36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 191700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 3 | 20240613 | 191600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 4 | 20240613 | 191500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 5 | 20240613 | 191400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 6 | 20240613 | 191300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 7 | 20240613 | 191200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 8 | 20240613 | 191100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 9 | 20240613 | 191000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 10 | 20240613 | 190900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 11 | 20240613 | 190800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 12 | 20240613 | 190700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 13 | 20240613 | 190600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 14 | 20240613 | 190500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 15 | 20240613 | 190400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 16 | 20240613 | 190300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 17 | 20240613 | 190200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 18 | 20240613 | 190100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 19 | 20240613 | 190000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 20 | 20240613 | 185900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 21 | 20240613 | 185800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 22 | 20240613 | 185700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 23 | 20240613 | 185600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 24 | 20240613 | 185500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 25 | 20240613 | 185400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 26 | 20240613 | 185300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 27 | 20240613 | 185200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 28 | 20240613 | 185100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 29 | 20240613 | 185000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 30 | 20240613 | 184900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 31 | 20240613 | 184800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 32 | 20240613 | 184700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 33 | 20240613 | 184600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 34 | 20240613 | 184500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 35 | 20240613 | 184400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 36 | 20240613 | 184300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 37 | 20240613 | 184200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 38 | 20240613 | 184100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 39 | 20240613 | 184000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 40 | 20240613 | 183900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 41 | 20240613 | 183800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 42 | 20240613 | 183700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 43 | 20240613 | 183600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 44 | 20240613 | 183500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 45 | 20240613 | 183400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 46 | 20240613 | 183300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 47 | 20240613 | 183200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 48 | 20240613 | 183100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 49 | 20240613 | 183000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 50 | 20240613 | 182900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 51 | 20240613 | 182800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 52 | 20240613 | 182700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 53 | 20240613 | 182600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 54 | 20240613 | 182500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 55 | 20240613 | 182400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 56 | 20240613 | 182300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 57 | 20240613 | 182200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 58 | 20240613 | 182100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 59 | 20240613 | 182000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 60 | 20240613 | 181900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 61 | 20240613 | 181800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 62 | 20240613 | 181700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 63 | 20240613 | 181600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 64 | 20240613 | 181500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 65 | 20240613 | 181400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 66 | 20240613 | 181300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 67 | 20240613 | 181200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 68 | 20240613 | 181100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 69 | 20240613 | 181000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 70 | 20240613 | 180900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 71 | 20240613 | 180800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 72 | 20240613 | 180700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 73 | 20240613 | 180600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 74 | 20240613 | 180500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 75 | 20240613 | 180400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 76 | 20240613 | 180300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 77 | 20240613 | 180200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 78 | 20240613 | 180100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 79 | 20240613 | 180000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 80 | 20240613 | 175900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 81 | 20240613 | 175800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 82 | 20240613 | 175700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 83 | 20240613 | 175600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 84 | 20240613 | 175500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 85 | 20240613 | 175400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 86 | 20240613 | 175300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 87 | 20240613 | 175200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 88 | 20240613 | 175100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 89 | 20240613 | 175000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 90 | 20240613 | 174900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 91 | 20240613 | 174800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 92 | 20240613 | 174700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 93 | 20240613 | 174600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 94 | 20240613 | 174500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 95 | 20240613 | 174400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 96 | 20240613 | 174300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 97 | 20240613 | 174200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 98 | 20240613 | 174100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 99 | 20240613 | 174000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 100 | 20240613 | 173900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 101 | 20240613 | 173800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 102 | 20240613 | 173700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 103 | 20240613 | 173600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 104 | 20240613 | 173500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 105 | 20240613 | 173400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 106 | 20240613 | 173300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 107 | 20240613 | 173200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 108 | 20240613 | 173100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 109 | 20240613 | 173000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 110 | 20240613 | 172900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 111 | 20240613 | 172800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 112 | 20240613 | 172700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 113 | 20240613 | 172600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 114 | 20240613 | 172500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 115 | 20240613 | 172400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 116 | 20240613 | 172300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 117 | 20240613 | 172200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 118 | 20240613 | 172100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 119 | 20240613 | 172000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 120 | 20240613 | 171900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 121 | 20240613 | 171800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 122 | 20240613 | 171700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 123 | 20240613 | 171600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 124 | 20240613 | 171500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 125 | 20240613 | 171400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 126 | 20240613 | 171300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 127 | 20240613 | 171200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 128 | 20240613 | 171100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 129 | 20240613 | 171000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 130 | 20240613 | 170900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 131 | 20240613 | 170800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 132 | 20240613 | 170700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 133 | 20240613 | 170600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 134 | 20240613 | 170500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 135 | 20240613 | 170400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 136 | 20240613 | 170300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 137 | 20240613 | 170200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 138 | 20240613 | 170100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 139 | 20240613 | 170000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 140 | 20240613 | 165900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 141 | 20240613 | 165800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 142 | 20240613 | 165700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 143 | 20240613 | 165600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 144 | 20240613 | 165500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 145 | 20240613 | 165400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 146 | 20240613 | 165300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 147 | 20240613 | 165200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 148 | 20240613 | 165100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 149 | 20240613 | 165000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 150 | 20240613 | 164900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 151 | 20240613 | 164800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 152 | 20240613 | 164700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 153 | 20240613 | 164600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 154 | 20240613 | 164500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 155 | 20240613 | 164400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 156 | 20240613 | 164300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 157 | 20240613 | 164200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 158 | 20240613 | 164100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 159 | 20240613 | 164000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 160 | 20240613 | 163900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 161 | 20240613 | 163800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 162 | 20240613 | 163700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 163 | 20240613 | 163600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 164 | 20240613 | 163500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 165 | 20240613 | 163400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 166 | 20240613 | 163300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 167 | 20240613 | 163200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 168 | 20240613 | 163100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 169 | 20240613 | 163000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 170 | 20240613 | 162900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 171 | 20240613 | 162800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 172 | 20240613 | 162700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 173 | 20240613 | 162600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 174 | 20240613 | 162500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 175 | 20240613 | 162400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 176 | 20240613 | 162300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 177 | 20240613 | 162200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 178 | 20240613 | 162100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 179 | 20240613 | 162000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 180 | 20240613 | 161900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 181 | 20240613 | 161800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 182 | 20240613 | 161700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 183 | 20240613 | 161600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 184 | 20240613 | 161500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 185 | 20240613 | 161400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 186 | 20240613 | 161300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 187 | 20240613 | 161200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 188 | 20240613 | 161100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 189 | 20240613 | 161000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 190 | 20240613 | 160900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 191 | 20240613 | 160800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 192 | 20240613 | 160700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 193 | 20240613 | 160600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 194 | 20240613 | 160500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 195 | 20240613 | 160400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 196 | 20240613 | 160300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 197 | 20240613 | 160200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 198 | 20240613 | 160100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 199 | 20240613 | 160000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 200 | 20240613 | 155900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 201 | 20240613 | 155800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 202 | 20240613 | 155700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 203 | 20240613 | 155600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 204 | 20240613 | 155500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 205 | 20240613 | 155400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 206 | 20240613 | 155300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 207 | 20240613 | 155200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 208 | 20240613 | 155100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 209 | 20240613 | 155000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 210 | 20240613 | 154900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 211 | 20240613 | 154800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 212 | 20240613 | 154700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 213 | 20240613 | 154600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 214 | 20240613 | 154500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 215 | 20240613 | 154400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 216 | 20240613 | 154300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 217 | 20240613 | 154200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 218 | 20240613 | 154100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 219 | 20240613 | 154000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 220 | 20240613 | 153900 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 221 | 20240613 | 153800 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 222 | 20240613 | 153700 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 223 | 20240613 | 153600 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 224 | 20240613 | 153500 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 225 | 20240613 | 153400 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 226 | 20240613 | 153300 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 227 | 20240613 | 153200 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 228 | 20240613 | 153100 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 0 |
| 229 | 20240613 | 153000 | 166718588300 | 169900 | 169900 | 169900 | 169900 | 178642 |
| 230 | 20240613 | 152900 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 231 | 20240613 | 152800 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 232 | 20240613 | 152700 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 233 | 20240613 | 152600 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 234 | 20240613 | 152500 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 235 | 20240613 | 152400 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 236 | 20240613 | 152300 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 237 | 20240613 | 152200 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 238 | 20240613 | 152100 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 239 | 20240613 | 152000 | 136367312500 | 170600 | 170600 | 170600 | 170600 | 0 |
| 240 | 20240613 | 151900 | 136367312500 | 170600 | 170500 | 170700 | 170500 | 3037 |
| 241 | 20240613 | 151800 | 135849136300 | 170500 | 170500 | 170600 | 170400 | 4747 |
| 242 | 20240613 | 151700 | 135039702600 | 170500 | 170500 | 170600 | 170500 | 4114 |
| 243 | 20240613 | 151600 | 134338150000 | 170600 | 170500 | 170700 | 170500 | 4044 |
| 244 | 20240613 | 151500 | 133648283900 | 170600 | 170400 | 170600 | 170400 | 3186 |
| 245 | 20240613 | 151400 | 133104912400 | 170500 | 170700 | 170700 | 170500 | 5466 |
| 246 | 20240613 | 151300 | 132172660700 | 170600 | 170600 | 170700 | 170600 | 2606 |
| 247 | 20240613 | 151200 | 131727981400 | 170600 | 170500 | 170700 | 170500 | 6004 |
| 248 | 20240613 | 151100 | 130703567400 | 170500 | 170600 | 170700 | 170500 | 3220 |
| 249 | 20240613 | 151000 | 130154209100 | 170600 | 170600 | 170700 | 170600 | 1174 |
| 250 | 20240613 | 150900 | 129953846000 | 170600 | 170600 | 170700 | 170600 | 574 |
| 251 | 20240613 | 150800 | 129855899100 | 170600 | 170500 | 170700 | 170500 | 2204 |
| 252 | 20240613 | 150700 | 129480072100 | 170600 | 170700 | 170800 | 170500 | 2827 |
| 253 | 20240613 | 150600 | 128997620700 | 170700 | 170700 | 170800 | 170700 | 2224 |
| 254 | 20240613 | 150500 | 128617911200 | 170800 | 170800 | 170800 | 170700 | 734 |
| 255 | 20240613 | 150400 | 128492567400 | 170800 | 170600 | 170800 | 170600 | 1933 |
| 256 | 20240613 | 150300 | 128162625600 | 170600 | 170600 | 170700 | 170600 | 765 |
| 257 | 20240613 | 150200 | 128032091800 | 170600 | 170600 | 170700 | 170600 | 681 |
| 258 | 20240613 | 150100 | 127915883300 | 170600 | 170600 | 170700 | 170600 | 1176 |
| 259 | 20240613 | 150000 | 127715227200 | 170600 | 170500 | 170700 | 170500 | 1025 |
| 260 | 20240613 | 145900 | 127540391500 | 170600 | 170500 | 170600 | 170500 | 716 |
| 261 | 20240613 | 145800 | 127418285000 | 170500 | 170300 | 170600 | 170300 | 2820 |
| 262 | 20240613 | 145700 | 126937689800 | 170300 | 170300 | 170400 | 170300 | 3724 |
| 263 | 20240613 | 145600 | 126303431200 | 170300 | 170400 | 170500 | 170300 | 2102 |
| 264 | 20240613 | 145500 | 125945231900 | 170400 | 170600 | 170700 | 170400 | 1688 |
| 265 | 20240613 | 145400 | 125657414500 | 170600 | 170400 | 170700 | 170400 | 2062 |
| 266 | 20240613 | 145300 | 125305724900 | 170500 | 170500 | 170600 | 170400 | 1580 |
| 267 | 20240613 | 145200 | 125036385000 | 170500 | 170600 | 170700 | 170500 | 1100 |
| 268 | 20240613 | 145100 | 124848742500 | 170600 | 170600 | 170700 | 170500 | 704 |
| 269 | 20240613 | 145000 | 124728656300 | 170600 | 170600 | 170700 | 170600 | 1121 |
| 270 | 20240613 | 144900 | 124537384100 | 170600 | 170500 | 170600 | 170500 | 1855 |
| 271 | 20240613 | 144800 | 124220973200 | 170500 | 170600 | 170700 | 170500 | 2848 |
| 272 | 20240613 | 144700 | 123735171400 | 170700 | 170700 | 170900 | 170500 | 4548 |
| 273 | 20240613 | 144600 | 122958945800 | 170800 | 170700 | 170900 | 170700 | 1377 |
| 274 | 20240613 | 144500 | 122723770700 | 170700 | 170800 | 170900 | 170700 | 2713 |
| 275 | 20240613 | 144400 | 122260401500 | 170900 | 170800 | 170900 | 170700 | 1575 |
| 276 | 20240613 | 144300 | 121991387300 | 170700 | 170700 | 170900 | 170700 | 849 |
| 277 | 20240613 | 144200 | 121846433300 | 170700 | 170700 | 170800 | 170700 | 767 |
| 278 | 20240613 | 144100 | 121715495700 | 170700 | 170700 | 170800 | 170600 | 1240 |
| 279 | 20240613 | 144000 | 121503858300 | 170800 | 170600 | 170800 | 170600 | 1305 |
| 280 | 20240613 | 143900 | 121281065100 | 170600 | 170500 | 170700 | 170500 | 1004 |
| 281 | 20240613 | 143800 | 121109837500 | 170500 | 170500 | 170700 | 170500 | 1412 |
| 282 | 20240613 | 143700 | 120868976000 | 170600 | 170600 | 170700 | 170500 | 683 |
| 283 | 20240613 | 143600 | 120752472700 | 170600 | 170500 | 170700 | 170500 | 1239 |
| 284 | 20240613 | 143500 | 120541074900 | 170500 | 170300 | 170600 | 170300 | 1401 |
| 285 | 20240613 | 143400 | 120302312400 | 170300 | 170400 | 170500 | 170300 | 1273 |
| 286 | 20240613 | 143300 | 120085468500 | 170400 | 170300 | 170500 | 170300 | 2822 |
| 287 | 20240613 | 143200 | 119604593700 | 170300 | 170400 | 170500 | 170300 | 766 |
| 288 | 20240613 | 143100 | 119474106000 | 170400 | 170400 | 170500 | 170400 | 3482 |
| 289 | 20240613 | 143000 | 118880768400 | 170500 | 170600 | 170600 | 170400 | 3092 |
| 290 | 20240613 | 142900 | 118353574900 | 170600 | 170700 | 170800 | 170500 | 5433 |
| 291 | 20240613 | 142800 | 117426728400 | 170800 | 170700 | 170800 | 170600 | 2162 |
| 292 | 20240613 | 142700 | 117057650900 | 170700 | 170600 | 170800 | 170600 | 580 |
| 293 | 20240613 | 142600 | 116958662800 | 170600 | 170600 | 170700 | 170600 | 869 |
| 294 | 20240613 | 142500 | 116810371400 | 170700 | 170500 | 170700 | 170500 | 1503 |
| 295 | 20240613 | 142400 | 116553948000 | 170500 | 170700 | 170800 | 170500 | 3285 |
| 296 | 20240613 | 142300 | 115993419000 | 170700 | 170700 | 170800 | 170700 | 625 |
| 297 | 20240613 | 142200 | 115886717100 | 170700 | 170700 | 170800 | 170700 | 602 |
| 298 | 20240613 | 142100 | 115783951900 | 170700 | 170700 | 170800 | 170700 | 851 |
| 299 | 20240613 | 142000 | 115638679900 | 170800 | 170700 | 170800 | 170600 | 1494 |
| 300 | 20240613 | 141900 | 115383680300 | 170700 | 170600 | 170700 | 170600 | 1855 |
| 301 | 20240613 | 141800 | 115067082100 | 170600 | 170600 | 170700 | 170600 | 665 |
| 302 | 20240613 | 141700 | 114953624600 | 170700 | 170800 | 170800 | 170600 | 1787 |
| 303 | 20240613 | 141600 | 114648599900 | 170800 | 170800 | 170900 | 170800 | 2779 |
| 304 | 20240613 | 141500 | 114173930500 | 170800 | 170800 | 170900 | 170800 | 593 |
| 305 | 20240613 | 141400 | 114072629000 | 170900 | 170800 | 170900 | 170800 | 743 |
| 306 | 20240613 | 141300 | 113945686000 | 170800 | 170900 | 171000 | 170800 | 1511 |
| 307 | 20240613 | 141200 | 113687489600 | 170900 | 170900 | 171000 | 170900 | 1410 |
| 308 | 20240613 | 141100 | 113446467000 | 170900 | 171000 | 171000 | 170900 | 474 |
| 309 | 20240613 | 141000 | 113365439100 | 171000 | 171000 | 171100 | 170900 | 1082 |
| 310 | 20240613 | 140900 | 113180449800 | 170900 | 171000 | 171000 | 170900 | 838 |
| 311 | 20240613 | 140800 | 113037224700 | 171000 | 170900 | 171000 | 170900 | 770 |
| 312 | 20240613 | 140700 | 112905603500 | 170900 | 171000 | 171000 | 170900 | 1100 |
| 313 | 20240613 | 140600 | 112717531800 | 171000 | 171000 | 171000 | 170900 | 877 |
| 314 | 20240613 | 140500 | 112567597300 | 171000 | 170900 | 171000 | 170900 | 589 |
| 315 | 20240613 | 140400 | 112466912500 | 170900 | 171000 | 171000 | 170900 | 2046 |
| 316 | 20240613 | 140300 | 112117074300 | 170900 | 171000 | 171100 | 170900 | 929 |
| 317 | 20240613 | 140200 | 111958246800 | 171000 | 171000 | 171200 | 171000 | 891 |
| 318 | 20240613 | 140100 | 111805846900 | 171000 | 171100 | 171100 | 171000 | 440 |
| 319 | 20240613 | 140000 | 111730598500 | 171100 | 171000 | 171200 | 171000 | 1659 |
| 320 | 20240613 | 135900 | 111446773100 | 171100 | 171000 | 171100 | 170900 | 1175 |
| 321 | 20240613 | 135800 | 111245827300 | 171000 | 171000 | 171100 | 171000 | 559 |
| 322 | 20240613 | 135700 | 111150234100 | 171000 | 171000 | 171100 | 170900 | 782 |
| 323 | 20240613 | 135600 | 111016501300 | 170900 | 170900 | 171100 | 170900 | 929 |
| 324 | 20240613 | 135500 | 110857669800 | 170900 | 171000 | 171100 | 170900 | 1062 |
| 325 | 20240613 | 135400 | 110676081000 | 171000 | 171000 | 171100 | 171000 | 733 |
| 326 | 20240613 | 135300 | 110550734400 | 171000 | 171100 | 171100 | 171000 | 571 |
| 327 | 20240613 | 135200 | 110453071400 | 171000 | 171100 | 171100 | 171000 | 614 |
| 328 | 20240613 | 135100 | 110348063900 | 171000 | 171100 | 171100 | 171000 | 504 |
| 329 | 20240613 | 135000 | 110261865300 | 171000 | 171000 | 171100 | 171000 | 534 |
| 330 | 20240613 | 134900 | 110170535400 | 171000 | 171100 | 171200 | 171000 | 1093 |
| 331 | 20240613 | 134800 | 109983544200 | 171100 | 171100 | 171200 | 171100 | 558 |
| 332 | 20240613 | 134700 | 109888066900 | 171100 | 171100 | 171200 | 171100 | 703 |
| 333 | 20240613 | 134600 | 109767781900 | 171100 | 171100 | 171200 | 171100 | 490 |
| 334 | 20240613 | 134500 | 109683936900 | 171100 | 171100 | 171200 | 171000 | 2052 |
| 335 | 20240613 | 134400 | 109332841400 | 171100 | 171100 | 171200 | 171100 | 518 |
| 336 | 20240613 | 134300 | 109244209700 | 171100 | 171100 | 171200 | 171100 | 1474 |
| 337 | 20240613 | 134200 | 108992000500 | 171200 | 171200 | 171300 | 171100 | 1393 |
| 338 | 20240613 | 134100 | 108753553000 | 171200 | 171200 | 171300 | 171200 | 481 |
| 339 | 20240613 | 134000 | 108671202900 | 171300 | 171200 | 171300 | 171100 | 1571 |
| 340 | 20240613 | 133900 | 108402228800 | 171200 | 171200 | 171300 | 171200 | 1838 |
| 341 | 20240613 | 133800 | 108087405200 | 171200 | 171200 | 171300 | 171100 | 1057 |
| 342 | 20240613 | 133700 | 107906451100 | 171200 | 171200 | 171300 | 171100 | 825 |
| 343 | 20240613 | 133600 | 107765192200 | 171300 | 171200 | 171300 | 171100 | 2088 |
| 344 | 20240613 | 133500 | 107407685300 | 171100 | 171000 | 171300 | 171000 | 7330 |
| 345 | 20240613 | 133400 | 106152983600 | 171000 | 171000 | 171100 | 170900 | 3758 |
| 346 | 20240613 | 133300 | 105510334300 | 171000 | 171000 | 171100 | 171000 | 1300 |
| 347 | 20240613 | 133200 | 105287928100 | 171000 | 171100 | 171100 | 171000 | 1573 |
| 348 | 20240613 | 133100 | 105018901100 | 171100 | 171000 | 171100 | 170900 | 3225 |
| 349 | 20240613 | 133000 | 104467136000 | 171000 | 171000 | 171000 | 170900 | 2481 |
| 350 | 20240613 | 132900 | 104042922900 | 170900 | 170900 | 171000 | 170900 | 992 |
| 351 | 20240613 | 132800 | 103873322500 | 171000 | 170900 | 171000 | 170900 | 1240 |
| 352 | 20240613 | 132700 | 103661401700 | 170900 | 171000 | 171000 | 170900 | 337 |
| 353 | 20240613 | 132600 | 103603804400 | 170900 | 170900 | 171000 | 170900 | 569 |
| 354 | 20240613 | 132500 | 103506552800 | 171000 | 171000 | 171000 | 170900 | 478 |
| 355 | 20240613 | 132400 | 103424835700 | 170900 | 170900 | 171000 | 170900 | 492 |
| 356 | 20240613 | 132300 | 103340735800 | 170900 | 170900 | 171000 | 170900 | 571 |
| 357 | 20240613 | 132200 | 103243129100 | 170900 | 170900 | 171000 | 170900 | 456 |
| 358 | 20240613 | 132100 | 103165189500 | 171000 | 170900 | 171000 | 170900 | 375 |
| 359 | 20240613 | 132000 | 103101097100 | 170900 | 171000 | 171000 | 170900 | 417 |
| 360 | 20240613 | 131900 | 103029812100 | 170900 | 170900 | 171000 | 170900 | 363 |
| 361 | 20240613 | 131800 | 102967772200 | 170900 | 170900 | 171000 | 170900 | 916 |
| 362 | 20240613 | 131700 | 102811222600 | 170900 | 171000 | 171000 | 170900 | 293 |
| 363 | 20240613 | 131600 | 102761142700 | 170900 | 170900 | 171000 | 170900 | 896 |
| 364 | 20240613 | 131500 | 102608010100 | 170900 | 171000 | 171000 | 170900 | 602 |
| 365 | 20240613 | 131400 | 102505107200 | 170900 | 170900 | 171000 | 170900 | 924 |
| 366 | 20240613 | 131300 | 102347143500 | 171000 | 170900 | 171000 | 170900 | 2048 |
| 367 | 20240613 | 131200 | 101997034800 | 170900 | 171000 | 171000 | 170900 | 560 |
| 368 | 20240613 | 131100 | 101901318400 | 170900 | 171000 | 171000 | 170900 | 396 |
| 369 | 20240613 | 131000 | 101833632000 | 171000 | 170900 | 171000 | 170900 | 410 |
| 370 | 20240613 | 130900 | 101763547100 | 170900 | 170900 | 171000 | 170900 | 324 |
| 371 | 20240613 | 130800 | 101708173300 | 170900 | 170900 | 171000 | 170900 | 394 |
| 372 | 20240613 | 130700 | 101640834100 | 170900 | 170900 | 171000 | 170900 | 343 |
| 373 | 20240613 | 130600 | 101582207500 | 170900 | 170900 | 171000 | 170900 | 385 |
| 374 | 20240613 | 130500 | 101516403200 | 170900 | 171000 | 171100 | 170900 | 1139 |
| 375 | 20240613 | 130400 | 101321640800 | 171000 | 171100 | 171100 | 171000 | 339 |
| 376 | 20240613 | 130300 | 101263668300 | 171100 | 171100 | 171100 | 170900 | 2040 |
| 377 | 20240613 | 130200 | 100914820200 | 171100 | 171100 | 171100 | 171000 | 584 |
| 378 | 20240613 | 130100 | 100814941700 | 171000 | 171100 | 171100 | 171000 | 908 |
| 379 | 20240613 | 130000 | 100659601800 | 171100 | 170900 | 171100 | 170900 | 2897 |
| 380 | 20240613 | 125900 | 100164283700 | 170900 | 170900 | 171000 | 170900 | 339 |
| 381 | 20240613 | 125800 | 100106342200 | 170900 | 170900 | 171000 | 170800 | 1141 |
| 382 | 20240613 | 125700 | 99911306000 | 170900 | 170900 | 171000 | 170900 | 415 |
| 383 | 20240613 | 125600 | 99840379600 | 171000 | 171000 | 171000 | 170800 | 3744 |
| 384 | 20240613 | 125500 | 99200516600 | 171000 | 171000 | 171100 | 170900 | 2529 |
| 385 | 20240613 | 125400 | 98768005400 | 171100 | 171000 | 171100 | 171000 | 483 |
| 386 | 20240613 | 125300 | 98685397200 | 171000 | 171000 | 171100 | 171000 | 405 |
| 387 | 20240613 | 125200 | 98616136800 | 171000 | 171000 | 171100 | 171000 | 1529 |
| 388 | 20240613 | 125100 | 98354667900 | 171100 | 171000 | 171100 | 171000 | 490 |
| 389 | 20240613 | 125000 | 98270861400 | 171000 | 171000 | 171100 | 170900 | 2247 |
| 390 | 20240613 | 124900 | 97886607800 | 171000 | 171000 | 171100 | 171000 | 319 |
| 391 | 20240613 | 124800 | 97832056500 | 171000 | 171000 | 171100 | 171000 | 675 |
| 392 | 20240613 | 124700 | 97716622400 | 171100 | 171100 | 171100 | 171000 | 375 |
| 393 | 20240613 | 124600 | 97652481600 | 171000 | 171000 | 171100 | 171000 | 385 |
| 394 | 20240613 | 124500 | 97586640800 | 171000 | 170900 | 171100 | 170900 | 756 |
| 395 | 20240613 | 124400 | 97457363400 | 170900 | 171000 | 171100 | 170900 | 700 |
| 396 | 20240613 | 124300 | 97337664500 | 171000 | 171000 | 171100 | 171000 | 499 |
| 397 | 20240613 | 124200 | 97252328600 | 171000 | 171000 | 171100 | 171000 | 547 |
| 398 | 20240613 | 124100 | 97158789800 | 171000 | 171000 | 171100 | 171000 | 392 |
| 399 | 20240613 | 124000 | 97091743500 | 171100 | 171000 | 171100 | 170900 | 533 |
| 400 | 20240613 | 123900 | 97000599600 | 170900 | 171000 | 171100 | 170900 | 625 |
| 401 | 20240613 | 123800 | 96893749300 | 171100 | 170900 | 171100 | 170900 | 638 |
| 402 | 20240613 | 123700 | 96784674400 | 170900 | 170900 | 171000 | 170900 | 279 |
| 403 | 20240613 | 123600 | 96736980600 | 170900 | 171100 | 171100 | 170900 | 1903 |
| 404 | 20240613 | 123500 | 96411543000 | 171000 | 171000 | 171100 | 171000 | 441 |
| 405 | 20240613 | 123400 | 96336114600 | 171100 | 171000 | 171100 | 171000 | 488 |
| 406 | 20240613 | 123300 | 96252651700 | 171000 | 171000 | 171100 | 171000 | 1091 |
| 407 | 20240613 | 123200 | 96066014800 | 171000 | 170900 | 171200 | 170900 | 1742 |
| 408 | 20240613 | 123100 | 95768008000 | 170900 | 170900 | 171000 | 170900 | 670 |
| 409 | 20240613 | 123000 | 95653476000 | 171000 | 170900 | 171000 | 170900 | 647 |
| 410 | 20240613 | 122900 | 95542857000 | 170900 | 170900 | 171000 | 170900 | 872 |
| 411 | 20240613 | 122800 | 95393779400 | 170900 | 170900 | 171000 | 170900 | 1071 |
| 412 | 20240613 | 122700 | 95210688000 | 171000 | 170900 | 171000 | 170900 | 467 |
| 413 | 20240613 | 122600 | 95130858400 | 170900 | 170900 | 171000 | 170900 | 381 |
| 414 | 20240613 | 122500 | 95065741600 | 170900 | 170900 | 171000 | 170900 | 337 |
| 415 | 20240613 | 122400 | 95008144600 | 170900 | 170900 | 171000 | 170900 | 450 |
| 416 | 20240613 | 122300 | 94931226400 | 171000 | 170900 | 171000 | 170900 | 491 |
| 417 | 20240613 | 122200 | 94847280200 | 170900 | 171000 | 171000 | 170900 | 1565 |
| 418 | 20240613 | 122100 | 94579706000 | 171000 | 171100 | 171100 | 171000 | 480 |
| 419 | 20240613 | 122000 | 94497617300 | 171100 | 171000 | 171100 | 171000 | 796 |
| 420 | 20240613 | 121900 | 94361468600 | 171100 | 171000 | 171100 | 171000 | 543 |
| 421 | 20240613 | 121800 | 94268600600 | 171000 | 171000 | 171100 | 171000 | 753 |
| 422 | 20240613 | 121700 | 94139814800 | 171000 | 171000 | 171100 | 171000 | 854 |
| 423 | 20240613 | 121600 | 93993770000 | 171100 | 171000 | 171100 | 171000 | 618 |
| 424 | 20240613 | 121500 | 93888070600 | 171000 | 170900 | 171100 | 170900 | 505 |
| 425 | 20240613 | 121400 | 93801718400 | 170900 | 170900 | 171100 | 170900 | 1794 |
| 426 | 20240613 | 121300 | 93494968700 | 170900 | 170800 | 171000 | 170800 | 779 |
| 427 | 20240613 | 121200 | 93361826300 | 170800 | 170800 | 170900 | 170800 | 418 |
| 428 | 20240613 | 121100 | 93290414400 | 170900 | 170700 | 170900 | 170700 | 1024 |
| 429 | 20240613 | 121000 | 93115506200 | 170700 | 170700 | 170800 | 170700 | 701 |
| 430 | 20240613 | 120900 | 92995802800 | 170800 | 170700 | 170800 | 170700 | 525 |
| 431 | 20240613 | 120800 | 92906180300 | 170700 | 170700 | 170800 | 170700 | 460 |
| 432 | 20240613 | 120700 | 92827634100 | 170700 | 170700 | 170800 | 170700 | 634 |
| 433 | 20240613 | 120600 | 92719383500 | 170700 | 170700 | 170800 | 170700 | 370 |
| 434 | 20240613 | 120500 | 92656220600 | 170700 | 170700 | 170800 | 170700 | 268 |
| 435 | 20240613 | 120400 | 92610467900 | 170700 | 170800 | 170900 | 170700 | 746 |
| 436 | 20240613 | 120300 | 92483094800 | 170800 | 170800 | 170900 | 170700 | 1936 |
| 437 | 20240613 | 120200 | 92152402400 | 170800 | 170700 | 170900 | 170700 | 1402 |
| 438 | 20240613 | 120100 | 91912904400 | 170700 | 170700 | 170800 | 170600 | 1022 |
| 439 | 20240613 | 120000 | 91738407500 | 170700 | 170500 | 170700 | 170500 | 1795 |
| 440 | 20240613 | 115900 | 91432180700 | 170500 | 170500 | 170600 | 170500 | 648 |
| 441 | 20240613 | 115800 | 91321693900 | 170600 | 170500 | 170600 | 170500 | 1015 |
| 442 | 20240613 | 115700 | 91148568500 | 170500 | 170500 | 170600 | 170500 | 619 |
| 443 | 20240613 | 115600 | 91043019600 | 170500 | 170500 | 170600 | 170500 | 667 |
| 444 | 20240613 | 115500 | 90929281300 | 170500 | 170600 | 170600 | 170500 | 819 |
| 445 | 20240613 | 115400 | 90789620600 | 170500 | 170500 | 170600 | 170500 | 310 |
| 446 | 20240613 | 115300 | 90736763000 | 170500 | 170500 | 170600 | 170500 | 902 |
| 447 | 20240613 | 115200 | 90582910800 | 170600 | 170500 | 170600 | 170500 | 1007 |
| 448 | 20240613 | 115100 | 90411211700 | 170500 | 170500 | 170600 | 170500 | 1161 |
| 449 | 20240613 | 115000 | 90213253600 | 170500 | 170600 | 170600 | 170500 | 848 |
| 450 | 20240613 | 114900 | 90068651000 | 170600 | 170600 | 170700 | 170500 | 1076 |
| 451 | 20240613 | 114800 | 89885139700 | 170600 | 170500 | 170700 | 170500 | 1026 |
| 452 | 20240613 | 114700 | 89710127000 | 170500 | 170600 | 170700 | 170500 | 2045 |
| 453 | 20240613 | 114600 | 89361232700 | 170600 | 170700 | 170800 | 170600 | 1072 |
| 454 | 20240613 | 114500 | 89178245700 | 170700 | 170600 | 170800 | 170600 | 634 |
| 455 | 20240613 | 114400 | 89070018800 | 170700 | 170600 | 170700 | 170600 | 1124 |
| 456 | 20240613 | 114300 | 88878193600 | 170600 | 170600 | 170700 | 170600 | 601 |
| 457 | 20240613 | 114200 | 88775657200 | 170600 | 170600 | 170700 | 170600 | 557 |
| 458 | 20240613 | 114100 | 88680609000 | 170600 | 170500 | 170700 | 170500 | 668 |
| 459 | 20240613 | 114000 | 88566655600 | 170600 | 170600 | 170600 | 170500 | 714 |
| 460 | 20240613 | 113900 | 88444893800 | 170500 | 170500 | 170600 | 170500 | 1152 |
| 461 | 20240613 | 113800 | 88248424700 | 170500 | 170500 | 170600 | 170500 | 1194 |
| 462 | 20240613 | 113700 | 88044828200 | 170600 | 170700 | 170800 | 170600 | 3505 |
| 463 | 20240613 | 113600 | 87446668200 | 170800 | 170800 | 170900 | 170700 | 4066 |
| 464 | 20240613 | 113500 | 86752270700 | 170800 | 170800 | 170900 | 170800 | 1119 |
| 465 | 20240613 | 113400 | 86561135300 | 170800 | 170900 | 171000 | 170800 | 1984 |
| 466 | 20240613 | 113300 | 86222048500 | 170900 | 171000 | 171100 | 170900 | 818 |
| 467 | 20240613 | 113200 | 86082191200 | 171000 | 171100 | 171200 | 171000 | 1536 |
| 468 | 20240613 | 113100 | 85819472600 | 171100 | 171200 | 171200 | 171100 | 361 |
| 469 | 20240613 | 113000 | 85757692900 | 171200 | 171000 | 171200 | 171000 | 991 |
| 470 | 20240613 | 112900 | 85588170300 | 171000 | 171000 | 171100 | 171000 | 943 |
| 471 | 20240613 | 112800 | 85426913400 | 171000 | 171000 | 171100 | 171000 | 563 |
| 472 | 20240613 | 112700 | 85330636700 | 171100 | 171000 | 171100 | 171000 | 554 |
| 473 | 20240613 | 112600 | 85235891600 | 171000 | 171100 | 171100 | 171000 | 903 |
| 474 | 20240613 | 112500 | 85081441600 | 171100 | 171100 | 171200 | 171100 | 2299 |
| 475 | 20240613 | 112400 | 84688012700 | 171100 | 171100 | 171200 | 171100 | 530 |
| 476 | 20240613 | 112300 | 84597319000 | 171100 | 171000 | 171200 | 171000 | 1505 |
| 477 | 20240613 | 112200 | 84339827700 | 171000 | 171000 | 171100 | 171000 | 595 |
| 478 | 20240613 | 112100 | 84238079400 | 171000 | 171100 | 171100 | 171000 | 1133 |
| 479 | 20240613 | 112000 | 84044251800 | 171100 | 170900 | 171100 | 170900 | 1018 |
| 480 | 20240613 | 111900 | 83870170900 | 170900 | 170800 | 171000 | 170800 | 1355 |
| 481 | 20240613 | 111800 | 83638607800 | 170800 | 170900 | 170900 | 170800 | 1181 |
| 482 | 20240613 | 111700 | 83436886600 | 170800 | 170900 | 170900 | 170800 | 1885 |
| 483 | 20240613 | 111600 | 83114844900 | 170900 | 170900 | 171000 | 170900 | 3244 |
| 484 | 20240613 | 111500 | 82560426700 | 170900 | 171000 | 171100 | 170900 | 764 |
| 485 | 20240613 | 111400 | 82429785300 | 171000 | 171000 | 171100 | 171000 | 632 |
| 486 | 20240613 | 111300 | 82321706000 | 171000 | 171000 | 171100 | 171000 | 1785 |
| 487 | 20240613 | 111200 | 82016416600 | 171000 | 171000 | 171100 | 171000 | 705 |
| 488 | 20240613 | 111100 | 81895846900 | 171000 | 171100 | 171100 | 171000 | 807 |
| 489 | 20240613 | 111000 | 81757820600 | 171100 | 171000 | 171100 | 171000 | 1564 |
| 490 | 20240613 | 110900 | 81490273200 | 171000 | 171000 | 171100 | 171000 | 2032 |
| 491 | 20240613 | 110800 | 81142795000 | 171000 | 171100 | 171100 | 171000 | 1735 |
| 492 | 20240613 | 110700 | 80846006600 | 171100 | 171100 | 171200 | 171100 | 1375 |
| 493 | 20240613 | 110600 | 80610712400 | 171100 | 171100 | 171200 | 171100 | 648 |
| 494 | 20240613 | 110500 | 80499836900 | 171100 | 171200 | 171200 | 171100 | 1085 |
| 495 | 20240613 | 110400 | 80314186800 | 171200 | 171200 | 171300 | 171200 | 1569 |
| 496 | 20240613 | 110300 | 80045541800 | 171200 | 171200 | 171300 | 171200 | 774 |
| 497 | 20240613 | 110200 | 79913006900 | 171200 | 171200 | 171300 | 171200 | 351 |
| 498 | 20240613 | 110100 | 79852902200 | 171200 | 171200 | 171300 | 171200 | 627 |
| 499 | 20240613 | 110000 | 79745527200 | 171300 | 171200 | 171300 | 171200 | 753 |
| 500 | 20240613 | 105900 | 79616591100 | 171200 | 171300 | 171300 | 171200 | 1125 |
| 501 | 20240613 | 105800 | 79423936000 | 171300 | 171200 | 171300 | 171200 | 329 |
| 502 | 20240613 | 105700 | 79367608400 | 171200 | 171100 | 171200 | 171100 | 944 |
| 503 | 20240613 | 105600 | 79206038100 | 171200 | 171100 | 171200 | 171100 | 914 |
| 504 | 20240613 | 105500 | 79049582200 | 171100 | 171000 | 171200 | 171000 | 649 |
| 505 | 20240613 | 105400 | 78938519600 | 171000 | 171100 | 171200 | 171000 | 2233 |
| 506 | 20240613 | 105300 | 78556514100 | 171100 | 171200 | 171300 | 171000 | 5832 |
| 507 | 20240613 | 105200 | 77558439800 | 171200 | 171200 | 171300 | 171200 | 225 |
| 508 | 20240613 | 105100 | 77519913200 | 171200 | 171200 | 171300 | 171200 | 544 |
| 509 | 20240613 | 105000 | 77426768600 | 171300 | 171300 | 171400 | 171200 | 1181 |
| 510 | 20240613 | 104900 | 77224479300 | 171400 | 171300 | 171400 | 171200 | 1389 |
| 511 | 20240613 | 104800 | 76986562300 | 171400 | 171300 | 171400 | 171300 | 1123 |
| 512 | 20240613 | 104700 | 76794185200 | 171500 | 171400 | 171500 | 171300 | 1356 |
| 513 | 20240613 | 104600 | 76561760500 | 171400 | 171400 | 171500 | 171400 | 744 |
| 514 | 20240613 | 104500 | 76434225200 | 171400 | 171300 | 171500 | 171300 | 1013 |
| 515 | 20240613 | 104400 | 76260641800 | 171300 | 171600 | 171700 | 171200 | 4298 |
| 516 | 20240613 | 104300 | 75523496700 | 171700 | 171600 | 171700 | 171600 | 1343 |
| 517 | 20240613 | 104200 | 75292953600 | 171700 | 171700 | 171800 | 171600 | 959 |
| 518 | 20240613 | 104100 | 75128319100 | 171700 | 171800 | 171800 | 171700 | 2062 |
| 519 | 20240613 | 104000 | 74774193100 | 171700 | 171700 | 171800 | 171700 | 1379 |
| 520 | 20240613 | 103900 | 74537388400 | 171800 | 171700 | 171800 | 171700 | 1356 |
| 521 | 20240613 | 103800 | 74304556700 | 171700 | 171600 | 171800 | 171600 | 1869 |
| 522 | 20240613 | 103700 | 73983657600 | 171600 | 171600 | 171700 | 171600 | 600 |
| 523 | 20240613 | 103600 | 73880653300 | 171600 | 171600 | 171700 | 171600 | 422 |
| 524 | 20240613 | 103500 | 73808214800 | 171600 | 171500 | 171700 | 171500 | 605 |
| 525 | 20240613 | 103400 | 73704386500 | 171600 | 171600 | 171600 | 171500 | 1481 |
| 526 | 20240613 | 103300 | 73450278900 | 171500 | 171600 | 171600 | 171400 | 1946 |
| 527 | 20240613 | 103200 | 73116533200 | 171600 | 171500 | 171600 | 171500 | 1118 |
| 528 | 20240613 | 103100 | 72924704000 | 171500 | 171500 | 171600 | 171400 | 746 |
| 529 | 20240613 | 103000 | 72796764500 | 171500 | 171500 | 171700 | 171400 | 1495 |
| 530 | 20240613 | 102900 | 72540348700 | 171500 | 171300 | 171600 | 171200 | 1314 |
| 531 | 20240613 | 102800 | 72315166600 | 171200 | 171200 | 171400 | 171100 | 652 |
| 532 | 20240613 | 102700 | 72203510100 | 171100 | 171200 | 171300 | 171100 | 4050 |
| 533 | 20240613 | 102600 | 71510394900 | 171200 | 171400 | 171400 | 171200 | 2721 |
| 534 | 20240613 | 102500 | 71044261500 | 171400 | 171600 | 171600 | 171300 | 1976 |
| 535 | 20240613 | 102400 | 70705517300 | 171500 | 171700 | 171800 | 171500 | 2095 |
| 536 | 20240613 | 102300 | 70345823800 | 171700 | 171700 | 171800 | 171700 | 513 |
| 537 | 20240613 | 102200 | 70257732100 | 171700 | 171900 | 171900 | 171700 | 2431 |
| 538 | 20240613 | 102100 | 69840126100 | 171800 | 171800 | 171900 | 171700 | 1344 |
| 539 | 20240613 | 102000 | 69609233000 | 171800 | 171400 | 171800 | 171400 | 1918 |
| 540 | 20240613 | 101900 | 69280116200 | 171400 | 171500 | 171500 | 171400 | 755 |
| 541 | 20240613 | 101800 | 69150659200 | 171500 | 171600 | 171600 | 171400 | 1210 |
| 542 | 20240613 | 101700 | 68943142600 | 171500 | 171500 | 171600 | 171500 | 689 |
| 543 | 20240613 | 101600 | 68824948800 | 171500 | 171400 | 171600 | 171400 | 1097 |
| 544 | 20240613 | 101500 | 68636831100 | 171400 | 171500 | 171500 | 171300 | 2132 |
| 545 | 20240613 | 101400 | 68271432700 | 171400 | 171500 | 171500 | 171400 | 535 |
| 546 | 20240613 | 101300 | 68179708900 | 171500 | 171400 | 171600 | 171400 | 1404 |
| 547 | 20240613 | 101200 | 67938941200 | 171500 | 171500 | 171600 | 171300 | 2059 |
| 548 | 20240613 | 101100 | 67585987300 | 171500 | 171500 | 171600 | 171400 | 732 |
| 549 | 20240613 | 101000 | 67460464600 | 171500 | 171200 | 171500 | 171200 | 999 |
| 550 | 20240613 | 100900 | 67289292700 | 171200 | 171700 | 171800 | 171200 | 7066 |
| 551 | 20240613 | 100800 | 66077916800 | 171800 | 171500 | 171800 | 171500 | 957 |
| 552 | 20240613 | 100700 | 65913678000 | 171600 | 171600 | 171700 | 171500 | 1312 |
| 553 | 20240613 | 100600 | 65688543200 | 171700 | 171900 | 171900 | 171600 | 7338 |
| 554 | 20240613 | 100500 | 64428071900 | 171900 | 171800 | 172000 | 171800 | 494 |
| 555 | 20240613 | 100400 | 64343144000 | 171900 | 171800 | 171900 | 171800 | 922 |
| 556 | 20240613 | 100300 | 64184672000 | 171800 | 171900 | 172000 | 171800 | 1594 |
| 557 | 20240613 | 100200 | 63910660600 | 171900 | 171900 | 172000 | 171900 | 524 |
| 558 | 20240613 | 100100 | 63820576600 | 171900 | 171900 | 172000 | 171800 | 1260 |
| 559 | 20240613 | 100000 | 63603988900 | 171900 | 171800 | 171900 | 171700 | 1839 |
| 560 | 20240613 | 095900 | 63288015500 | 171800 | 171800 | 171900 | 171800 | 378 |
| 561 | 20240613 | 095800 | 63223069200 | 171900 | 172100 | 172100 | 171800 | 2967 |
| 562 | 20240613 | 095700 | 62712845600 | 172000 | 172100 | 172200 | 172000 | 2342 |
| 563 | 20240613 | 095600 | 62309821500 | 172200 | 172200 | 172200 | 172100 | 2414 |
| 564 | 20240613 | 095500 | 61894250100 | 172200 | 172200 | 172300 | 172100 | 1684 |
| 565 | 20240613 | 095400 | 61604267900 | 172200 | 172300 | 172300 | 172200 | 1267 |
| 566 | 20240613 | 095300 | 61386055100 | 172200 | 172400 | 172400 | 172200 | 1541 |
| 567 | 20240613 | 095200 | 61120535200 | 172400 | 172400 | 172400 | 172200 | 1504 |
| 568 | 20240613 | 095100 | 60861396500 | 172400 | 172400 | 172600 | 172300 | 5714 |
| 569 | 20240613 | 095000 | 59875947900 | 172300 | 172200 | 172400 | 172100 | 2041 |
| 570 | 20240613 | 094900 | 59524402100 | 172200 | 172400 | 172400 | 172200 | 3035 |
| 571 | 20240613 | 094800 | 59001415900 | 172300 | 172400 | 172500 | 172300 | 1335 |
| 572 | 20240613 | 094700 | 58771266800 | 172500 | 172600 | 172600 | 172400 | 1879 |
| 573 | 20240613 | 094600 | 58447092400 | 172500 | 172200 | 172700 | 172200 | 14401 |
| 574 | 20240613 | 094500 | 55962838400 | 172300 | 172300 | 172400 | 172200 | 2533 |
| 575 | 20240613 | 094400 | 55526380200 | 172300 | 172200 | 172400 | 172200 | 3689 |
| 576 | 20240613 | 094300 | 54890844200 | 172300 | 171900 | 172300 | 171900 | 12686 |
| 577 | 20240613 | 094200 | 52707418300 | 171900 | 171900 | 172000 | 171800 | 2742 |
| 578 | 20240613 | 094100 | 52236061900 | 171900 | 171900 | 172000 | 171800 | 2690 |
| 579 | 20240613 | 094000 | 51773607900 | 171900 | 171900 | 172000 | 171800 | 1124 |
| 580 | 20240613 | 093900 | 51580445700 | 172000 | 171900 | 172000 | 171900 | 1415 |
| 581 | 20240613 | 093800 | 51337195500 | 171900 | 171700 | 171900 | 171700 | 3984 |
| 582 | 20240613 | 093700 | 50652508700 | 171800 | 171700 | 171800 | 171600 | 1603 |
| 583 | 20240613 | 093600 | 50377267700 | 171600 | 171600 | 171700 | 171600 | 971 |
| 584 | 20240613 | 093500 | 50210609000 | 171700 | 171700 | 171800 | 171600 | 1660 |
| 585 | 20240613 | 093400 | 49925602800 | 171800 | 171800 | 171900 | 171800 | 1897 |
| 586 | 20240613 | 093300 | 49599640200 | 171800 | 171800 | 171900 | 171800 | 1792 |
| 587 | 20240613 | 093200 | 49291756800 | 171800 | 171700 | 171900 | 171700 | 2917 |
| 588 | 20240613 | 093100 | 48790555300 | 171700 | 171800 | 171800 | 171600 | 1876 |
| 589 | 20240613 | 093000 | 48468432800 | 171700 | 171800 | 171900 | 171700 | 1741 |
| 590 | 20240613 | 092900 | 48169404500 | 171900 | 171700 | 171900 | 171600 | 3178 |
| 591 | 20240613 | 092800 | 47623723100 | 171700 | 171900 | 172000 | 171700 | 3995 |
| 592 | 20240613 | 092700 | 46937047200 | 171900 | 171900 | 172000 | 171900 | 2538 |
| 593 | 20240613 | 092600 | 46500603800 | 171900 | 171800 | 172000 | 171800 | 3302 |
| 594 | 20240613 | 092500 | 45933047400 | 171800 | 171700 | 171900 | 171700 | 4363 |
| 595 | 20240613 | 092400 | 45183535100 | 171700 | 171600 | 171800 | 171600 | 2778 |
| 596 | 20240613 | 092300 | 44706571300 | 171600 | 171600 | 171700 | 171600 | 659 |
| 597 | 20240613 | 092200 | 44593476400 | 171600 | 171700 | 171800 | 171600 | 3428 |
| 598 | 20240613 | 092100 | 44005047600 | 171700 | 171800 | 171800 | 171500 | 2629 |
| 599 | 20240613 | 092000 | 43553713500 | 171800 | 171500 | 171800 | 171500 | 2911 |
| 600 | 20240613 | 091900 | 43054175000 | 171500 | 171700 | 171800 | 171500 | 2485 |
| 601 | 20240613 | 091800 | 42627678900 | 171700 | 171800 | 171900 | 171700 | 1749 |
| 602 | 20240613 | 091700 | 42327268600 | 171800 | 171800 | 171800 | 171700 | 2623 |
| 603 | 20240613 | 091600 | 41876776800 | 171800 | 171700 | 171900 | 171600 | 4854 |
| 604 | 20240613 | 091500 | 41042891800 | 171700 | 171800 | 171900 | 171700 | 3252 |
| 605 | 20240613 | 091400 | 40484165700 | 171800 | 171900 | 172100 | 171800 | 2985 |
| 606 | 20240613 | 091300 | 39970883500 | 172000 | 171700 | 172100 | 171600 | 6738 |
| 607 | 20240613 | 091200 | 38812483400 | 171600 | 171400 | 171700 | 171200 | 9258 |
| 608 | 20240613 | 091100 | 37225899200 | 171500 | 171500 | 171700 | 171400 | 6712 |
| 609 | 20240613 | 091000 | 36074642600 | 171600 | 171500 | 171600 | 171500 | 4425 |
| 610 | 20240613 | 090900 | 35315585800 | 171500 | 171700 | 171700 | 171500 | 4557 |
| 611 | 20240613 | 090800 | 34533638100 | 171700 | 172300 | 172400 | 171700 | 11547 |
| 612 | 20240613 | 090700 | 32546489300 | 172200 | 172300 | 172400 | 172200 | 8776 |
| 613 | 20240613 | 090600 | 31034660100 | 172300 | 172600 | 172800 | 172200 | 9868 |
| 614 | 20240613 | 090500 | 29332118000 | 172600 | 172900 | 172900 | 172300 | 11305 |
| 615 | 20240613 | 090400 | 27381239500 | 172900 | 172400 | 173000 | 172200 | 33868 |
| 616 | 20240613 | 090300 | 21536136200 | 172300 | 171800 | 172500 | 171800 | 23340 |
| 617 | 20240613 | 090200 | 17517346100 | 171800 | 171300 | 171900 | 171000 | 27893 |
| 618 | 20240613 | 090100 | 12738046600 | 171300 | 170400 | 171300 | 170200 | 30868 |
| 619 | 20240613 | 090000 | 7467474500 | 170400 | 170000 | 170600 | 169900 | 43820 |