200 | 162900 | 162600 | 162900 | 162500 | 897 |
| 270 | 20240620 | 140200 | 218849651800 | 162600 | 162600 | 163000 | 162500 | 1483 |
| 271 | 20240620 | 140100 | 218608224700 | 162600 | 162900 | 162900 | 162500 | 1315 |
| 272 | 20240620 | 140000 | 218394331900 | 162900 | 162800 | 163100 | 162700 | 1821 |
| 273 | 20240620 | 135900 | 218097633500 | 162700 | 162900 | 163100 | 162700 | 1982 |
| 274 | 20240620 | 135800 | 217774892500 | 163000 | 161900 | 163100 | 161900 | 6390 |
| 275 | 20240620 | 135700 | 216735156300 | 161900 | 162100 | 162400 | 161900 | 527 |
| 276 | 20240620 | 135600 | 216649733200 | 162000 | 161800 | 162100 | 161600 | 780 |
| 277 | 20240620 | 135500 | 216523548700 | 161700 | 162000 | 162000 | 161700 | 1796 |
| 278 | 20240620 | 135400 | 216232983300 | 162000 | 162000 | 162400 | 162000 | 1997 |
| 279 | 20240620 | 135300 | 215909205500 | 161900 | 162400 | 162400 | 161900 | 1313 |
| 280 | 20240620 | 135200 | 215696394300 | 162300 | 162600 | 162800 | 162300 | 444 |
| 281 | 20240620 | 135100 | 215624295900 | 162600 | 162800 | 162800 | 162300 | 1271 |
| 282 | 20240620 | 135000 | 215417613100 | 162800 | 162900 | 163000 | 162400 | 3043 |
| 283 | 20240620 | 134900 | 214923001600 | 163000 | 162500 | 163000 | 162500 | 2186 |
| 284 | 20240620 | 134800 | 214567050900 | 162500 | 162800 | 162900 | 162500 | 1059 |
| 285 | 20240620 | 134700 | 214394765200 | 162800 | 162600 | 162800 | 162500 | 1237 |
| 286 | 20240620 | 134600 | 214193616500 | 162500 | 162300 | 162600 | 162200 | 928 |
| 287 | 20240620 | 134500 | 214042918500 | 162300 | 162600 | 162600 | 162300 | 951 |
| 288 | 20240620 | 134400 | 213888383100 | 162700 | 162300 | 162700 | 162300 | 1837 |
| 289 | 20240620 | 134300 | 213589694900 | 162400 | 162000 | 162400 | 161900 | 1237 |
| 290 | 20240620 | 134200 | 213389123200 | 162000 | 161900 | 162100 | 161800 | 778 |
| 291 | 20240620 | 134100 | 213263100200 | 161900 | 161800 | 162000 | 161700 | 652 |
| 292 | 20240620 | 134000 | 213157544400 | 161800 | 161600 | 162000 | 161600 | 322 |
| 293 | 20240620 | 133900 | 213105438300 | 161600 | 161900 | 162200 | 161600 | 3289 |
| 294 | 20240620 | 133800 | 212572976400 | 161900 | 162300 | 162300 | 161900 | 984 |
| 295 | 20240620 | 133700 | 212413511300 | 162300 | 162100 | 162300 | 162100 | 922 |
| 296 | 20240620 | 133600 | 212263910800 | 162200 | 162000 | 162200 | 162000 | 482 |
| 297 | 20240620 | 133500 | 212185781300 | 162000 | 161600 | 162100 | 161500 | 2090 |
| 298 | 20240620 | 133400 | 211847838500 | 161500 | 161300 | 161500 | 161000 | 1882 |
| 299 | 20240620 | 133300 | 211544476100 | 161200 | 161200 | 161500 | 161000 | 2732 |
| 300 | 20240620 | 133200 | 211104409200 | 161100 | 161500 | 161500 | 161000 | 4094 |
| 301 | 20240620 | 133100 | 210444619900 | 161400 | 162000 | 162100 | 161400 | 3941 |
| 302 | 20240620 | 133000 | 209807649500 | 161900 | 162100 | 162200 | 161600 | 2164 |
| 303 | 20240620 | 132900 | 209457099900 | 162100 | 162000 | 162200 | 161700 | 770 |
| 304 | 20240620 | 132800 | 209332390500 | 161900 | 161600 | 162400 | 161400 | 1691 |
| 305 | 20240620 | 132700 | 209058615800 | 161700 | 161400 | 161700 | 161300 | 941 |
| 306 | 20240620 | 132600 | 208906696600 | 161400 | 161900 | 161900 | 161400 | 4802 |
| 307 | 20240620 | 132500 | 208130744800 | 161900 | 162200 | 162200 | 161800 | 1931 |
| 308 | 20240620 | 132400 | 207817979400 | 162200 | 162100 | 162400 | 161900 | 1127 |
| 309 | 20240620 | 132300 | 207635136500 | 162100 | 161700 | 162200 | 161600 | 2247 |
| 310 | 20240620 | 132200 | 207271441900 | 161700 | 161700 | 162000 | 161600 | 1083 |
| 311 | 20240620 | 132100 | 207096231200 | 161600 | 162100 | 162200 | 161600 | 2727 |
| 312 | 20240620 | 132000 | 206654552300 | 162000 | 161500 | 162000 | 161200 | 2220 |
| 313 | 20240620 | 131900 | 206295563800 | 161500 | 161000 | 161500 | 160800 | 2165 |
| 314 | 20240620 | 131800 | 205946906900 | 160900 | 160900 | 161200 | 160800 | 2246 |
| 315 | 20240620 | 131700 | 205585440500 | 160800 | 160700 | 161300 | 160600 | 5939 |
| 316 | 20240620 | 131600 | 204630381200 | 160700 | 161300 | 161300 | 160600 | 7276 |
| 317 | 20240620 | 131500 | 203459303100 | 161200 | 161500 | 161700 | 161100 | 3047 |
| 318 | 20240620 | 131400 | 202967742400 | 161200 | 161800 | 161900 | 161100 | 9242 |
| 319 | 20240620 | 131300 | 201475362200 | 161800 | 162500 | 162600 | 161800 | 12072 |
| 320 | 20240620 | 131200 | 199517362400 | 162600 | 162600 | 162600 | 162300 | 4364 |
| 321 | 20240620 | 131100 | 198808399400 | 162600 | 162800 | 163400 | 162500 | 4878 |
| 322 | 20240620 | 131000 | 198013859700 | 162800 | 162800 | 162900 | 162600 | 4055 |
| 323 | 20240620 | 130900 | 197354021900 | 162700 | 163400 | 163600 | 162700 | 6767 |
| 324 | 20240620 | 130800 | 196250865800 | 163500 | 163200 | 163600 | 163000 | 4495 |
| 325 | 20240620 | 130700 | 195517472000 | 163100 | 163800 | 164000 | 163100 | 6009 |
| 326 | 20240620 | 130600 | 194535199100 | 163900 | 164000 | 164300 | 163400 | 3628 |
| 327 | 20240620 | 130500 | 193941601000 | 164000 | 164600 | 164700 | 164000 | 2376 |
| 328 | 20240620 | 130400 | 193550813100 | 164500 | 163900 | 164700 | 163900 | 2280 |
| 329 | 20240620 | 130300 | 193175842000 | 163900 | 163400 | 164000 | 163400 | 3783 |
| 330 | 20240620 | 130200 | 192556507200 | 163500 | 164100 | 164100 | 163400 | 4759 |
| 331 | 20240620 | 130100 | 191776882100 | 164000 | 164700 | 164700 | 163700 | 5042 |
| 332 | 20240620 | 130000 | 190949833900 | 164700 | 165500 | 165500 | 164200 | 8381 |
| 333 | 20240620 | 125900 | 189568132000 | 165500 | 165800 | 165900 | 165000 | 10842 |
| 334 | 20240620 | 125800 | 187774406300 | 165800 | 165300 | 165900 | 165200 | 14921 |
| 335 | 20240620 | 125700 | 185303367200 | 165200 | 164500 | 165200 | 164500 | 11953 |
| 336 | 20240620 | 125600 | 183332750400 | 164500 | 164100 | 164600 | 164000 | 5141 |
| 337 | 20240620 | 125500 | 182488213500 | 164000 | 163900 | 164100 | 163900 | 775 |
| 338 | 20240620 | 125400 | 182361095500 | 164000 | 164100 | 164100 | 163800 | 2555 |
| 339 | 20240620 | 125300 | 181942020200 | 164100 | 163600 | 164100 | 163600 | 1978 |
| 340 | 20240620 | 125200 | 181617611400 | 163500 | 163100 | 164000 | 163100 | 1387 |
| 341 | 20240620 | 125100 | 181390423600 | 163300 | 163700 | 163800 | 163100 | 4198 |
| 342 | 20240620 | 125000 | 180704695300 | 163800 | 163900 | 164000 | 163700 | 970 |
| 343 | 20240620 | 124900 | 180545801700 | 163900 | 163700 | 164200 | 163400 | 2959 |
| 344 | 20240620 | 124800 | 180061098800 | 163800 | 163200 | 163800 | 163200 | 1457 |
| 345 | 20240620 | 124700 | 179822781500 | 163800 | 163100 | 163800 | 163100 | 1146 |
| 346 | 20240620 | 124600 | 179635443800 | 163200 | 163000 | 163300 | 162900 | 931 |
| 347 | 20240620 | 124500 | 179483644000 | 163000 | 163100 | 163200 | 162900 | 2443 |
| 348 | 20240620 | 124400 | 179085434200 | 163200 | 163200 | 163600 | 163100 | 1951 |
| 349 | 20240620 | 124300 | 178766669800 | 163200 | 163000 | 163400 | 162900 | 866 |
| 350 | 20240620 | 124200 | 178625477700 | 163000 | 163400 | 163400 | 162800 | 5408 |
| 351 | 20240620 | 124100 | 177743614600 | 163400 | 163600 | 164000 | 163300 | 2908 |
| 352 | 20240620 | 124000 | 177267689000 | 163700 | 163600 | 164300 | 163000 | 6441 |
| 353 | 20240620 | 123900 | 176213918000 | 163600 | 165200 | 165200 | 163500 | 10704 |
| 354 | 20240620 | 123800 | 174454806500 | 165300 | 163800 | 165300 | 163700 | 24521 |
| 355 | 20240620 | 123700 | 170416616200 | 163800 | 163200 | 163900 | 163200 | 2030 |
| 356 | 20240620 | 123600 | 170084449900 | 163100 | 163800 | 163900 | 163000 | 1444 |
| 357 | 20240620 | 123500 | 169848598500 | 163800 | 164000 | 164100 | 163200 | 4135 |
| 358 | 20240620 | 123400 | 169172297700 | 164000 | 163800 | 164100 | 163700 | 1191 |
| 359 | 20240620 | 123300 | 168977016000 | 163700 | 163500 | 163800 | 163400 | 1162 |
| 360 | 20240620 | 123200 | 168787068700 | 163500 | 163900 | 164200 | 163500 | 7658 |
| 361 | 20240620 | 123100 | 167531198100 | 163900 | 163700 | 164000 | 163700 | 1735 |
| 362 | 20240620 | 123000 | 167246914500 | 163800 | 164000 | 164200 | 163700 | 6792 |
| 363 | 20240620 | 122900 | 166132564700 | 164000 | 163200 | 164200 | 163100 | 7993 |
| 364 | 20240620 | 122800 | 164824591300 | 163200 | 162800 | 163300 | 162700 | 1329 |
| 365 | 20240620 | 122700 | 164607833200 | 162800 | 162900 | 163100 | 162800 | 1034 |
| 366 | 20240620 | 122600 | 164439408400 | 163000 | 162800 | 163000 | 162800 | 434 |
| 367 | 20240620 | 122500 | 164368708300 | 162800 | 163300 | 163300 | 162800 | 2695 |
| 368 | 20240620 | 122400 | 163929120200 | 163400 | 163300 | 163400 | 163200 | 429 |
| 369 | 20240620 | 122300 | 163859052000 | 163200 | 163200 | 163400 | 163000 | 3097 |
| 370 | 20240620 | 122200 | 163353398400 | 163100 | 162800 | 163200 | 162800 | 1801 |
| 371 | 20240620 | 122100 | 163059930500 | 162700 | 162900 | 162900 | 162700 | 875 |
| 372 | 20240620 | 122000 | 162917477900 | 162800 | 162700 | 162800 | 162600 | 690 |
| 373 | 20240620 | 121900 | 162805212400 | 162700 | 163000 | 163000 | 162500 | 813 |
| 374 | 20240620 | 121800 | 162673003000 | 162700 | 162700 | 163000 | 162600 | 486 |
| 375 | 20240620 | 121700 | 162593873700 | 162900 | 162700 | 162900 | 162500 | 814 |
| 376 | 20240620 | 121600 | 162461395200 | 162800 | 162400 | 162800 | 162400 | 335 |
| 377 | 20240620 | 121500 | 162406890600 | 162400 | 162800 | 162900 | 162200 | 4969 |
| 378 | 20240620 | 121400 | 161600213700 | 162900 | 163200 | 163300 | 162300 | 3177 |
| 379 | 20240620 | 121300 | 161082431600 | 163300 | 162800 | 163300 | 162700 | 1181 |
| 380 | 20240620 | 121200 | 160889902100 | 162700 | 162700 | 162900 | 162600 | 2211 |
| 381 | 20240620 | 121100 | 160530107600 | 162700 | 163300 | 163300 | 162600 | 3346 |
| 382 | 20240620 | 121000 | 159984901700 | 163300 | 163800 | 164100 | 163300 | 3981 |
| 383 | 20240620 | 120900 | 159333286600 | 163700 | 164100 | 164500 | 163700 | 12667 |
| 384 | 20240620 | 120800 | 157251959300 | 164100 | 164100 | 164300 | 163600 | 9026 |
| 385 | 20240620 | 120700 | 155770629200 | 164000 | 163400 | 164100 | 163400 | 11140 |
| 386 | 20240620 | 120600 | 153945158400 | 163400 | 163000 | 163400 | 163000 | 2528 |
| 387 | 20240620 | 120500 | 153532482400 | 163100 | 163000 | 163100 | 162900 | 750 |
| 388 | 20240620 | 120400 | 153410217300 | 163000 | 162900 | 163100 | 162900 | 2333 |
| 389 | 20240620 | 120300 | 153029861500 | 163000 | 162700 | 163000 | 162500 | 2569 |
| 390 | 20240620 | 120200 | 152611515200 | 162700 | 162600 | 162800 | 162600 | 709 |
| 391 | 20240620 | 120100 | 152496150000 | 162600 | 161900 | 162900 | 161800 | 2225 |
| 392 | 20240620 | 120000 | 152134349600 | 161900 | 161800 | 162000 | 161800 | 185 |
| 393 | 20240620 | 115900 | 152104402000 | 161800 | 161900 | 162000 | 161800 | 329 |
| 394 | 20240620 | 115800 | 152051162200 | 161900 | 162000 | 162000 | 161800 | 478 |
| 395 | 20240620 | 115700 | 151973802800 | 162000 | 162100 | 162100 | 161900 | 661 |
| 396 | 20240620 | 115600 | 151866745600 | 162000 | 162100 | 162100 | 161900 | 299 |
| 397 | 20240620 | 115500 | 151818304700 | 161900 | 161800 | 162200 | 161700 | 403 |
| 398 | 20240620 | 115400 | 151753033500 | 161800 | 161800 | 161900 | 161700 | 884 |
| 399 | 20240620 | 115300 | 151610028400 | 161800 | 161900 | 162000 | 161700 | 701 |
| 400 | 20240620 | 115200 | 151496564800 | 162000 | 161700 | 162200 | 161700 | 1229 |
| 401 | 20240620 | 115100 | 151297538200 | 161700 | 161500 | 161800 | 161500 | 1207 |
| 402 | 20240620 | 115000 | 151102369400 | 161600 | 161300 | 161600 | 161300 | 1051 |
| 403 | 20240620 | 114900 | 150932689000 | 161300 | 161600 | 161600 | 161300 | 935 |
| 404 | 20240620 | 114800 | 150781756800 | 161600 | 161500 | 161600 | 161500 | 290 |
| 405 | 20240620 | 114700 | 150734917200 | 161500 | 161600 | 161600 | 161500 | 1097 |
| 406 | 20240620 | 114600 | 150557666400 | 161700 | 162000 | 162000 | 161600 | 1598 |
| 407 | 20240620 | 114500 | 150299046100 | 162000 | 161800 | 162000 | 161800 | 230 |
| 408 | 20240620 | 114400 | 150261809500 | 161800 | 161700 | 161800 | 161600 | 884 |
| 409 | 20240620 | 114300 | 150118868900 | 161800 | 161700 | 161800 | 161700 | 347 |
| 410 | 20240620 | 114200 | 150062757300 | 161700 | 161800 | 161800 | 161700 | 623 |
| 411 | 20240620 | 114100 | 149961997100 | 161800 | 162200 | 162200 | 161700 | 4458 |
| 412 | 20240620 | 114000 | 149240583500 | 162200 | 162200 | 162300 | 162100 | 808 |
| 413 | 20240620 | 113900 | 149109570800 | 162200 | 162300 | 162400 | 162100 | 1807 |
| 414 | 20240620 | 113800 | 148816465100 | 162400 | 162800 | 162800 | 162300 | 1805 |
| 415 | 20240620 | 113700 | 148523056600 | 162700 | 162500 | 162800 | 162500 | 755 |
| 416 | 20240620 | 113600 | 148400183200 | 162500 | 162800 | 162800 | 162500 | 912 |
| 417 | 20240620 | 113500 | 148251900100 | 162800 | 163100 | 163200 | 162800 | 2099 |
| 418 | 20240620 | 113400 | 147909829500 | 163100 | 163000 | 163100 | 162900 | 783 |
| 419 | 20240620 | 113300 | 147782136200 | 163000 | 163000 | 163000 | 162800 | 1092 |
| 420 | 20240620 | 113200 | 147604170400 | 163000 | 162600 | 163000 | 162600 | 1297 |
| 421 | 20240620 | 113100 | 147393047400 | 162600 | 162300 | 162600 | 162000 | 908 |
| 422 | 20240620 | 113000 | 147245773800 | 162200 | 162600 | 162600 | 162200 | 1132 |
| 423 | 20240620 | 112900 | 147061970600 | 162600 | 162900 | 162900 | 162600 | 513 |
| 424 | 20240620 | 112800 | 146978473800 | 162800 | 162600 | 163100 | 162600 | 2468 |
| 425 | 20240620 | 112700 | 146576257100 | 162700 | 162900 | 162900 | 162600 | 1243 |
| 426 | 20240620 | 112600 | 146373862500 | 162900 | 162800 | 163000 | 162800 | 1095 |
| 427 | 20240620 | 112500 | 146195505300 | 162900 | 162800 | 163100 | 162800 | 3848 |
| 428 | 20240620 | 112400 | 145568685200 | 162700 | 162100 | 162800 | 161900 | 2427 |
| 429 | 20240620 | 112300 | 145174478000 | 162300 | 162300 | 162400 | 162000 | 907 |
| 430 | 20240620 | 112200 | 145027366700 | 162300 | 162300 | 162500 | 162200 | 713 |
| 431 | 20240620 | 112100 | 144911649300 | 162400 | 162500 | 162700 | 162300 | 973 |
| 432 | 20240620 | 112000 | 144753531000 | 162600 | 162500 | 162700 | 162500 | 759 |
| 433 | 20240620 | 111900 | 144630110300 | 162500 | 162900 | 162900 | 162400 | 2044 |
| 434 | 20240620 | 111800 | 144297782100 | 162800 | 162900 | 163000 | 162700 | 3524 |
| 435 | 20240620 | 111700 | 143723725500 | 162900 | 162800 | 163000 | 162500 | 2397 |
| 436 | 20240620 | 111600 | 143333467600 | 162700 | 162200 | 162800 | 162000 | 1451 |
| 437 | 20240620 | 111500 | 143097839400 | 162200 | 161900 | 162300 | 161800 | 846 |
| 438 | 20240620 | 111400 | 142960739400 | 161700 | 161400 | 162100 | 161400 | 789 |
| 439 | 20240620 | 111300 | 142833158400 | 161400 | 161400 | 161500 | 161200 | 1733 |
| 440 | 20240620 | 111200 | 142553591400 | 161400 | 161700 | 161800 | 161400 | 1995 |
| 441 | 20240620 | 111100 | 142231336400 | 161600 | 161400 | 162100 | 161400 | 1666 |
| 442 | 20240620 | 111000 | 141962230200 | 161400 | 162000 | 162200 | 160800 | 5618 |
| 443 | 20240620 | 110900 | 141056141400 | 162200 | 162000 | 162400 | 161800 | 1456 |
| 444 | 20240620 | 110800 | 140820272300 | 162000 | 162200 | 162400 | 161800 | 2210 |
| 445 | 20240620 | 110700 | 140462086000 | 162200 | 162600 | 162600 | 162000 | 3877 |
| 446 | 20240620 | 110600 | 139832864900 | 162600 | 162800 | 163000 | 162500 | 5625 |
| 447 | 20240620 | 110500 | 138917011200 | 162800 | 163800 | 164000 | 162700 | 10768 |
| 448 | 20240620 | 110400 | 137156260900 | 163900 | 162700 | 164000 | 162700 | 8454 |
| 449 | 20240620 | 110300 | 135773831000 | 162900 | 162900 | 162900 | 162100 | 3813 |
| 450 | 20240620 | 110200 | 135154083000 | 162900 | 162400 | 163000 | 162400 | 5602 |
| 451 | 20240620 | 110100 | 134241888500 | 162500 | 162500 | 162900 | 162100 | 6170 |
| 452 | 20240620 | 110000 | 133239435800 | 162500 | 161600 | 162700 | 161500 | 3343 |
| 453 | 20240620 | 105900 | 132697522800 | 161600 | 162000 | 162200 | 161500 | 9236 |
| 454 | 20240620 | 105800 | 131202223300 | 161900 | 164500 | 164600 | 161100 | 20019 |
| 455 | 20240620 | 105700 | 127940391800 | 164600 | 162300 | 164600 | 162200 | 34802 |
| 456 | 20240620 | 105600 | 122238816200 | 162200 | 161000 | 162300 | 161000 | 5269 |
| 457 | 20240620 | 105500 | 121386327100 | 161000 | 161100 | 161200 | 160800 | 500 |
| 458 | 20240620 | 105400 | 121305835700 | 161200 | 161200 | 161200 | 161000 | 752 |
| 459 | 20240620 | 105300 | 121184668500 | 161200 | 160800 | 161300 | 160800 | 942 |
| 460 | 20240620 | 105200 | 121033008300 | 160800 | 160500 | 160800 | 160400 | 744 |
| 461 | 20240620 | 105100 | 120913477100 | 160500 | 160500 | 160700 | 160400 | 711 |
| 462 | 20240620 | 105000 | 120799373900 | 160500 | 160300 | 160600 | 160100 | 831 |
| 463 | 20240620 | 104900 | 120666135500 | 160200 | 160000 | 160600 | 160000 | 692 |
| 464 | 20240620 | 104800 | 120555229100 | 160000 | 160200 | 160400 | 160000 | 955 |
| 465 | 20240620 | 104700 | 120402270600 | 160100 | 160000 | 160400 | 159900 | 386 |
| 466 | 20240620 | 104600 | 120340469400 | 160100 | 159600 | 160400 | 159600 | 2310 |
| 467 | 20240620 | 104500 | 119970791100 | 159600 | 159800 | 159900 | 159600 | 1437 |
| 468 | 20240620 | 104400 | 119741318900 | 159800 | 159900 | 160000 | 159400 | 4402 |
| 469 | 20240620 | 104300 | 119038378500 | 159800 | 160400 | 160600 | 159800 | 5444 |
| 470 | 20240620 | 104200 | 118167000100 | 160400 | 160500 | 160800 | 160400 | 1388 |
| 471 | 20240620 | 104100 | 117944262000 | 160500 | 160800 | 160800 | 160500 | 1340 |
| 472 | 20240620 | 104000 | 117728997700 | 160800 | 161000 | 161100 | 160800 | 1159 |
| 473 | 20240620 | 103900 | 117542554200 | 161000 | 161000 | 161500 | 160800 | 1230 |
| 474 | 20240620 | 103800 | 117344476000 | 160900 | 161400 | 161500 | 160900 | 587 |
| 475 | 20240620 | 103700 | 117249801500 | 161300 | 161100 | 161400 | 160800 | 1124 |
| 476 | 20240620 | 103600 | 117068687200 | 161100 | 160900 | 161600 | 160700 | 2498 |
| 477 | 20240620 | 103500 | 116666263000 | 161000 | 161000 | 161300 | 160800 | 1262 |
| 478 | 20240620 | 103400 | 116463023700 | 161000 | 160400 | 161000 | 160300 | 1499 |
| 479 | 20240620 | 103300 | 116222033200 | 160400 | 161100 | 161300 | 160400 | 4631 |
| 480 | 20240620 | 103200 | 115477359900 | 161100 | 160900 | 161300 | 160800 | 2150 |
| 481 | 20240620 | 103100 | 115131167000 | 161000 | 162400 | 162400 | 160900 | 5725 |
| 482 | 20240620 | 103000 | 114206011600 | 162500 | 161600 | 162600 | 161600 | 3092 |
| 483 | 20240620 | 102900 | 113704222500 | 161600 | 162800 | 162800 | 161300 | 6920 |
| 484 | 20240620 | 102800 | 112584011300 | 162600 | 162000 | 163000 | 162000 | 8303 |
| 485 | 20240620 | 102700 | 111233291700 | 162100 | 162200 | 162700 | 162000 | 6074 |
| 486 | 20240620 | 102600 | 110246417400 | 162400 | 162300 | 162900 | 161900 | 7685 |
| 487 | 20240620 | 102500 | 108997646900 | 162400 | 161300 | 162700 | 161300 | 20235 |
| 488 | 20240620 | 102400 | 105717305100 | 161300 | 161100 | 161500 | 161000 | 3513 |
| 489 | 20240620 | 102300 | 105150669500 | 161100 | 160600 | 161500 | 160400 | 8492 |
| 490 | 20240620 | 102200 | 103781462300 | 160600 | 161100 | 161200 | 160500 | 3380 |
| 491 | 20240620 | 102100 | 103237407100 | 161200 | 160600 | 161400 | 160500 | 12000 |
| 492 | 20240620 | 102000 | 101305219200 | 160600 | 160500 | 160700 | 160000 | 3853 |
| 493 | 20240620 | 101900 | 100687149900 | 160500 | 160400 | 160800 | 160200 | 4826 |
| 494 | 20240620 | 101800 | 99912670200 | 160400 | 159800 | 160500 | 159700 | 2591 |
| 495 | 20240620 | 101700 | 99497860600 | 159700 | 159700 | 159800 | 159400 | 1088 |
| 496 | 20240620 | 101600 | 99324244000 | 159700 | 159700 | 159800 | 159500 | 1313 |
| 497 | 20240620 | 101500 | 99114613600 | 159700 | 159400 | 159700 | 159100 | 1456 |
| 498 | 20240620 | 101400 | 98882477700 | 159300 | 159100 | 159500 | 159000 | 444 |
| 499 | 20240620 | 101300 | 98811757000 | 159100 | 159200 | 159500 | 159100 | 626 |
| 500 | 20240620 | 101200 | 98712120100 | 159200 | 159200 | 159500 | 159100 | 696 |
| 501 | 20240620 | 101100 | 98601251800 | 159300 | 160000 | 160000 | 159300 | 1239 |
| 502 | 20240620 | 101000 | 98403382100 | 159900 | 159300 | 160000 | 159300 | 2648 |
| 503 | 20240620 | 100900 | 97980171200 | 159300 | 159000 | 159300 | 158900 | 951 |
| 504 | 20240620 | 100800 | 97828898700 | 159000 | 159000 | 159200 | 158900 | 1635 |
| 505 | 20240620 | 100700 | 97568899200 | 159000 | 158800 | 159000 | 158800 | 913 |
| 506 | 20240620 | 100600 | 97423796700 | 158800 | 158500 | 158900 | 158400 | 4173 |
| 507 | 20240620 | 100500 | 96762411100 | 158500 | 158700 | 158800 | 158500 | 2857 |
| 508 | 20240620 | 100400 | 96309288700 | 158600 | 158900 | 159100 | 158600 | 1823 |
| 509 | 20240620 | 100300 | 96019848900 | 158900 | 159200 | 159300 | 158700 | 4478 |
| 510 | 20240620 | 100200 | 95308337400 | 159000 | 158800 | 159300 | 158700 | 3172 |
| 511 | 20240620 | 100100 | 94804199100 | 158800 | 159100 | 159200 | 158700 | 6021 |
| 512 | 20240620 | 100000 | 93846821400 | 159100 | 159400 | 159400 | 159100 | 3147 |
| 513 | 20240620 | 095900 | 93345617700 | 159400 | 159500 | 159600 | 159400 | 1581 |
| 514 | 20240620 | 095800 | 93093458100 | 159500 | 159900 | 160000 | 159500 | 896 |
| 515 | 20240620 | 095700 | 92950431400 | 159900 | 159700 | 160000 | 159500 | 1589 |
| 516 | 20240620 | 095600 | 92696814100 | 159700 | 160100 | 160500 | 159400 | 4293 |
| 517 | 20240620 | 095500 | 92010682300 | 160200 | 160600 | 160600 | 160100 | 885 |
| 518 | 20240620 | 095400 | 91868905500 | 160600 | 160100 | 160600 | 160000 | 1171 |
| 519 | 20240620 | 095300 | 91681041400 | 160100 | 160000 | 160900 | 159600 | 2589 |
| 520 | 20240620 | 095200 | 91265818600 | 160000 | 159500 | 160000 | 159300 | 2479 |
| 521 | 20240620 | 095100 | 90870304200 | 159500 | 159600 | 159700 | 159400 | 2434 |
| 522 | 20240620 | 095000 | 90481964400 | 159700 | 159900 | 159900 | 159500 | 2894 |
| 523 | 20240620 | 094900 | 90019907000 | 159900 | 159600 | 159900 | 159300 | 2315 |
| 524 | 20240620 | 094800 | 89650633400 | 159600 | 160300 | 160300 | 159600 | 2401 |
| 525 | 20240620 | 094700 | 89266699500 | 160300 | 160000 | 160600 | 160000 | 2016 |
| 526 | 20240620 | 094600 | 88943657200 | 160100 | 160200 | 160500 | 160000 | 1007 |
| 527 | 20240620 | 094500 | 88782274000 | 160400 | 159800 | 160400 | 159400 | 4074 |
| 528 | 20240620 | 094400 | 88130898600 | 159700 | 159900 | 160000 | 159400 | 2348 |
| 529 | 20240620 | 094300 | 87755950900 | 159900 | 160500 | 160500 | 159900 | 1749 |
| 530 | 20240620 | 094200 | 87476008700 | 160600 | 160900 | 161000 | 160000 | 6680 |
| 531 | 20240620 | 094100 | 86404155800 | 161000 | 160700 | 161100 | 160700 | 3390 |
| 532 | 20240620 | 094000 | 85858457400 | 160700 | 160600 | 160900 | 160600 | 1778 |
| 533 | 20240620 | 093900 | 85572801700 | 160600 | 160700 | 160900 | 160400 | 1961 |
| 534 | 20240620 | 093800 | 85257653400 | 160700 | 160700 | 161100 | 160300 | 4091 |
| 535 | 20240620 | 093700 | 84600119300 | 160700 | 160800 | 160800 | 160400 | 1131 |
| 536 | 20240620 | 093600 | 84418445700 | 160700 | 161300 | 161500 | 160100 | 4348 |
| 537 | 20240620 | 093500 | 83718817000 | 161500 | 160300 | 161600 | 160200 | 13552 |
| 538 | 20240620 | 093400 | 81535903300 | 160300 | 159700 | 160400 | 159600 | 2876 |
| 539 | 20240620 | 093300 | 81075137700 | 159700 | 159700 | 159700 | 159400 | 1557 |
| 540 | 20240620 | 093200 | 80826740600 | 159600 | 159800 | 160400 | 159600 | 4164 |
| 541 | 20240620 | 093100 | 80160290300 | 159900 | 160200 | 160300 | 159400 | 4131 |
| 542 | 20240620 | 093000 | 79499743800 | 160400 | 160600 | 160700 | 160000 | 4807 |
| 543 | 20240620 | 092900 | 78728742500 | 160700 | 160300 | 160800 | 160200 | 13660 |
| 544 | 20240620 | 092800 | 76534702500 | 160200 | 159700 | 160500 | 159000 | 8635 |
| 545 | 20240620 | 092700 | 75155354300 | 159800 | 158400 | 159800 | 158100 | 13304 |
| 546 | 20240620 | 092600 | 73047940300 | 158400 | 158800 | 158800 | 158100 | 13233 |
| 547 | 20240620 | 092500 | 70953890100 | 158700 | 158700 | 159000 | 158100 | 23431 |
| 548 | 20240620 | 092400 | 67243449900 | 158800 | 159500 | 159500 | 158700 | 13162 |
| 549 | 20240620 | 092300 | 65151108400 | 159400 | 159200 | 159900 | 159100 | 5690 |
| 550 | 20240620 | 092200 | 64243511400 | 159200 | 159000 | 160000 | 159000 | 4951 |
| 551 | 20240620 | 092100 | 63454359100 | 159000 | 159800 | 159800 | 159000 | 20144 |
| 552 | 20240620 | 092000 | 60246975400 | 159800 | 159600 | 160500 | 159500 | 4640 |
| 553 | 20240620 | 091900 | 59505272600 | 159500 | 160000 | 160000 | 159500 | 5126 |
| 554 | 20240620 | 091800 | 58686379500 | 160000 | 160000 | 160100 | 159600 | 9861 |
| 555 | 20240620 | 091700 | 57110078700 | 160000 | 160800 | 160900 | 160000 | 6392 |
| 556 | 20240620 | 091600 | 56085119800 | 160900 | 160800 | 161000 | 160400 | 5315 |
| 557 | 20240620 | 091500 | 55231175900 | 160900 | 161200 | 161900 | 160500 | 11285 |
| 558 | 20240620 | 091400 | 53410833900 | 161100 | 160500 | 161800 | 160300 | 10081 |
| 559 | 20240620 | 091300 | 51784609100 | 160700 | 161500 | 161600 | 160400 | 6873 |
| 560 | 20240620 | 091200 | 50678901500 | 161500 | 159800 | 161900 | 159700 | 16709 |
| 561 | 20240620 | 091100 | 47989473200 | 159800 | 160400 | 160600 | 159800 | 4134 |
| 562 | 20240620 | 091000 | 47327428700 | 160200 | 159600 | 160500 | 159300 | 6872 |
| 563 | 20240620 | 090900 | 46229050300 | 159600 | 161000 | 161700 | 159000 | 26459 |
| 564 | 20240620 | 090800 | 41994321300 | 161000 | 160900 | 161700 | 160500 | 10593 |
| 565 | 20240620 | 090700 | 40286850600 | 160900 | 161400 | 161500 | 160500 | 6586 |
| 566 | 20240620 | 090600 | 39226852200 | 161400 | 160200 | 161700 | 159700 | 16241 |
| 567 | 20240620 | 090500 | 36616327300 | 160100 | 160100 | 161100 | 159900 | 12449 |
| 568 | 20240620 | 090400 | 34617743300 | 159900 | 159600 | 160300 | 158600 | 15736 |
| 569 | 20240620 | 090300 | 32108125500 | 159100 | 158700 | 161800 | 158300 | 40778 |
| 570 | 20240620 | 090200 | 25608082300 | 158900 | 163700 | 163800 | 158600 | 46370 |
| 571 | 20240620 | 090100 | 18179741400 | 163700 | 161900 | 164200 | 161600 | 38090 |
| 572 | 20240620 | 090000 | 11959946000 | 161900 | 161600 | 162700 | 160200 | 73868 |