36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 3 | 20240614 | 190800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 4 | 20240614 | 190700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 5 | 20240614 | 190600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 6 | 20240614 | 190500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 7 | 20240614 | 190400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 8 | 20240614 | 190300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 9 | 20240614 | 190200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 10 | 20240614 | 190100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 11 | 20240614 | 190000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 12 | 20240614 | 185900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 13 | 20240614 | 185800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 14 | 20240614 | 185700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 15 | 20240614 | 185600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 16 | 20240614 | 185500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 17 | 20240614 | 185400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 18 | 20240614 | 185300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 19 | 20240614 | 185200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 20 | 20240614 | 185100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 21 | 20240614 | 185000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 22 | 20240614 | 184900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 23 | 20240614 | 184800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 24 | 20240614 | 184700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 25 | 20240614 | 184600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 26 | 20240614 | 184500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 27 | 20240614 | 184400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 28 | 20240614 | 184300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 29 | 20240614 | 184200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 30 | 20240614 | 184100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 31 | 20240614 | 184000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 32 | 20240614 | 183900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 33 | 20240614 | 183800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 34 | 20240614 | 183700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 35 | 20240614 | 183600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 36 | 20240614 | 183500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 37 | 20240614 | 183400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 38 | 20240614 | 183300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 39 | 20240614 | 183200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 40 | 20240614 | 183100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 41 | 20240614 | 183000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 42 | 20240614 | 182900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 43 | 20240614 | 182800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 44 | 20240614 | 182700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 45 | 20240614 | 182600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 46 | 20240614 | 182500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 47 | 20240614 | 182400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 48 | 20240614 | 182300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 49 | 20240614 | 182200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 50 | 20240614 | 182100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 51 | 20240614 | 182000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 52 | 20240614 | 181900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 53 | 20240614 | 181800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 54 | 20240614 | 181700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 55 | 20240614 | 181600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 56 | 20240614 | 181500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 57 | 20240614 | 181400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 58 | 20240614 | 181300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 59 | 20240614 | 181200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 60 | 20240614 | 181100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 61 | 20240614 | 181000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 62 | 20240614 | 180900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 63 | 20240614 | 180800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 64 | 20240614 | 180700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 65 | 20240614 | 180600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 66 | 20240614 | 180500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 67 | 20240614 | 180400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 68 | 20240614 | 180300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 69 | 20240614 | 180200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 70 | 20240614 | 180100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 71 | 20240614 | 180000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 72 | 20240614 | 175900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 73 | 20240614 | 175800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 74 | 20240614 | 175700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 75 | 20240614 | 175600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 76 | 20240614 | 175500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 77 | 20240614 | 175400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 78 | 20240614 | 175300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 79 | 20240614 | 175200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 80 | 20240614 | 175100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 81 | 20240614 | 175000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 82 | 20240614 | 174900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 83 | 20240614 | 174800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 84 | 20240614 | 174700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 85 | 20240614 | 174600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 86 | 20240614 | 174500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 87 | 20240614 | 174400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 88 | 20240614 | 174300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 89 | 20240614 | 174200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 90 | 20240614 | 174100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 91 | 20240614 | 174000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 92 | 20240614 | 173900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 93 | 20240614 | 173800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 94 | 20240614 | 173700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 95 | 20240614 | 173600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 96 | 20240614 | 173500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 97 | 20240614 | 173400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 98 | 20240614 | 173300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 99 | 20240614 | 173200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 100 | 20240614 | 173100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 101 | 20240614 | 173000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 102 | 20240614 | 172900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 103 | 20240614 | 172800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 104 | 20240614 | 172700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 105 | 20240614 | 172600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 106 | 20240614 | 172500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 107 | 20240614 | 172400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 108 | 20240614 | 172300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 109 | 20240614 | 172200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 110 | 20240614 | 172100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 111 | 20240614 | 172000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 112 | 20240614 | 171900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 113 | 20240614 | 171800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 114 | 20240614 | 171700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 115 | 20240614 | 171600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 116 | 20240614 | 171500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 117 | 20240614 | 171400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 118 | 20240614 | 171300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 119 | 20240614 | 171200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 120 | 20240614 | 171100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 121 | 20240614 | 171000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 122 | 20240614 | 170900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 123 | 20240614 | 170800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 124 | 20240614 | 170700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 125 | 20240614 | 170600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 126 | 20240614 | 170500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 127 | 20240614 | 170400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 128 | 20240614 | 170300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 129 | 20240614 | 170200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 130 | 20240614 | 170100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 131 | 20240614 | 170000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 132 | 20240614 | 165900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 133 | 20240614 | 165800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 134 | 20240614 | 165700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 135 | 20240614 | 165600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 136 | 20240614 | 165500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 137 | 20240614 | 165400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 138 | 20240614 | 165300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 139 | 20240614 | 165200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 140 | 20240614 | 165100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 141 | 20240614 | 165000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 142 | 20240614 | 164900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 143 | 20240614 | 164800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 144 | 20240614 | 164700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 145 | 20240614 | 164600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 146 | 20240614 | 164500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 147 | 20240614 | 164400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 148 | 20240614 | 164300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 149 | 20240614 | 164200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 150 | 20240614 | 164100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 151 | 20240614 | 164000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 152 | 20240614 | 163900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 153 | 20240614 | 163800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 154 | 20240614 | 163700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 155 | 20240614 | 163600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 156 | 20240614 | 163500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 157 | 20240614 | 163400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 158 | 20240614 | 163300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 159 | 20240614 | 163200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 160 | 20240614 | 163100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 161 | 20240614 | 163000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 162 | 20240614 | 162900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 163 | 20240614 | 162800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 164 | 20240614 | 162700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 165 | 20240614 | 162600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 166 | 20240614 | 162500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 167 | 20240614 | 162400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 168 | 20240614 | 162300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 169 | 20240614 | 162200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 170 | 20240614 | 162100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 171 | 20240614 | 162000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 172 | 20240614 | 161900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 173 | 20240614 | 161800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 174 | 20240614 | 161700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 175 | 20240614 | 161600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 176 | 20240614 | 161500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 177 | 20240614 | 161400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 178 | 20240614 | 161300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 179 | 20240614 | 161200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 180 | 20240614 | 161100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 181 | 20240614 | 161000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 182 | 20240614 | 160900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 183 | 20240614 | 160800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 184 | 20240614 | 160700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 185 | 20240614 | 160600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 186 | 20240614 | 160500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 187 | 20240614 | 160400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 188 | 20240614 | 160300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 189 | 20240614 | 160200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 190 | 20240614 | 160100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 191 | 20240614 | 160000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 192 | 20240614 | 155900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 193 | 20240614 | 155800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 194 | 20240614 | 155700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 195 | 20240614 | 155600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 196 | 20240614 | 155500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 197 | 20240614 | 155400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 198 | 20240614 | 155300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 199 | 20240614 | 155200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 200 | 20240614 | 155100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 201 | 20240614 | 155000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 202 | 20240614 | 154900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 203 | 20240614 | 154800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 204 | 20240614 | 154700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 205 | 20240614 | 154600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 206 | 20240614 | 154500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 207 | 20240614 | 154400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 208 | 20240614 | 154300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 209 | 20240614 | 154200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 210 | 20240614 | 154100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 211 | 20240614 | 154000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 212 | 20240614 | 153900 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 213 | 20240614 | 153800 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 214 | 20240614 | 153700 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 215 | 20240614 | 153600 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 216 | 20240614 | 153500 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 217 | 20240614 | 153400 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 218 | 20240614 | 153300 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 219 | 20240614 | 153200 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 220 | 20240614 | 153100 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 0 |
| 221 | 20240614 | 153000 | 603969285200 | 179900 | 179900 | 179900 | 179900 | 194642 |
| 222 | 20240614 | 152900 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 223 | 20240614 | 152800 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 224 | 20240614 | 152700 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 225 | 20240614 | 152600 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 226 | 20240614 | 152500 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 227 | 20240614 | 152400 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 228 | 20240614 | 152300 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 229 | 20240614 | 152200 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 230 | 20240614 | 152100 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 231 | 20240614 | 152000 | 568953189400 | 180500 | 180500 | 180500 | 180500 | 0 |
| 232 | 20240614 | 151900 | 568953189400 | 180500 | 180400 | 180800 | 180400 | 12935 |
| 233 | 20240614 | 151800 | 566618419900 | 180500 | 181100 | 181100 | 180400 | 17318 |
| 234 | 20240614 | 151700 | 563489860000 | 181100 | 181700 | 181900 | 181100 | 18540 |
| 235 | 20240614 | 151600 | 560125267900 | 181700 | 181700 | 181900 | 181700 | 7604 |
| 236 | 20240614 | 151500 | 558742846100 | 181800 | 181700 | 182000 | 181600 | 10081 |
| 237 | 20240614 | 151400 | 556910931800 | 181800 | 182000 | 182100 | 181500 | 14709 |
| 238 | 20240614 | 151300 | 554236398800 | 182000 | 181400 | 182100 | 181400 | 9076 |
| 239 | 20240614 | 151200 | 552586352100 | 181500 | 181100 | 181500 | 181100 | 6551 |
| 240 | 20240614 | 151100 | 551398287400 | 181200 | 181100 | 181200 | 181000 | 4076 |
| 241 | 20240614 | 151000 | 550660103300 | 181000 | 180900 | 181100 | 180800 | 5229 |
| 242 | 20240614 | 150900 | 549714015800 | 181000 | 180800 | 181100 | 180700 | 8937 |
| 243 | 20240614 | 150800 | 548097685500 | 180800 | 180400 | 180800 | 180300 | 8725 |
| 244 | 20240614 | 150700 | 546521679500 | 180300 | 180400 | 180500 | 180300 | 5920 |
| 245 | 20240614 | 150600 | 545453634000 | 180400 | 180400 | 180600 | 180300 | 6646 |
| 246 | 20240614 | 150500 | 544254414300 | 180500 | 180500 | 180600 | 180400 | 6814 |
| 247 | 20240614 | 150400 | 543024905900 | 180500 | 180500 | 180600 | 180400 | 4343 |
| 248 | 20240614 | 150300 | 542241222900 | 180500 | 180600 | 180700 | 180400 | 4830 |
| 249 | 20240614 | 150200 | 541369293400 | 180600 | 180500 | 180600 | 180400 | 5306 |
| 250 | 20240614 | 150100 | 540411445900 | 180500 | 180500 | 180700 | 180400 | 3096 |
| 251 | 20240614 | 150000 | 539852524800 | 180500 | 180500 | 180600 | 180400 | 4141 |
| 252 | 20240614 | 145900 | 539105279200 | 180600 | 180400 | 180600 | 180400 | 3355 |
| 253 | 20240614 | 145800 | 538499848800 | 180400 | 180400 | 180500 | 180400 | 4217 |
| 254 | 20240614 | 145700 | 537738926400 | 180500 | 180400 | 180500 | 180300 | 5068 |
| 255 | 20240614 | 145600 | 536824919200 | 180500 | 180400 | 180500 | 180300 | 3782 |
| 256 | 20240614 | 145500 | 536142775400 | 180400 | 180400 | 180500 | 180300 | 4610 |
| 257 | 20240614 | 145400 | 535311263200 | 180400 | 180400 | 180500 | 180300 | 4119 |
| 258 | 20240614 | 145300 | 534568223300 | 180400 | 180600 | 180600 | 180300 | 9593 |
| 259 | 20240614 | 145200 | 532837419500 | 180500 | 180500 | 180600 | 180500 | 4941 |
| 260 | 20240614 | 145100 | 531945481400 | 180500 | 180700 | 180700 | 180500 | 3342 |
| 261 | 20240614 | 145000 | 531341893300 | 180700 | 180700 | 180800 | 180600 | 6648 |
| 262 | 20240614 | 144900 | 530140927800 | 180700 | 180700 | 180800 | 180700 | 4718 |
| 263 | 20240614 | 144800 | 529288345700 | 180800 | 180800 | 180900 | 180700 | 3730 |
| 264 | 20240614 | 144700 | 528614008700 | 180900 | 180800 | 180900 | 180700 | 3639 |
| 265 | 20240614 | 144600 | 527956073400 | 180900 | 180700 | 180900 | 180700 | 3039 |
| 266 | 20240614 | 144500 | 527406613000 | 180800 | 180900 | 181100 | 180600 | 3618 |
| 267 | 20240614 | 144400 | 526752455500 | 180700 | 181300 | 181300 | 180700 | 8017 |
| 268 | 20240614 | 144300 | 525301393600 | 181300 | 181100 | 181300 | 181000 | 3070 |
| 269 | 20240614 | 144200 | 524745375100 | 181100 | 181500 | 181500 | 181000 | 3722 |
| 270 | 20240614 | 144100 | 524071077800 | 181500 | 181800 | 181900 | 181400 | 2802 |
| 271 | 20240614 | 144000 | 523562235300 | 181800 | 182300 | 182400 | 181600 | 10848 |
| 272 | 20240614 | 143900 | 521585614600 | 182300 | 182000 | 182300 | 181900 | 4851 |
| 273 | 20240614 | 143800 | 520702472700 | 182000 | 181400 | 182000 | 181300 | 3808 |
| 274 | 20240614 | 143700 | 520010722200 | 181300 | 180900 | 181400 | 180900 | 3249 |
| 275 | 20240614 | 143600 | 519422288600 | 181000 | 180600 | 181000 | 180300 | 4160 |
| 276 | 20240614 | 143500 | 518670661200 | 180600 | 180300 | 180600 | 180200 | 7203 |
| 277 | 20240614 | 143400 | 517371501900 | 180400 | 180500 | 180600 | 180300 | 4346 |
| 278 | 20240614 | 143300 | 516587203800 | 180500 | 180700 | 180700 | 180500 | 3267 |
| 279 | 20240614 | 143200 | 515997348500 | 180700 | 180800 | 180800 | 180600 | 2501 |
| 280 | 20240614 | 143100 | 515545530400 | 180800 | 180800 | 180900 | 180600 | 3797 |
| 281 | 20240614 | 143000 | 514859266500 | 180900 | 181000 | 181000 | 180800 | 2999 |
| 282 | 20240614 | 142900 | 514316906100 | 181000 | 180700 | 181000 | 180700 | 3310 |
| 283 | 20240614 | 142800 | 513718445900 | 180700 | 180800 | 180900 | 180700 | 2265 |
| 284 | 20240614 | 142700 | 513308972000 | 180800 | 180600 | 180900 | 180600 | 2587 |
| 285 | 20240614 | 142600 | 512841289600 | 180700 | 180300 | 181000 | 180300 | 6449 |
| 286 | 20240614 | 142500 | 511677222400 | 180300 | 180300 | 180500 | 180200 | 4846 |
| 287 | 20240614 | 142400 | 510803430600 | 180400 | 180500 | 180700 | 180200 | 9359 |
| 288 | 20240614 | 142300 | 509114896600 | 180500 | 180900 | 180900 | 180500 | 5620 |
| 289 | 20240614 | 142200 | 508099630500 | 180800 | 181000 | 181000 | 180800 | 5148 |
| 290 | 20240614 | 142100 | 507168572500 | 180900 | 181200 | 181300 | 180900 | 15024 |
| 291 | 20240614 | 142000 | 504448959300 | 181200 | 181300 | 181400 | 181200 | 4826 |
| 292 | 20240614 | 141900 | 503574308000 | 181300 | 181300 | 181400 | 181200 | 2589 |
| 293 | 20240614 | 141800 | 503105134400 | 181300 | 181200 | 181300 | 181200 | 3539 |
| 294 | 20240614 | 141700 | 502463740400 | 181300 | 181200 | 181400 | 181200 | 3375 |
| 295 | 20240614 | 141600 | 501851900400 | 181300 | 181300 | 181500 | 181200 | 3065 |
| 296 | 20240614 | 141500 | 501296147600 | 181500 | 181500 | 181500 | 181300 | 4168 |
| 297 | 20240614 | 141400 | 500540182700 | 181500 | 181600 | 181600 | 181400 | 1682 |
| 298 | 20240614 | 141300 | 500234966700 | 181600 | 181400 | 181600 | 181400 | 3128 |
| 299 | 20240614 | 141200 | 499667375100 | 181400 | 181500 | 181500 | 181400 | 3314 |
| 300 | 20240614 | 141100 | 499066179400 | 181500 | 181500 | 181600 | 181400 | 2882 |
| 301 | 20240614 | 141000 | 498543104000 | 181600 | 181500 | 181600 | 181500 | 4122 |
| 302 | 20240614 | 140900 | 497794906800 | 181500 | 181600 | 181700 | 181500 | 2982 |
| 303 | 20240614 | 140800 | 497253434500 | 181700 | 181700 | 181700 | 181600 | 2287 |
| 304 | 20240614 | 140700 | 496838079600 | 181800 | 181800 | 181900 | 181600 | 5815 |
| 305 | 20240614 | 140600 | 495781479700 | 181800 | 181900 | 181900 | 181800 | 2645 |
| 306 | 20240614 | 140500 | 495300529800 | 181900 | 182100 | 182100 | 181800 | 1455 |
| 307 | 20240614 | 140400 | 495035811000 | 182000 | 181900 | 182100 | 181700 | 3217 |
| 308 | 20240614 | 140300 | 494450788300 | 181800 | 181800 | 182100 | 181800 | 1209 |
| 309 | 20240614 | 140200 | 494230931500 | 181800 | 181900 | 182100 | 181700 | 3219 |
| 310 | 20240614 | 140100 | 493645609200 | 181900 | 182000 | 182100 | 181800 | 2835 |
| 311 | 20240614 | 140000 | 493129836800 | 182000 | 182100 | 182100 | 181900 | 2859 |
| 312 | 20240614 | 135900 | 492609619100 | 182100 | 182000 | 182200 | 181900 | 3098 |
| 313 | 20240614 | 135800 | 492045684400 | 182000 | 182200 | 182300 | 181900 | 6684 |
| 314 | 20240614 | 135700 | 490828747400 | 182200 | 182400 | 182400 | 182200 | 1852 |
| 315 | 20240614 | 135600 | 490491137000 | 182400 | 182300 | 182500 | 182100 | 2481 |
| 316 | 20240614 | 135500 | 490038949200 | 182200 | 182200 | 182400 | 182100 | 5844 |
| 317 | 20240614 | 135400 | 488974079400 | 182200 | 182200 | 182500 | 182200 | 2250 |
| 318 | 20240614 | 135300 | 488563971400 | 182200 | 182500 | 182700 | 182200 | 4622 |
| 319 | 20240614 | 135200 | 487720319000 | 182600 | 182100 | 182600 | 182100 | 5381 |
| 320 | 20240614 | 135100 | 486738856000 | 182200 | 181700 | 182300 | 181600 | 4183 |
| 321 | 20240614 | 135000 | 485977910300 | 181700 | 181600 | 181800 | 181600 | 3321 |
| 322 | 20240614 | 134900 | 485374643600 | 181700 | 181800 | 181800 | 181600 | 2831 |
| 323 | 20240614 | 134800 | 484860316100 | 181800 | 181700 | 181800 | 181600 | 2937 |
| 324 | 20240614 | 134700 | 484326631600 | 181700 | 181900 | 181900 | 181600 | 3371 |
| 325 | 20240614 | 134600 | 483714065600 | 181800 | 181700 | 181900 | 181700 | 3096 |
| 326 | 20240614 | 134500 | 483151204700 | 181800 | 181500 | 182000 | 181400 | 6786 |
| 327 | 20240614 | 134400 | 481918905000 | 181500 | 181200 | 181600 | 181200 | 2966 |
| 328 | 20240614 | 134300 | 481380775200 | 181300 | 181600 | 181600 | 181200 | 8516 |
| 329 | 20240614 | 134200 | 479836123000 | 181600 | 181700 | 181800 | 181500 | 6428 |
| 330 | 20240614 | 134100 | 478668674700 | 181700 | 182000 | 182000 | 181600 | 4128 |
| 331 | 20240614 | 134000 | 477918059700 | 182000 | 182300 | 182300 | 181900 | 7216 |
| 332 | 20240614 | 133900 | 476603576400 | 182400 | 182800 | 183000 | 182200 | 8698 |
| 333 | 20240614 | 133800 | 475016461400 | 182900 | 182900 | 183100 | 182700 | 9570 |
| 334 | 20240614 | 133700 | 473266255300 | 182900 | 182500 | 183000 | 182500 | 6956 |
| 335 | 20240614 | 133600 | 471994579700 | 182500 | 181700 | 182600 | 181700 | 9143 |
| 336 | 20240614 | 133500 | 470328195700 | 181800 | 181200 | 181800 | 181000 | 9742 |
| 337 | 20240614 | 133400 | 468561657900 | 181200 | 180900 | 181200 | 180700 | 5919 |
| 338 | 20240614 | 133300 | 467490419400 | 180900 | 180800 | 180900 | 180600 | 5392 |
| 339 | 20240614 | 133200 | 466515969000 | 180800 | 180100 | 180900 | 180100 | 11107 |
| 340 | 20240614 | 133100 | 464512114100 | 180200 | 180000 | 180200 | 179900 | 25040 |
| 341 | 20240614 | 133000 | 460004029600 | 180000 | 180400 | 180400 | 180000 | 20721 |
| 342 | 20240614 | 132900 | 456271812200 | 180400 | 180800 | 180800 | 180300 | 18724 |
| 343 | 20240614 | 132800 | 452891419400 | 180700 | 180900 | 180900 | 180700 | 7975 |
| 344 | 20240614 | 132700 | 451449625200 | 180800 | 180900 | 181000 | 180800 | 8411 |
| 345 | 20240614 | 132600 | 449928380000 | 180900 | 181200 | 181200 | 180900 | 9349 |
| 346 | 20240614 | 132500 | 448236034500 | 181200 | 181300 | 181300 | 181100 | 5540 |
| 347 | 20240614 | 132400 | 447231979100 | 181400 | 181300 | 181400 | 181200 | 6306 |
| 348 | 20240614 | 132300 | 446088544300 | 181300 | 180900 | 181300 | 180800 | 7493 |
| 349 | 20240614 | 132200 | 444732278000 | 180900 | 180900 | 181000 | 180700 | 11766 |
| 350 | 20240614 | 132100 | 442604489900 | 180900 | 180900 | 181100 | 180700 | 10910 |
| 351 | 20240614 | 132000 | 440631468300 | 180800 | 181400 | 181400 | 180800 | 16376 |
| 352 | 20240614 | 131900 | 437665819600 | 181400 | 181800 | 181900 | 181400 | 13531 |
| 353 | 20240614 | 131800 | 435208920600 | 181800 | 182200 | 182200 | 181700 | 23807 |
| 354 | 20240614 | 131700 | 430876099000 | 182200 | 182600 | 182600 | 182100 | 30087 |
| 355 | 20240614 | 131600 | 425388095400 | 182600 | 182600 | 182600 | 182500 | 6425 |
| 356 | 20240614 | 131500 | 424215473300 | 182500 | 182600 | 182700 | 182500 | 6929 |
| 357 | 20240614 | 131400 | 422950221600 | 182700 | 182800 | 182800 | 182600 | 5497 |
| 358 | 20240614 | 131300 | 421945944300 | 182700 | 182800 | 182800 | 182700 | 5157 |
| 359 | 20240614 | 131200 | 421003583500 | 182800 | 183000 | 183100 | 182700 | 6403 |
| 360 | 20240614 | 131100 | 419832610800 | 183000 | 183200 | 183200 | 183000 | 3714 |
| 361 | 20240614 | 131000 | 419152685300 | 183100 | 183500 | 183500 | 183100 | 2915 |
| 362 | 20240614 | 130900 | 418618281200 | 183500 | 183400 | 183500 | 183400 | 1806 |
| 363 | 20240614 | 130800 | 418286970000 | 183400 | 183200 | 183400 | 183200 | 1856 |
| 364 | 20240614 | 130700 | 417946788700 | 183300 | 183200 | 183300 | 183100 | 2125 |
| 365 | 20240614 | 130600 | 417557550200 | 183300 | 183200 | 183300 | 183100 | 1572 |
| 366 | 20240614 | 130500 | 417269623500 | 183100 | 183000 | 183200 | 182900 | 2597 |
| 367 | 20240614 | 130400 | 416794169600 | 183000 | 182900 | 183100 | 182900 | 1193 |
| 368 | 20240614 | 130300 | 416575847000 | 183000 | 182900 | 183100 | 182900 | 1715 |
| 369 | 20240614 | 130200 | 416262069400 | 183000 | 183000 | 183000 | 182900 | 1922 |
| 370 | 20240614 | 130100 | 415910475700 | 182900 | 182900 | 183000 | 182900 | 1352 |
| 371 | 20240614 | 130000 | 415663154200 | 183000 | 182800 | 183000 | 182800 | 1480 |
| 372 | 20240614 | 125900 | 415392471100 | 182900 | 182800 | 182900 | 182700 | 1884 |
| 373 | 20240614 | 125800 | 415047950000 | 182800 | 182900 | 182900 | 182800 | 3620 |
| 374 | 20240614 | 125700 | 414386133500 | 182900 | 182800 | 182900 | 182700 | 1695 |
| 375 | 20240614 | 125600 | 414076247800 | 182800 | 182800 | 182900 | 182700 | 1590 |
| 376 | 20240614 | 125500 | 413785627700 | 182800 | 182800 | 182900 | 182700 | 1602 |
| 377 | 20240614 | 125400 | 413492829500 | 182800 | 182800 | 182800 | 182700 | 1735 |
| 378 | 20240614 | 125300 | 413175706800 | 182800 | 182700 | 182800 | 182700 | 1942 |
| 379 | 20240614 | 125200 | 412820813800 | 182800 | 183400 | 183400 | 182700 | 3848 |
| 380 | 20240614 | 125100 | 412116601500 | 183300 | 183700 | 183700 | 183300 | 4593 |
| 381 | 20240614 | 125000 | 411273554400 | 183700 | 183500 | 183700 | 183500 | 1615 |
| 382 | 20240614 | 124900 | 410976986400 | 183500 | 183100 | 183700 | 183000 | 2573 |
| 383 | 20240614 | 124800 | 410505175000 | 183100 | 182700 | 183100 | 182600 | 1861 |
| 384 | 20240614 | 124700 | 410164840100 | 182600 | 182600 | 182800 | 182500 | 3756 |
| 385 | 20240614 | 124600 | 409479014500 | 182500 | 182600 | 182700 | 182500 | 6596 |
| 386 | 20240614 | 124500 | 408274615900 | 182600 | 182700 | 182800 | 182600 | 5486 |
| 387 | 20240614 | 124400 | 407272447600 | 182800 | 183100 | 183100 | 182700 | 24637 |
| 388 | 20240614 | 124300 | 402766118800 | 183100 | 183200 | 183200 | 183000 | 2093 |
| 389 | 20240614 | 124200 | 402382894000 | 183100 | 183100 | 183200 | 183100 | 8218 |
| 390 | 20240614 | 124100 | 400877926200 | 183100 | 183300 | 183300 | 183100 | 2516 |
| 391 | 20240614 | 124000 | 400417032100 | 183300 | 183200 | 183300 | 183200 | 1606 |
| 392 | 20240614 | 123900 | 400122758000 | 183300 | 183300 | 183400 | 183200 | 5126 |
| 393 | 20240614 | 123800 | 399183548600 | 183300 | 183500 | 183600 | 183300 | 13551 |
| 394 | 20240614 | 123700 | 396697797600 | 183500 | 183700 | 183800 | 183500 | 6562 |
| 395 | 20240614 | 123600 | 395492743700 | 183800 | 183700 | 183800 | 183700 | 1114 |
| 396 | 20240614 | 123500 | 395288056700 | 183800 | 183900 | 183900 | 183700 | 2330 |
| 397 | 20240614 | 123400 | 394859825500 | 183900 | 183800 | 183900 | 183700 | 904 |
| 398 | 20240614 | 123300 | 394693690600 | 183800 | 183800 | 183800 | 183700 | 926 |
| 399 | 20240614 | 123200 | 394523538700 | 183700 | 183600 | 183800 | 183600 | 1674 |
| 400 | 20240614 | 123100 | 394216002600 | 183700 | 183600 | 183700 | 183600 | 1744 |
| 401 | 20240614 | 123000 | 393895755200 | 183700 | 183700 | 183700 | 183600 | 1842 |
| 402 | 20240614 | 122900 | 393557446700 | 183600 | 183600 | 183700 | 183600 | 2342 |
| 403 | 20240614 | 122800 | 393127437200 | 183600 | 183700 | 183800 | 183600 | 3641 |
| 404 | 20240614 | 122700 | 392458757200 | 183700 | 183800 | 183800 | 183700 | 1193 |
| 405 | 20240614 | 122600 | 392239578200 | 183900 | 183900 | 184000 | 183700 | 4333 |
| 406 | 20240614 | 122500 | 391442905500 | 183900 | 183900 | 184000 | 183800 | 1529 |
| 407 | 20240614 | 122400 | 391161708800 | 183900 | 183900 | 184000 | 183800 | 1294 |
| 408 | 20240614 | 122300 | 390923782200 | 183900 | 183700 | 184000 | 183700 | 1973 |
| 409 | 20240614 | 122200 | 390561232000 | 183700 | 183700 | 183800 | 183600 | 4531 |
| 410 | 20240614 | 122100 | 389728940000 | 183800 | 184400 | 184400 | 183700 | 23365 |
| 411 | 20240614 | 122000 | 385428724000 | 184300 | 184500 | 184500 | 184300 | 3103 |
| 412 | 20240614 | 121900 | 384856616500 | 184500 | 184300 | 184500 | 184300 | 1979 |
| 413 | 20240614 | 121800 | 384491685600 | 184300 | 184400 | 184400 | 184300 | 1133 |
| 414 | 20240614 | 121700 | 384282832600 | 184300 | 184400 | 184400 | 184300 | 1620 |
| 415 | 20240614 | 121600 | 383984211100 | 184400 | 185100 | 185100 | 184300 | 16479 |
| 416 | 20240614 | 121500 | 380939940600 | 185100 | 185100 | 185200 | 185000 | 2007 |
| 417 | 20240614 | 121400 | 380568520300 | 185100 | 185100 | 185100 | 185000 | 1985 |
| 418 | 20240614 | 121300 | 380201198900 | 185100 | 185100 | 185100 | 185000 | 805 |
| 419 | 20240614 | 121200 | 380052224900 | 185000 | 185100 | 185100 | 185000 | 393 |
| 420 | 20240614 | 121100 | 379979505400 | 185100 | 185100 | 185200 | 185000 | 3614 |
| 421 | 20240614 | 121000 | 379310743400 | 185200 | 185200 | 185300 | 185100 | 2216 |
| 422 | 20240614 | 120900 | 378900454000 | 185200 | 185000 | 185200 | 185000 | 791 |
| 423 | 20240614 | 120800 | 378754009000 | 185000 | 185100 | 185100 | 185000 | 1503 |
| 424 | 20240614 | 120700 | 378475896700 | 185100 | 185100 | 185200 | 185000 | 859 |
| 425 | 20240614 | 120600 | 378316922200 | 185100 | 185100 | 185200 | 185000 | 1008 |
| 426 | 20240614 | 120500 | 378130372900 | 185100 | 184900 | 185100 | 184900 | 642 |
| 427 | 20240614 | 120400 | 378011597400 | 184900 | 184900 | 185000 | 184800 | 1573 |
| 428 | 20240614 | 120300 | 377720776600 | 185000 | 185200 | 185300 | 184800 | 4239 |
| 429 | 20240614 | 120200 | 376936513700 | 185200 | 185100 | 185200 | 185000 | 1796 |
| 430 | 20240614 | 120100 | 376603988500 | 185100 | 185100 | 185200 | 185000 | 1480 |
| 431 | 20240614 | 120000 | 376330124200 | 185100 | 184900 | 185100 | 184800 | 1976 |
| 432 | 20240614 | 115900 | 375964643500 | 184800 | 184800 | 184900 | 184800 | 1503 |
| 433 | 20240614 | 115800 | 375686855700 | 184800 | 184700 | 184800 | 184700 | 1541 |
| 434 | 20240614 | 115700 | 375402153100 | 184700 | 184800 | 184800 | 184700 | 1075 |
| 435 | 20240614 | 115600 | 375203537200 | 184700 | 184800 | 184800 | 184700 | 958 |
| 436 | 20240614 | 115500 | 375026534700 | 184800 | 184700 | 184800 | 184600 | 2073 |
| 437 | 20240614 | 115400 | 374643585700 | 184800 | 184800 | 184800 | 184700 | 596 |
| 438 | 20240614 | 115300 | 374533472100 | 184800 | 184700 | 184800 | 184700 | 2082 |
| 439 | 20240614 | 115200 | 374148873000 | 184700 | 184800 | 184800 | 184600 | 799 |
| 440 | 20240614 | 115100 | 374001284300 | 184800 | 184700 | 184900 | 184500 | 2218 |
| 441 | 20240614 | 115000 | 373591696800 | 184700 | 184800 | 185000 | 184700 | 2706 |
| 442 | 20240614 | 114900 | 373091706700 | 184800 | 184700 | 184800 | 184600 | 1681 |
| 443 | 20240614 | 114800 | 372781240500 | 184700 | 185100 | 185200 | 184700 | 3893 |
| 444 | 20240614 | 114700 | 372061570700 | 185100 | 185500 | 185600 | 185000 | 5745 |
| 445 | 20240614 | 114600 | 370996932000 | 185500 | 185300 | 185600 | 185300 | 2137 |
| 446 | 20240614 | 114500 | 370600626700 | 185300 | 185600 | 185700 | 185300 | 10278 |
| 447 | 20240614 | 114400 | 368693495000 | 185600 | 185300 | 185600 | 185300 | 3666 |
| 448 | 20240614 | 114300 | 368013633900 | 185500 | 185300 | 185500 | 185200 | 3706 |
| 449 | 20240614 | 114200 | 367326587600 | 185200 | 184600 | 185300 | 184600 | 4698 |
| 450 | 20240614 | 114100 | 366457721300 | 184600 | 184700 | 184700 | 184600 | 816 |
| 451 | 20240614 | 114000 | 366307042800 | 184700 | 184700 | 184700 | 184600 | 1330 |
| 452 | 20240614 | 113900 | 366061496800 | 184700 | 184600 | 184800 | 184600 | 1059 |
| 453 | 20240614 | 113800 | 365865942700 | 184700 | 184600 | 184700 | 184500 | 1297 |
| 454 | 20240614 | 113700 | 365626520900 | 184600 | 184600 | 184600 | 184400 | 1407 |
| 455 | 20240614 | 113600 | 365366904200 | 184500 | 184300 | 184500 | 184300 | 963 |
| 456 | 20240614 | 113500 | 365189311900 | 184300 | 184500 | 184600 | 184300 | 1546 |
| 457 | 20240614 | 113400 | 364904192500 | 184500 | 184500 | 184600 | 184400 | 2470 |
| 458 | 20240614 | 113300 | 364448510500 | 184500 | 184400 | 184600 | 184300 | 960 |
| 459 | 20240614 | 113200 | 364271444900 | 184400 | 184100 | 184400 | 184100 | 1010 |
| 460 | 20240614 | 113100 | 364085369100 | 184200 | 184100 | 184200 | 184100 | 1018 |
| 461 | 20240614 | 113000 | 363897899100 | 184200 | 184100 | 184200 | 184100 | 1284 |
| 462 | 20240614 | 112900 | 363661485000 | 184100 | 184100 | 184200 | 184000 | 2116 |
| 463 | 20240614 | 112800 | 363272014200 | 184100 | 184300 | 184400 | 184000 | 6711 |
| 464 | 20240614 | 112700 | 362035935200 | 184400 | 184400 | 184400 | 184300 | 1214 |
| 465 | 20240614 | 112600 | 361812150700 | 184400 | 184300 | 184400 | 184300 | 992 |
| 466 | 20240614 | 112500 | 361629256200 | 184400 | 184400 | 184400 | 184300 | 1624 |
| 467 | 20240614 | 112400 | 361329905500 | 184400 | 184600 | 184700 | 184300 | 4415 |
| 468 | 20240614 | 112300 | 360515392500 | 184700 | 184600 | 184700 | 184600 | 1395 |
| 469 | 20240614 | 112200 | 360257779700 | 184700 | 184600 | 184700 | 184500 | 918 |
| 470 | 20240614 | 112100 | 360088277900 | 184600 | 184500 | 184600 | 184400 | 2038 |
| 471 | 20240614 | 112000 | 359712296200 | 184400 | 184700 | 184800 | 184400 | 3988 |
| 472 | 20240614 | 111900 | 358975983700 | 184800 | 184700 | 184800 | 184600 | 1571 |
| 473 | 20240614 | 111800 | 358685781200 | 184800 | 184700 | 184800 | 184500 | 1297 |
| 474 | 20240614 | 111700 | 358446263100 | 184700 | 185000 | 185000 | 184400 | 5800 |
| 475 | 20240614 | 111600 | 357375417000 | 185000 | 185000 | 185000 | 184800 | 2371 |
| 476 | 20240614 | 111500 | 356936943300 | 185000 | 184700 | 185000 | 184600 | 2330 |
| 477 | 20240614 | 111400 | 356506324400 | 184800 | 185400 | 185500 | 184800 | 7978 |
| 478 | 20240614 | 111300 | 355028792300 | 185400 | 184900 | 185400 | 184900 | 6586 |
| 479 | 20240614 | 111200 | 353809668900 | 185000 | 184800 | 185000 | 184700 | 5720 |
| 480 | 20240614 | 111100 | 352752466800 | 184800 | 184500 | 184800 | 184400 | 3549 |
| 481 | 20240614 | 111000 | 352097212300 | 184500 | 184400 | 184500 | 184300 | 1913 |
| 482 | 20240614 | 110900 | 351744371900 | 184400 | 184200 | 184500 | 183900 | 1559 |
| 483 | 20240614 | 110800 | 351457080100 | 184200 | 183800 | 184300 | 183700 | 2655 |
| 484 | 20240614 | 110700 | 350968645400 | 183800 | 183800 | 184000 | 183500 | 6644 |
| 485 | 20240614 | 110600 | 349748314900 | 183900 | 183900 | 184000 | 183800 | 1952 |
| 486 | 20240614 | 110500 | 349389349200 | 183900 | 184300 | 184300 | 183800 | 4764 |
| 487 | 20240614 | 110400 | 348512897300 | 184300 | 184400 | 184400 | 184000 | 4050 |
| 488 | 20240614 | 110300 | 347766768300 | 184400 | 184300 | 184400 | 184200 | 2942 |
| 489 | 20240614 | 110200 | 347224348600 | 184300 | 183900 | 184300 | 183800 | 1938 |
| 490 | 20240614 | 110100 | 346867641700 | 183900 | 183800 | 183900 | 183800 | 1394 |
| 491 | 20240614 | 110000 | 346611361900 | 183900 | 183700 | 184000 | 183700 | 2817 |
| 492 | 20240614 | 105900 | 346093679200 | 183700 | 184200 | 184200 | 183600 | 6327 |
| 493 | 20240614 | 105800 | 344930503300 | 184100 | 184100 | 184200 | 184000 | 2935 |
| 494 | 20240614 | 105700 | 344390289400 | 184100 | 185000 | 185100 | 184000 | 11246 |
| 495 | 20240614 | 105600 | 342315412600 | 185000 | 185000 | 185100 | 184800 | 1464 |
| 496 | 20240614 | 105500 | 342044634700 | 185000 | 185300 | 185400 | 184700 | 12965 |
| 497 | 20240614 | 105400 | 339645462700 | 185400 | 184700 | 185400 | 184600 | 6180 |
| 498 | 20240614 | 105300 | 338501662900 | 184600 | 185200 | 185200 | 184500 | 6855 |
| 499 | 20240614 | 105200 | 337234264700 | 185200 | 184600 | 185500 | 184600 | 14337 |
| 500 | 20240614 | 105100 | 334580570600 | 184700 | 183700 | 184700 | 183600 | 5693 |
| 501 | 20240614 | 105000 | 333531888300 | 183600 | 183400 | 183800 | 183300 | 3810 |
| 502 | 20240614 | 104900 | 332832766200 | 183400 | 183400 | 183600 | 183300 | 5765 |
| 503 | 20240614 | 104800 | 331775252100 | 183400 | 183600 | 183600 | 183300 | 2821 |
| 504 | 20240614 | 104700 | 331257721200 | 183600 | 183400 | 183800 | 183200 | 8733 |
| 505 | 20240614 | 104600 | 329655745100 | 183400 | 183800 | 183800 | 183400 | 4528 |
| 506 | 20240614 | 104500 | 328824632700 | 183700 | 183800 | 183800 | 183500 | 2427 |
| 507 | 20240614 | 104400 | 328378876700 | 183800 | 184400 | 184500 | 183500 | 7612 |
| 508 | 20240614 | 104300 | 326978925600 | 184200 | 184400 | 184600 | 184000 | 7109 |
| 509 | 20240614 | 104200 | 325669060100 | 184300 | 184100 | 184400 | 184100 | 3891 |
| 510 | 20240614 | 104100 | 324952311700 | 184100 | 183500 | 184400 | 183400 | 5263 |
| 511 | 20240614 | 104000 | 323984900900 | 183500 | 184000 | 184100 | 183000 | 10735 |
| 512 | 20240614 | 103900 | 322016646600 | 184000 | 183300 | 184100 | 183000 | 8822 |
| 513 | 20240614 | 103800 | 320397031400 | 183200 | 182800 | 183400 | 182700 | 23353 |
| 514 | 20240614 | 103700 | 316123856000 | 182700 | 183200 | 183400 | 182700 | 21356 |
| 515 | 20240614 | 103600 | 312214650100 | 183100 | 183500 | 183700 | 183100 | 16580 |
| 516 | 20240614 | 103500 | 309174256500 | 183600 | 185100 | 185300 | 183600 | 15030 |
| 517 | 20240614 | 103400 | 306402073200 | 185100 | 184800 | 185200 | 184500 | 10234 |
| 518 | 20240614 | 103300 | 304509809400 | 184900 | 183900 | 185100 | 183800 | 16826 |
| 519 | 20240614 | 103200 | 301406118300 | 183900 | 183600 | 183900 | 183500 | 10242 |
| 520 | 20240614 | 103100 | 299524728400 | 183700 | 183700 | 183900 | 183500 | 17808 |
| 521 | 20240614 | 103000 | 296254044800 | 183600 | 184400 | 184400 | 183600 | 27952 |
| 522 | 20240614 | 102900 | 291110970000 | 184300 | 184400 | 185000 | 184300 | 14672 |
| 523 | 20240614 | 102800 | 288402683500 | 184400 | 185100 | 185100 | 184400 | 15894 |
| 524 | 20240614 | 102700 | 285466612400 | 185000 | 185400 | 185500 | 185000 | 11593 |
| 525 | 20240614 | 102600 | 283319774500 | 185400 | 185300 | 185600 | 185300 | 5099 |
| 526 | 20240614 | 102500 | 282374276700 | 185400 | 185500 | 185500 | 185100 | 11418 |
| 527 | 20240614 | 102400 | 280258458100 | 185500 | 185600 | 186100 | 185500 | 7650 |
| 528 | 20240614 | 102300 | 278837438300 | 185600 | 185100 | 185800 | 185000 | 22506 |
| 529 | 20240614 | 102200 | 274670063800 | 185100 | 185500 | 185700 | 185000 | 19734 |
| 530 | 20240614 | 102100 | 271014282500 | 185500 | 186300 | 186400 | 185500 | 13177 |
| 531 | 20240614 | 102000 | 268565723600 | 186300 | 187000 | 187100 | 186200 | 8265 |
| 532 | 20240614 | 101900 | 267022708600 | 187000 | 187100 | 187300 | 186800 | 14580 |
| 533 | 20240614 | 101800 | 264295419400 | 187100 | 185800 | 187100 | 185700 | 8314 |
| 534 | 20240614 | 101700 | 262747500500 | 185800 | 185600 | 186300 | 185300 | 20541 |
| 535 | 20240614 | 101600 | 258931078800 | 185300 | 187300 | 187300 | 185300 | 34135 |
| 536 | 20240614 | 101500 | 252571377800 | 187300 | 186900 | 187500 | 186800 | 12373 |
| 537 | 20240614 | 101400 | 250257063000 | 187000 | 187000 | 187500 | 186600 | 26634 |
| 538 | 20240614 | 101300 | 245277032200 | 187000 | 188100 | 188100 | 187000 | 26619 |
| 539 | 20240614 | 101200 | 240284935500 | 188100 | 189000 | 189000 | 188000 | 20170 |
| 540 | 20240614 | 101100 | 236484377500 | 189000 | 189600 | 189600 | 188900 | 25190 |
| 541 | 20240614 | 101000 | 231720658700 | 189500 | 189900 | 190000 | 189500 | 10743 |
| 542 | 20240614 | 100900 | 229682892200 | 189900 | 190100 | 190300 | 189800 | 6471 |
| 543 | 20240614 | 100800 | 228452713300 | 190100 | 189900 | 190200 | 189900 | 4206 |
| 544 | 20240614 | 100700 | 227653257200 | 189800 | 189600 | 190000 | 189500 | 3720 |
| 545 | 20240614 | 100600 | 226947578500 | 189700 | 190000 | 190100 | 189500 | 13847 |
| 546 | 20240614 | 100500 | 224320706500 | 190000 | 190100 | 190300 | 190000 | 7428 |
| 547 | 20240614 | 100400 | 222908894900 | 190200 | 190200 | 190400 | 190100 | 7286 |
| 548 | 20240614 | 100300 | 221523338600 | 190200 | 190500 | 190600 | 190200 | 8996 |
| 549 | 20240614 | 100200 | 219810800000 | 190400 | 191000 | 191100 | 190400 | 10274 |
| 550 | 20240614 | 100100 | 217852702300 | 191000 | 191200 | 191200 | 190900 | 3203 |
| 551 | 20240614 | 100000 | 217240843200 | 191200 | 191500 | 191600 | 191000 | 5902 |
| 552 | 20240614 | 095900 | 216111189600 | 191500 | 191300 | 191500 | 191200 | 4406 |
| 553 | 20240614 | 095800 | 215268161200 | 191300 | 191000 | 191300 | 190900 | 3074 |
| 554 | 20240614 | 095700 | 214680652800 | 190900 | 190500 | 191000 | 190500 | 5325 |
| 555 | 20240614 | 095600 | 213665019000 | 190500 | 190600 | 190800 | 190500 | 3906 |
| 556 | 20240614 | 095500 | 212920565700 | 190600 | 190800 | 190900 | 190500 | 5482 |
| 557 | 20240614 | 095400 | 211875682300 | 190900 | 190800 | 191000 | 190500 | 4098 |
| 558 | 20240614 | 095300 | 211093863100 | 190600 | 191000 | 191000 | 190600 | 3692 |
| 559 | 20240614 | 095200 | 210389347500 | 191000 | 190600 | 191000 | 190500 | 5463 |
| 560 | 20240614 | 095100 | 209347249600 | 190600 | 191200 | 191200 | 190500 | 10404 |
| 561 | 20240614 | 095000 | 207361644800 | 191200 | 191200 | 191200 | 191100 | 6114 |
| 562 | 20240614 | 094900 | 206192948800 | 191200 | 191100 | 191200 | 191000 | 3549 |
| 563 | 20240614 | 094800 | 205514665100 | 191200 | 191100 | 191300 | 191000 | 6055 |
| 564 | 20240614 | 094700 | 204357479300 | 191200 | 191500 | 192000 | 191100 | 8676 |
| 565 | 20240614 | 094600 | 202696497100 | 191500 | 191700 | 192500 | 191500 | 7028 |
| 566 | 20240614 | 094500 | 201347126100 | 191700 | 192300 | 192300 | 191500 | 5765 |
| 567 | 20240614 | 094400 | 200241266100 | 192300 | 192400 | 192500 | 192200 | 7776 |
| 568 | 20240614 | 094300 | 198745087400 | 192400 | 192000 | 192500 | 191800 | 11424 |
| 569 | 20240614 | 094200 | 196547501600 | 192000 | 191300 | 192400 | 191300 | 12619 |
| 570 | 20240614 | 094100 | 194126081800 | 191300 | 191800 | 191900 | 191200 | 8038 |
| 571 | 20240614 | 094000 | 192585369200 | 191700 | 191200 | 191900 | 191200 | 13141 |
| 572 | 20240614 | 093900 | 190067838000 | 191200 | 190900 | 191300 | 190900 | 5674 |
| 573 | 20240614 | 093800 | 188983186900 | 191000 | 191200 | 191300 | 190600 | 9290 |
| 574 | 20240614 | 093700 | 187208766700 | 191200 | 191500 | 191600 | 191000 | 13513 |
| 575 | 20240614 | 093600 | 184623480100 | 191500 | 190700 | 191600 | 190500 | 12376 |
| 576 | 20240614 | 093500 | 182257377500 | 190700 | 189300 | 190800 | 189300 | 10496 |
| 577 | 20240614 | 093400 | 180262119800 | 189300 | 189700 | 189700 | 189000 | 31546 |
| 578 | 20240614 | 093300 | 174291876100 | 189700 | 190300 | 190500 | 189700 | 19141 |
| 579 | 20240614 | 093200 | 170656377200 | 190500 | 191400 | 191400 | 190300 | 10086 |
| 580 | 20240614 | 093100 | 168729947300 | 191400 | 191600 | 191700 | 191100 | 9023 |
| 581 | 20240614 | 093000 | 167003106900 | 191600 | 190100 | 191700 | 190000 | 22887 |
| 582 | 20240614 | 092900 | 162636921600 | 190100 | 190000 | 190500 | 189600 | 24204 |
| 583 | 20240614 | 092800 | 158037364200 | 190000 | 190900 | 191000 | 190000 | 20604 |
| 584 | 20240614 | 092700 | 154113550700 | 191000 | 191300 | 191500 | 190900 | 12635 |
| 585 | 20240614 | 092600 | 151698704800 | 191200 | 191200 | 191400 | 190900 | 14396 |
| 586 | 20240614 | 092500 | 148948250500 | 191200 | 191800 | 192200 | 191200 | 16404 |
| 587 | 20240614 | 092400 | 145804377700 | 191800 | 190500 | 192300 | 190400 | 16698 |
| 588 | 20240614 | 092300 | 142608554000 | 190500 | 192300 | 192400 | 190500 | 31816 |
| 589 | 20240614 | 092200 | 136517397800 | 192400 | 192900 | 193300 | 192300 | 14918 |
| 590 | 20240614 | 092100 | 133641957600 | 193000 | 193500 | 193800 | 192800 | 13110 |
| 591 | 20240614 | 092000 | 131108139400 | 193500 | 193600 | 193700 | 193200 | 9081 |
| 592 | 20240614 | 091900 | 129351593600 | 193500 | 193600 | 193800 | 193500 | 5915 |
| 593 | 20240614 | 091800 | 128206166100 | 193700 | 192900 | 194000 | 192700 | 17820 |
| 594 | 20240614 | 091700 | 124765969400 | 192800 | 193800 | 193900 | 192800 | 21161 |
| 595 | 20240614 | 091600 | 120674809000 | 193800 | 193900 | 194300 | 193700 | 10602 |
| 596 | 20240614 | 091500 | 118619416100 | 194400 | 194500 | 194600 | 193800 | 11572 |
| 597 | 20240614 | 091400 | 116370405800 | 194500 | 194600 | 194700 | 193400 | 17248 |
| 598 | 20240614 | 091300 | 113024309800 | 194700 | 194700 | 194700 | 194400 | 15837 |
| 599 | 20240614 | 091200 | 109942024600 | 194600 | 193800 | 194900 | 193500 | 36659 |
| 600 | 20240614 | 091100 | 102817114200 | 193700 | 193900 | 194200 | 193500 | 20868 |
| 601 | 20240614 | 091000 | 98771232600 | 193900 | 193100 | 193900 | 192600 | 16716 |
| 602 | 20240614 | 090900 | 95539545700 | 193000 | 192800 | 193000 | 191900 | 23209 |
| 603 | 20240614 | 090800 | 91076931200 | 192500 | 194100 | 194100 | 192500 | 44062 |
| 604 | 20240614 | 090700 | 82558952700 | 194100 | 193800 | 194500 | 193700 | 24532 |
| 605 | 20240614 | 090600 | 77800645800 | 193800 | 193900 | 195100 | 193700 | 31311 |
| 606 | 20240614 | 090500 | 71716541400 | 194000 | 195200 | 195300 | 193700 | 44883 |
| 607 | 20240614 | 090400 | 62994213200 | 195200 | 193700 | 196200 | 193600 | 76736 |
| 608 | 20240614 | 090300 | 48038978700 | 193700 | 193000 | 194100 | 192900 | 34560 |
| 609 | 20240614 | 090200 | 41348594900 | 193000 | 192900 | 194500 | 192600 | 93834 |
| 610 | 20240614 | 090100 | 23198419100 | 193000 | 189300 | 193000 | 189100 | 52561 |
| 611 | 20240614 | 090000 | 13136640900 | 189300 | 190200 | 190300 | 189200 | 68408 |