34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 183000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 18276 |
| 3 | 20240621 | 182900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 4 | 20240621 | 182800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 5 | 20240621 | 182700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 6 | 20240621 | 182600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 7 | 20240621 | 182500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 8 | 20240621 | 182400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 9 | 20240621 | 182300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 10 | 20240621 | 182200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 11 | 20240621 | 182100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 12 | 20240621 | 182000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 13 | 20240621 | 181900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 14 | 20240621 | 181800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 15 | 20240621 | 181700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 16 | 20240621 | 181600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 17 | 20240621 | 181500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 18 | 20240621 | 181400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 19 | 20240621 | 181300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 20 | 20240621 | 181200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 21 | 20240621 | 181100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 22 | 20240621 | 181000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 23 | 20240621 | 180900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 24 | 20240621 | 180800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 25 | 20240621 | 180700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 26 | 20240621 | 180600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 27 | 20240621 | 180500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 28 | 20240621 | 180400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 29 | 20240621 | 180300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 30 | 20240621 | 180200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 31 | 20240621 | 180100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 32 | 20240621 | 180000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 18276 |
| 33 | 20240621 | 175900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 34 | 20240621 | 175800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 35 | 20240621 | 175700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 36 | 20240621 | 175600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 37 | 20240621 | 175500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 38 | 20240621 | 175400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 39 | 20240621 | 175300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 40 | 20240621 | 175200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 41 | 20240621 | 175100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 42 | 20240621 | 175000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 43 | 20240621 | 174900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 44 | 20240621 | 174800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 45 | 20240621 | 174700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 46 | 20240621 | 174600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 47 | 20240621 | 174500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 48 | 20240621 | 174400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 49 | 20240621 | 174300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 50 | 20240621 | 174200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 51 | 20240621 | 174100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 52 | 20240621 | 174000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 53 | 20240621 | 173900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 54 | 20240621 | 173800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 55 | 20240621 | 173700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 56 | 20240621 | 173600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 57 | 20240621 | 173500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 58 | 20240621 | 173400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 59 | 20240621 | 173300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 60 | 20240621 | 173200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 61 | 20240621 | 173100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 62 | 20240621 | 173000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 18276 |
| 63 | 20240621 | 172900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 64 | 20240621 | 172800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 65 | 20240621 | 172700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 66 | 20240621 | 172600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 67 | 20240621 | 172500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 68 | 20240621 | 172400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 69 | 20240621 | 172300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 70 | 20240621 | 172200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 71 | 20240621 | 172100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 72 | 20240621 | 172000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 73 | 20240621 | 171900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 74 | 20240621 | 171800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 75 | 20240621 | 171700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 76 | 20240621 | 171600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 77 | 20240621 | 171500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 78 | 20240621 | 171400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 79 | 20240621 | 171300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 80 | 20240621 | 171200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 81 | 20240621 | 171100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 82 | 20240621 | 171000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 83 | 20240621 | 170900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 84 | 20240621 | 170800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 85 | 20240621 | 170700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 86 | 20240621 | 170600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 87 | 20240621 | 170500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 88 | 20240621 | 170400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 89 | 20240621 | 170300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 90 | 20240621 | 170200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 91 | 20240621 | 170100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 92 | 20240621 | 170000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 18276 |
| 93 | 20240621 | 165900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 94 | 20240621 | 165800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 95 | 20240621 | 165700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 96 | 20240621 | 165600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 97 | 20240621 | 165500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 98 | 20240621 | 165400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 99 | 20240621 | 165300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 100 | 20240621 | 165200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 101 | 20240621 | 165100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 102 | 20240621 | 165000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 103 | 20240621 | 164900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 104 | 20240621 | 164800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 105 | 20240621 | 164700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 106 | 20240621 | 164600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 107 | 20240621 | 164500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 108 | 20240621 | 164400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 109 | 20240621 | 164300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 110 | 20240621 | 164200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 111 | 20240621 | 164100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 112 | 20240621 | 164000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 113 | 20240621 | 163900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 114 | 20240621 | 163800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 115 | 20240621 | 163700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 116 | 20240621 | 163600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 117 | 20240621 | 163500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 118 | 20240621 | 163400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 119 | 20240621 | 163300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 120 | 20240621 | 163200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 121 | 20240621 | 163100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 122 | 20240621 | 163000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 18276 |
| 123 | 20240621 | 162900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 124 | 20240621 | 162800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 125 | 20240621 | 162700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 126 | 20240621 | 162600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 127 | 20240621 | 162500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 128 | 20240621 | 162400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 129 | 20240621 | 162300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 130 | 20240621 | 162200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 131 | 20240621 | 162100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 132 | 20240621 | 162000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 133 | 20240621 | 161900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 134 | 20240621 | 161800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 135 | 20240621 | 161700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 136 | 20240621 | 161600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 137 | 20240621 | 161500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 138 | 20240621 | 161400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 139 | 20240621 | 161300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 140 | 20240621 | 161200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 141 | 20240621 | 161100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 142 | 20240621 | 161000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 143 | 20240621 | 160900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 144 | 20240621 | 160800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 145 | 20240621 | 160700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 146 | 20240621 | 160600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 147 | 20240621 | 160500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 148 | 20240621 | 160400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 149 | 20240621 | 160300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 150 | 20240621 | 160200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 151 | 20240621 | 160100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 152 | 20240621 | 160000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 18276 |
| 153 | 20240621 | 155900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 154 | 20240621 | 155800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 155 | 20240621 | 155700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 156 | 20240621 | 155600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 157 | 20240621 | 155500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 158 | 20240621 | 155400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 159 | 20240621 | 155300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 160 | 20240621 | 155200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 161 | 20240621 | 155100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 162 | 20240621 | 155000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 163 | 20240621 | 154900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 164 | 20240621 | 154800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 165 | 20240621 | 154700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 166 | 20240621 | 154600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 167 | 20240621 | 154500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 168 | 20240621 | 154400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 169 | 20240621 | 154300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 170 | 20240621 | 154200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 171 | 20240621 | 154100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 172 | 20240621 | 154000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 173 | 20240621 | 153900 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 174 | 20240621 | 153800 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 175 | 20240621 | 153700 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 176 | 20240621 | 153600 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 177 | 20240621 | 153500 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 178 | 20240621 | 153400 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 179 | 20240621 | 153300 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 180 | 20240621 | 153200 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 181 | 20240621 | 153100 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 0 |
| 182 | 20240621 | 153000 | 158793527300 | 158500 | 158500 | 158500 | 158500 | 36552 |
| 183 | 20240621 | 152900 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 184 | 20240621 | 152800 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 185 | 20240621 | 152700 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 186 | 20240621 | 152600 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 187 | 20240621 | 152500 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 188 | 20240621 | 152400 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 189 | 20240621 | 152300 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 190 | 20240621 | 152200 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 191 | 20240621 | 152100 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 192 | 20240621 | 152000 | 155896781300 | 158700 | 158700 | 158700 | 158700 | 0 |
| 193 | 20240621 | 151900 | 155896781300 | 158700 | 159000 | 159000 | 158700 | 5145 |
| 194 | 20240621 | 151800 | 155079124200 | 158900 | 158300 | 159100 | 158200 | 5051 |
| 195 | 20240621 | 151700 | 154276415600 | 158700 | 157700 | 158800 | 157700 | 3239 |
| 196 | 20240621 | 151600 | 153763529500 | 157700 | 158500 | 158500 | 157400 | 4921 |
| 197 | 20240621 | 151500 | 152987131800 | 158500 | 157600 | 158500 | 157500 | 7245 |
| 198 | 20240621 | 151400 | 151843547100 | 157900 | 157900 | 157900 | 157500 | 4572 |
| 199 | 20240621 | 151300 | 151122642100 | 157900 | 158000 | 158100 | 157800 | 2003 |
| 200 | 20240621 | 151200 | 150806346000 | 158000 | 158000 | 158300 | 157900 | 1493 |
| 201 | 20240621 | 151100 | 150570449900 | 158000 | 157900 | 158400 | 157900 | 1247 |
| 202 | 20240621 | 151000 | 150373311100 | 157900 | 158100 | 158200 | 157900 | 3020 |
| 203 | 20240621 | 150900 | 149896176600 | 158000 | 158000 | 158200 | 157900 | 1021 |
| 204 | 20240621 | 150800 | 149734814000 | 158200 | 158100 | 158200 | 158000 | 1364 |
| 205 | 20240621 | 150700 | 149519198700 | 158100 | 158300 | 158300 | 158000 | 1805 |
| 206 | 20240621 | 150600 | 149233731300 | 158300 | 158500 | 158600 | 158200 | 2340 |
| 207 | 20240621 | 150500 | 148863323700 | 158500 | 158500 | 158900 | 158500 | 507 |
| 208 | 20240621 | 150400 | 148782877100 | 158800 | 158900 | 159000 | 158500 | 1459 |
| 209 | 20240621 | 150300 | 148551266100 | 158900 | 158900 | 159000 | 158600 | 1654 |
| 210 | 20240621 | 150200 | 148288624200 | 159000 | 158800 | 159000 | 158600 | 1483 |
| 211 | 20240621 | 150100 | 148053051100 | 158800 | 158600 | 158800 | 158500 | 1015 |
| 212 | 20240621 | 150000 | 147892118900 | 158600 | 158700 | 158800 | 158500 | 507 |
| 213 | 20240621 | 145900 | 147811707700 | 158700 | 158700 | 158900 | 158500 | 863 |
| 214 | 20240621 | 145800 | 147674673100 | 158700 | 158500 | 158900 | 158500 | 1454 |
| 215 | 20240621 | 145700 | 147443874400 | 158500 | 158600 | 158600 | 158500 | 438 |
| 216 | 20240621 | 145600 | 147374450200 | 158500 | 158600 | 158600 | 158500 | 271 |
| 217 | 20240621 | 145500 | 147331476100 | 158600 | 158500 | 158700 | 158400 | 410 |
| 218 | 20240621 | 145400 | 147266478000 | 158500 | 158300 | 158500 | 158200 | 1131 |
| 219 | 20240621 | 145300 | 147087369400 | 158300 | 158300 | 158500 | 158200 | 655 |
| 220 | 20240621 | 145200 | 146983671800 | 158300 | 158300 | 158400 | 158200 | 778 |
| 221 | 20240621 | 145100 | 146860560600 | 158200 | 158100 | 158400 | 158000 | 681 |
| 222 | 20240621 | 145000 | 146752869300 | 158100 | 158500 | 158500 | 158100 | 678 |
| 223 | 20240621 | 144900 | 146645560000 | 158400 | 158500 | 158600 | 158200 | 190 |
| 224 | 20240621 | 144800 | 146615452200 | 158200 | 158300 | 158700 | 158200 | 993 |
| 225 | 20240621 | 144700 | 146458111100 | 158200 | 158100 | 158400 | 158000 | 1021 |
| 226 | 20240621 | 144600 | 146296663300 | 158200 | 158400 | 158400 | 158000 | 1154 |
| 227 | 20240621 | 144500 | 146114170500 | 158400 | 158200 | 158500 | 158100 | 699 |
| 228 | 20240621 | 144400 | 146003465500 | 158200 | 158100 | 158500 | 158000 | 1435 |
| 229 | 20240621 | 144300 | 145776561500 | 158100 | 158100 | 158200 | 158000 | 776 |
| 230 | 20240621 | 144200 | 145653870700 | 158200 | 158000 | 158300 | 158000 | 1161 |
| 231 | 20240621 | 144100 | 145470374800 | 158100 | 158100 | 158500 | 157800 | 4000 |
| 232 | 20240621 | 144000 | 144838015800 | 158200 | 158200 | 158700 | 158200 | 260 |
| 233 | 20240621 | 143900 | 144796834500 | 158100 | 157900 | 158800 | 157300 | 3597 |
| 234 | 20240621 | 143800 | 144228924000 | 157900 | 158100 | 159100 | 157600 | 4739 |
| 235 | 20240621 | 143700 | 143479477300 | 158100 | 158500 | 158900 | 158000 | 3213 |
| 236 | 20240621 | 143600 | 142970898700 | 158600 | 158800 | 158800 | 158400 | 1779 |
| 237 | 20240621 | 143500 | 142688737400 | 158800 | 159100 | 159100 | 158700 | 449 |
| 238 | 20240621 | 143400 | 142617389000 | 159100 | 159000 | 159100 | 158800 | 962 |
| 239 | 20240621 | 143300 | 142464539000 | 158900 | 159000 | 159100 | 158900 | 281 |
| 240 | 20240621 | 143200 | 142419864400 | 158900 | 159000 | 159000 | 158800 | 488 |
| 241 | 20240621 | 143100 | 142342338000 | 159000 | 158900 | 159200 | 158800 | 439 |
| 242 | 20240621 | 143000 | 142272574300 | 158900 | 158800 | 159000 | 158700 | 558 |
| 243 | 20240621 | 142900 | 142183957400 | 158800 | 158900 | 159000 | 158600 | 1417 |
| 244 | 20240621 | 142800 | 141958925400 | 158900 | 158800 | 159000 | 158800 | 527 |
| 245 | 20240621 | 142700 | 141875181500 | 158800 | 158800 | 158900 | 158700 | 669 |
| 246 | 20240621 | 142600 | 141768958000 | 158900 | 159100 | 159100 | 158800 | 1394 |
| 247 | 20240621 | 142500 | 141547448600 | 159100 | 159000 | 159100 | 158900 | 342 |
| 248 | 20240621 | 142400 | 141493070100 | 159100 | 159300 | 159400 | 158700 | 364 |
| 249 | 20240621 | 142300 | 141435176600 | 159700 | 158900 | 159700 | 158600 | 3253 |
| 250 | 20240621 | 142200 | 140918581200 | 158800 | 159100 | 159200 | 158800 | 1429 |
| 251 | 20240621 | 142100 | 140691397300 | 159100 | 159500 | 159500 | 159100 | 779 |
| 252 | 20240621 | 142000 | 140567257200 | 159700 | 159800 | 159800 | 159300 | 1241 |
| 253 | 20240621 | 141900 | 140369326500 | 159900 | 159800 | 160000 | 159300 | 6939 |
| 254 | 20240621 | 141800 | 139260104200 | 159800 | 159300 | 159900 | 159300 | 6743 |
| 255 | 20240621 | 141700 | 138184029800 | 159200 | 158700 | 159300 | 158700 | 1107 |
| 256 | 20240621 | 141600 | 138007851600 | 158600 | 159200 | 159200 | 158300 | 2258 |
| 257 | 20240621 | 141500 | 137649378000 | 159200 | 159300 | 159400 | 159200 | 953 |
| 258 | 20240621 | 141400 | 137497556500 | 159400 | 159200 | 159400 | 159100 | 2278 |
| 259 | 20240621 | 141300 | 137134662500 | 159200 | 159000 | 159300 | 158900 | 2478 |
| 260 | 20240621 | 141200 | 136740263800 | 159000 | 158200 | 159000 | 158200 | 1377 |
| 261 | 20240621 | 141100 | 136521787200 | 158100 | 157900 | 158200 | 157800 | 635 |
| 262 | 20240621 | 141000 | 136421493800 | 157900 | 158000 | 158000 | 157500 | 774 |
| 263 | 20240621 | 140900 | 136299440500 | 157900 | 158100 | 158100 | 157500 | 507 |
| 264 | 20240621 | 140800 | 136219405500 | 158000 | 158100 | 158100 | 157300 | 2364 |
| 265 | 20240621 | 140700 | 135846126000 | 158000 | 158400 | 158500 | 158000 | 3126 |
| 266 | 20240621 | 140600 | 135351689200 | 158500 | 158700 | 158800 | 158400 | 1010 |
| 267 | 20240621 | 140500 | 135191479400 | 158600 | 159000 | 159100 | 158500 | 1654 |
| 268 | 20240621 | 140400 | 134928903300 | 159000 | 159400 | 159400 | 158900 | 3604 |
| 269 | 20240621 | 140300 | 134355175300 | 159400 | 159200 | 159500 | 159000 | 5643 |
| 270 | 20240621 | 140200 | 133456063500 | 159200 | 158600 | 159200 | 158300 | 3688 |
| 271 | 20240621 | 140100 | 132870268000 | 158600 | 158200 | 158600 | 158200 | 1613 |
| 272 | 20240621 | 140000 | 132614678000 | 158200 | 158400 | 158500 | 158200 | 1032 |
| 273 | 20240621 | 135900 | 132451245200 | 158400 | 158300 | 158500 | 158200 | 833 |
| 274 | 20240621 | 135800 | 132319351700 | 158100 | 158600 | 158600 | 158100 | 1214 |
| 275 | 20240621 | 135700 | 132127035800 | 158600 | 159000 | 159000 | 158100 | 3460 |
| 276 | 20240621 | 135600 | 131578585300 | 159000 | 158800 | 159000 | 158500 | 2811 |
| 277 | 20240621 | 135500 | 131132307500 | 158800 | 158300 | 158800 | 158100 | 3072 |
| 278 | 20240621 | 135400 | 130645282100 | 158100 | 157500 | 158400 | 157400 | 3631 |
| 279 | 20240621 | 135300 | 130071917900 | 157600 | 156900 | 157700 | 156900 | 2389 |
| 280 | 20240621 | 135200 | 129696269200 | 157000 | 156900 | 157100 | 156700 | 976 |
| 281 | 20240621 | 135100 | 129543070500 | 156900 | 156400 | 157000 | 156000 | 3786 |
| 282 | 20240621 | 135000 | 128950473700 | 156400 | 156000 | 156400 | 155900 | 5509 |
| 283 | 20240621 | 134900 | 128090631100 | 156100 | 156400 | 156400 | 156000 | 1507 |
| 284 | 20240621 | 134800 | 127855387500 | 156400 | 156400 | 156500 | 156000 | 18540 |
| 285 | 20240621 | 134700 | 124959521300 | 156400 | 156600 | 156800 | 156400 | 2641 |
| 286 | 20240621 | 134600 | 124546152500 | 156500 | 156500 | 156700 | 156500 | 931 |
| 287 | 20240621 | 134500 | 124400402800 | 156500 | 156500 | 156600 | 156400 | 1417 |
| 288 | 20240621 | 134400 | 124178751900 | 156400 | 156400 | 156500 | 156400 | 821 |
| 289 | 20240621 | 134300 | 124050326300 | 156400 | 156300 | 156600 | 156300 | 9094 |
| 290 | 20240621 | 134200 | 122628000800 | 156300 | 156600 | 156800 | 156300 | 8150 |
| 291 | 20240621 | 134100 | 121352525000 | 156800 | 156700 | 156900 | 156600 | 2239 |
| 292 | 20240621 | 134000 | 121001584700 | 156700 | 157100 | 157100 | 156600 | 2384 |
| 293 | 20240621 | 133900 | 120627708900 | 157100 | 157100 | 157200 | 157100 | 1012 |
| 294 | 20240621 | 133800 | 120468650900 | 157200 | 157200 | 157300 | 157100 | 724 |
| 295 | 20240621 | 133700 | 120354864500 | 157000 | 157200 | 157200 | 157000 | 489 |
| 296 | 20240621 | 133600 | 120278020600 | 157200 | 156700 | 157300 | 156600 | 2062 |
| 297 | 20240621 | 133500 | 119954335900 | 156700 | 156700 | 156700 | 156600 | 241 |
| 298 | 20240621 | 133400 | 119916580700 | 156700 | 156800 | 156800 | 156600 | 1057 |
| 299 | 20240621 | 133300 | 119750962400 | 156800 | 156700 | 156900 | 156700 | 452 |
| 300 | 20240621 | 133200 | 119680091600 | 156700 | 156900 | 157100 | 156600 | 1425 |
| 301 | 20240621 | 133100 | 119456556200 | 157000 | 156900 | 157000 | 156900 | 665 |
| 302 | 20240621 | 133000 | 119352199800 | 157000 | 156700 | 157000 | 156600 | 1021 |
| 303 | 20240621 | 132900 | 119192095300 | 156600 | 156500 | 156900 | 156500 | 1015 |
| 304 | 20240621 | 132800 | 119033131000 | 156600 | 156700 | 156700 | 156500 | 1484 |
| 305 | 20240621 | 132700 | 118800726800 | 156900 | 156900 | 157000 | 156600 | 1149 |
| 306 | 20240621 | 132600 | 118620627700 | 157000 | 156800 | 157000 | 156700 | 425 |
| 307 | 20240621 | 132500 | 118553980300 | 156700 | 156800 | 157000 | 156600 | 5511 |
| 308 | 20240621 | 132400 | 117690610400 | 156800 | 156700 | 156800 | 156700 | 1757 |
| 309 | 20240621 | 132300 | 117415286100 | 156700 | 156900 | 157000 | 156700 | 3436 |
| 310 | 20240621 | 132200 | 116876629800 | 156900 | 157200 | 157200 | 156800 | 3125 |
| 311 | 20240621 | 132100 | 116385983500 | 157200 | 157200 | 157400 | 157200 | 1410 |
| 312 | 20240621 | 132000 | 116164282500 | 157300 | 157300 | 157400 | 157200 | 442 |
| 313 | 20240621 | 131900 | 116094759300 | 157300 | 157100 | 157400 | 157100 | 476 |
| 314 | 20240621 | 131800 | 116019885000 | 157100 | 157400 | 157400 | 157000 | 1525 |
| 315 | 20240621 | 131700 | 115780197800 | 157400 | 157500 | 157600 | 157400 | 1515 |
| 316 | 20240621 | 131600 | 115541544000 | 157600 | 157500 | 157700 | 157300 | 1376 |
| 317 | 20240621 | 131500 | 115324781700 | 157300 | 157100 | 157500 | 157000 | 1725 |
| 318 | 20240621 | 131400 | 115053667700 | 157100 | 156700 | 157600 | 156700 | 3739 |
| 319 | 20240621 | 131300 | 114466794500 | 156700 | 157000 | 157000 | 156700 | 1419 |
| 320 | 20240621 | 131200 | 114244266000 | 156800 | 156900 | 157000 | 156800 | 2135 |
| 321 | 20240621 | 131100 | 113909409800 | 157000 | 157000 | 157200 | 156900 | 2521 |
| 322 | 20240621 | 131000 | 113513635300 | 157000 | 157200 | 157300 | 157000 | 3365 |
| 323 | 20240621 | 130900 | 112985086800 | 157200 | 157000 | 157500 | 157000 | 2407 |
| 324 | 20240621 | 130800 | 112606815300 | 157000 | 157500 | 157600 | 156900 | 12452 |
| 325 | 20240621 | 130700 | 110649574400 | 157600 | 158000 | 158200 | 157500 | 2864 |
| 326 | 20240621 | 130600 | 110197830600 | 158000 | 157900 | 158200 | 157900 | 845 |
| 327 | 20240621 | 130500 | 110064252900 | 158000 | 157900 | 158000 | 157700 | 1730 |
| 328 | 20240621 | 130400 | 109791227700 | 157900 | 157700 | 157900 | 157700 | 1608 |
| 329 | 20240621 | 130300 | 109537463400 | 157800 | 157800 | 158000 | 157700 | 846 |
| 330 | 20240621 | 130200 | 109403989900 | 157700 | 157800 | 158000 | 157700 | 2018 |
| 331 | 20240621 | 130100 | 109085550700 | 157800 | 158000 | 158100 | 157800 | 7982 |
| 332 | 20240621 | 130000 | 107824913600 | 158000 | 158400 | 158500 | 158000 | 2761 |
| 333 | 20240621 | 125900 | 107388342000 | 158200 | 158400 | 158500 | 158200 | 717 |
| 334 | 20240621 | 125800 | 107274838800 | 158400 | 158400 | 158500 | 158400 | 309 |
| 335 | 20240621 | 125700 | 107225888600 | 158500 | 158500 | 158700 | 158400 | 258 |
| 336 | 20240621 | 125600 | 107185015200 | 158500 | 158600 | 158700 | 158400 | 671 |
| 337 | 20240621 | 125500 | 107078664000 | 158600 | 158600 | 158800 | 158600 | 206 |
| 338 | 20240621 | 125400 | 107045982100 | 158800 | 158600 | 158800 | 158500 | 95 |
| 339 | 20240621 | 125300 | 107030921100 | 158900 | 158600 | 158900 | 158500 | 926 |
| 340 | 20240621 | 125200 | 106883896900 | 158600 | 159200 | 159400 | 158500 | 3915 |
| 341 | 20240621 | 125100 | 106261524500 | 159200 | 158600 | 159200 | 158300 | 3013 |
| 342 | 20240621 | 125000 | 105783152800 | 158400 | 158500 | 158800 | 158200 | 1674 |
| 343 | 20240621 | 124900 | 105518045200 | 158500 | 158500 | 158600 | 158400 | 320 |
| 344 | 20240621 | 124800 | 105467330800 | 158500 | 158400 | 158600 | 158400 | 1368 |
| 345 | 20240621 | 124700 | 105250413100 | 158400 | 158500 | 158600 | 158100 | 1824 |
| 346 | 20240621 | 124600 | 104961498200 | 158500 | 158500 | 158600 | 158300 | 1017 |
| 347 | 20240621 | 124500 | 104800395400 | 158500 | 158200 | 158600 | 158100 | 3485 |
| 348 | 20240621 | 124400 | 104248644600 | 158100 | 158200 | 158400 | 158100 | 808 |
| 349 | 20240621 | 124300 | 104120833300 | 158200 | 158400 | 158500 | 158100 | 5431 |
| 350 | 20240621 | 124200 | 103261528000 | 158600 | 158600 | 158800 | 158300 | 5466 |
| 351 | 20240621 | 124100 | 102395720000 | 158600 | 158800 | 158900 | 158500 | 1723 |
| 352 | 20240621 | 124000 | 102122279900 | 158900 | 159200 | 159200 | 158700 | 817 |
| 353 | 20240621 | 123900 | 101992538400 | 159100 | 159100 | 159200 | 158800 | 363 |
| 354 | 20240621 | 123800 | 101934830700 | 159100 | 159000 | 159500 | 159000 | 685 |
| 355 | 20240621 | 123700 | 101825729500 | 158900 | 158900 | 159100 | 158800 | 104 |
| 356 | 20240621 | 123600 | 101809201600 | 158800 | 158700 | 159100 | 158600 | 1351 |
| 357 | 20240621 | 123500 | 101594496900 | 158800 | 158800 | 158800 | 158700 | 227 |
| 358 | 20240621 | 123400 | 101558466900 | 158800 | 159000 | 159000 | 158700 | 625 |
| 359 | 20240621 | 123300 | 101459180300 | 158900 | 159100 | 159200 | 158900 | 137 |
| 360 | 20240621 | 123200 | 101437394200 | 159000 | 159000 | 159000 | 158900 | 265 |
| 361 | 20240621 | 123100 | 101395265100 | 159000 | 159100 | 159200 | 159000 | 235 |
| 362 | 20240621 | 123000 | 101357876300 | 159200 | 159300 | 159400 | 159100 | 179 |
| 363 | 20240621 | 122900 | 101329375900 | 159300 | 158800 | 159500 | 158800 | 111 |
| 364 | 20240621 | 122800 | 101311699300 | 158800 | 159100 | 159500 | 158800 | 2795 |
| 365 | 20240621 | 122700 | 100867411500 | 159100 | 158800 | 159600 | 158700 | 1011 |
| 366 | 20240621 | 122600 | 100706670900 | 158800 | 158600 | 158800 | 158600 | 359 |
| 367 | 20240621 | 122500 | 100649694400 | 158600 | 158400 | 158600 | 158400 | 607 |
| 368 | 20240621 | 122400 | 100553506500 | 158400 | 158400 | 158500 | 158400 | 534 |
| 369 | 20240621 | 122300 | 100468900200 | 158500 | 158700 | 158700 | 158400 | 350 |
| 370 | 20240621 | 122200 | 100413432800 | 158700 | 158700 | 158700 | 158400 | 1069 |
| 371 | 20240621 | 122100 | 100243927000 | 158800 | 158400 | 158800 | 158400 | 2163 |
| 372 | 20240621 | 122000 | 99901232800 | 158400 | 158900 | 159000 | 158400 | 12646 |
| 373 | 20240621 | 121900 | 97894409100 | 158900 | 159200 | 159700 | 158900 | 1865 |
| 374 | 20240621 | 121800 | 97597986200 | 159000 | 159100 | 159800 | 159000 | 11064 |
| 375 | 20240621 | 121700 | 95837154900 | 159200 | 159000 | 159200 | 159000 | 337 |
| 376 | 20240621 | 121600 | 95783544900 | 159100 | 159100 | 159200 | 159100 | 643 |
| 377 | 20240621 | 121500 | 95681241800 | 159100 | 159200 | 159200 | 159000 | 3046 |
| 378 | 20240621 | 121400 | 95196724700 | 159100 | 159100 | 159200 | 159100 | 311 |
| 379 | 20240621 | 121300 | 95147239600 | 159100 | 159100 | 159200 | 159100 | 591 |
| 380 | 20240621 | 121200 | 95053207500 | 159100 | 159200 | 159200 | 159100 | 1336 |
| 381 | 20240621 | 121100 | 94840645700 | 159200 | 159200 | 159200 | 159100 | 187 |
| 382 | 20240621 | 121000 | 94810889500 | 159100 | 159200 | 159200 | 159100 | 467 |
| 383 | 20240621 | 120900 | 94736577900 | 159100 | 159300 | 159300 | 159100 | 5441 |
| 384 | 20240621 | 120800 | 93870293500 | 159300 | 159400 | 159500 | 159300 | 751 |
| 385 | 20240621 | 120700 | 93750595000 | 159500 | 159600 | 159600 | 159400 | 557 |
| 386 | 20240621 | 120600 | 93661750200 | 159500 | 159900 | 160000 | 159500 | 1108 |
| 387 | 20240621 | 120500 | 93484778800 | 159900 | 159900 | 159900 | 159800 | 96 |
| 388 | 20240621 | 120400 | 93469428900 | 159900 | 159900 | 159900 | 159700 | 110 |
| 389 | 20240621 | 120300 | 93451848800 | 159900 | 160000 | 160000 | 159800 | 154 |
| 390 | 20240621 | 120200 | 93427221700 | 159900 | 159700 | 159900 | 159700 | 169 |
| 391 | 20240621 | 120100 | 93400213000 | 159800 | 160000 | 160200 | 159700 | 655 |
| 392 | 20240621 | 120000 | 93295485200 | 160000 | 159900 | 160200 | 159900 | 698 |
| 393 | 20240621 | 115900 | 93183794100 | 159900 | 159900 | 159900 | 159900 | 238 |
| 394 | 20240621 | 115800 | 93145737900 | 160000 | 160000 | 160000 | 159900 | 179 |
| 395 | 20240621 | 115700 | 93117099300 | 159800 | 159900 | 160100 | 159800 | 384 |
| 396 | 20240621 | 115600 | 93055710300 | 159800 | 160000 | 160100 | 159800 | 466 |
| 397 | 20240621 | 115500 | 92981189300 | 160100 | 159900 | 160300 | 159900 | 1136 |
| 398 | 20240621 | 115400 | 92799348500 | 159900 | 160000 | 160000 | 159900 | 167 |
| 399 | 20240621 | 115300 | 92772641500 | 159900 | 160100 | 160100 | 159900 | 452 |
| 400 | 20240621 | 115200 | 92700321600 | 160100 | 160200 | 160200 | 160100 | 119 |
| 401 | 20240621 | 115100 | 92681266200 | 160100 | 160200 | 160500 | 160100 | 317 |
| 402 | 20240621 | 115000 | 92630501900 | 160100 | 160400 | 160400 | 160100 | 147 |
| 403 | 20240621 | 114900 | 92606958700 | 160500 | 160500 | 160500 | 160200 | 637 |
| 404 | 20240621 | 114800 | 92504808100 | 160500 | 160600 | 160700 | 160500 | 1128 |
| 405 | 20240621 | 114700 | 92323675200 | 160600 | 160400 | 160600 | 160300 | 913 |
| 406 | 20240621 | 114600 | 92177117400 | 160500 | 160300 | 160500 | 160200 | 663 |
| 407 | 20240621 | 114500 | 92070786800 | 160300 | 160300 | 160400 | 160300 | 320 |
| 408 | 20240621 | 114400 | 92019467700 | 160300 | 160100 | 160400 | 160100 | 1089 |
| 409 | 20240621 | 114300 | 91844972000 | 160100 | 159900 | 160100 | 159800 | 451 |
| 410 | 20240621 | 114200 | 91772861700 | 159900 | 160000 | 160000 | 159900 | 99 |
| 411 | 20240621 | 114100 | 91757026900 | 159900 | 159800 | 160000 | 159700 | 470 |
| 412 | 20240621 | 114000 | 91681882000 | 159800 | 160000 | 160100 | 159500 | 248 |
| 413 | 20240621 | 113900 | 91642239200 | 160100 | 159500 | 160100 | 159500 | 1408 |
| 414 | 20240621 | 113800 | 91417143800 | 159600 | 159700 | 159700 | 159500 | 548 |
| 415 | 20240621 | 113700 | 91329705100 | 159800 | 159800 | 159800 | 159700 | 240 |
| 416 | 20240621 | 113600 | 91291371500 | 159800 | 159900 | 159900 | 159800 | 253 |
| 417 | 20240621 | 113500 | 91250929500 | 159800 | 159700 | 160000 | 159700 | 329 |
| 418 | 20240621 | 113400 | 91198335500 | 159700 | 159600 | 159800 | 159600 | 255 |
| 419 | 20240621 | 113300 | 91157628300 | 159600 | 159800 | 160100 | 159500 | 2772 |
| 420 | 20240621 | 113200 | 90714820400 | 159800 | 160000 | 160000 | 159800 | 944 |
| 421 | 20240621 | 113100 | 90563871000 | 160000 | 159800 | 160000 | 159800 | 911 |
| 422 | 20240621 | 113000 | 90418171600 | 159800 | 159500 | 159800 | 159400 | 2830 |
| 423 | 20240621 | 112900 | 89966598100 | 159700 | 159700 | 159800 | 159500 | 1343 |
| 424 | 20240621 | 112800 | 89752187900 | 159800 | 159500 | 159800 | 159500 | 1329 |
| 425 | 20240621 | 112700 | 89539922900 | 159500 | 159300 | 159500 | 159100 | 1970 |
| 426 | 20240621 | 112600 | 89226095400 | 159300 | 159000 | 159300 | 158900 | 1687 |
| 427 | 20240621 | 112500 | 88957615300 | 159000 | 158100 | 159100 | 157900 | 4863 |
| 428 | 20240621 | 112400 | 88186142700 | 158100 | 157300 | 158300 | 157100 | 3207 |
| 429 | 20240621 | 112300 | 87680957800 | 157300 | 157500 | 157900 | 157200 | 5713 |
| 430 | 20240621 | 112200 | 86781375500 | 157600 | 158000 | 158200 | 157400 | 5311 |
| 431 | 20240621 | 112100 | 85943807600 | 158000 | 157800 | 158000 | 157400 | 6001 |
| 432 | 20240621 | 112000 | 84997941200 | 157800 | 158600 | 158700 | 157300 | 17759 |
| 433 | 20240621 | 111900 | 82191348900 | 158500 | 159000 | 159000 | 158500 | 6930 |
| 434 | 20240621 | 111800 | 81091874100 | 159000 | 159500 | 159500 | 158700 | 10964 |
| 435 | 20240621 | 111700 | 79347681500 | 159500 | 159700 | 159700 | 159400 | 2952 |
| 436 | 20240621 | 111600 | 78876820600 | 159700 | 159800 | 159800 | 159600 | 963 |
| 437 | 20240621 | 111500 | 78723048700 | 159800 | 159700 | 159800 | 159600 | 565 |
| 438 | 20240621 | 111400 | 78632825100 | 159800 | 159500 | 159800 | 159500 | 970 |
| 439 | 20240621 | 111300 | 78477989800 | 159500 | 159500 | 159600 | 159400 | 960 |
| 440 | 20240621 | 111200 | 78324856100 | 159500 | 159500 | 159800 | 159400 | 2519 |
| 441 | 20240621 | 111100 | 77923060500 | 159500 | 159700 | 159700 | 159400 | 5968 |
| 442 | 20240621 | 111000 | 76971116000 | 159600 | 160100 | 160100 | 159600 | 11441 |
| 443 | 20240621 | 110900 | 75142827800 | 160000 | 160000 | 160000 | 160000 | 495 |
| 444 | 20240621 | 110800 | 75063627800 | 160000 | 160100 | 160200 | 160000 | 1132 |
| 445 | 20240621 | 110700 | 74882487600 | 160100 | 160200 | 160200 | 160000 | 411 |
| 446 | 20240621 | 110600 | 74816659900 | 160300 | 160100 | 160300 | 160000 | 1100 |
| 447 | 20240621 | 110500 | 74640534000 | 160200 | 160300 | 160300 | 160100 | 351 |
| 448 | 20240621 | 110400 | 74584320900 | 160300 | 160100 | 160300 | 160100 | 190 |
| 449 | 20240621 | 110300 | 74553886300 | 160100 | 160000 | 160100 | 160000 | 624 |
| 450 | 20240621 | 110200 | 74454015900 | 160100 | 160100 | 160400 | 160000 | 912 |
| 451 | 20240621 | 110100 | 74308072000 | 160700 | 160200 | 160700 | 160000 | 3042 |
| 452 | 20240621 | 110000 | 73821048000 | 160200 | 160100 | 160200 | 160000 | 510 |
| 453 | 20240621 | 105900 | 73739385500 | 160100 | 160200 | 160300 | 160000 | 2387 |
| 454 | 20240621 | 105800 | 73357348200 | 160200 | 160200 | 160300 | 160200 | 1472 |
| 455 | 20240621 | 105700 | 73121522300 | 160200 | 160200 | 160300 | 160100 | 560 |
| 456 | 20240621 | 105600 | 73031781500 | 160300 | 160000 | 160300 | 160000 | 1355 |
| 457 | 20240621 | 105500 | 72814745600 | 160100 | 160300 | 160300 | 160000 | 7700 |
| 458 | 20240621 | 105400 | 71582087500 | 160200 | 160300 | 160300 | 160200 | 892 |
| 459 | 20240621 | 105300 | 71439113900 | 160300 | 160400 | 160400 | 160300 | 812 |
| 460 | 20240621 | 105200 | 71308928600 | 160400 | 160400 | 160500 | 160300 | 1177 |
| 461 | 20240621 | 105100 | 71120208100 | 160400 | 160500 | 160500 | 160300 | 3232 |
| 462 | 20240621 | 105000 | 70601761600 | 160500 | 160500 | 160600 | 160400 | 494 |
| 463 | 20240621 | 104900 | 70522469700 | 160600 | 160700 | 160700 | 160500 | 2320 |
| 464 | 20240621 | 104800 | 70149929600 | 160700 | 160800 | 160800 | 160700 | 124 |
| 465 | 20240621 | 104700 | 70129997600 | 160800 | 160800 | 160800 | 160700 | 391 |
| 466 | 20240621 | 104600 | 70067150500 | 160700 | 160800 | 160900 | 160700 | 317 |
| 467 | 20240621 | 104500 | 70016187500 | 160700 | 160900 | 161000 | 160700 | 1072 |
| 468 | 20240621 | 104400 | 69843747700 | 160900 | 161400 | 161400 | 160900 | 1068 |
| 469 | 20240621 | 104300 | 69671726100 | 161400 | 161000 | 161500 | 161000 | 3968 |
| 470 | 20240621 | 104200 | 69031425300 | 161000 | 160800 | 161100 | 160700 | 597 |
| 471 | 20240621 | 104100 | 68935343400 | 160800 | 161100 | 161100 | 160800 | 934 |
| 472 | 20240621 | 104000 | 68784986900 | 161100 | 161300 | 161300 | 161100 | 527 |
| 473 | 20240621 | 103900 | 68700062800 | 161300 | 161100 | 161300 | 160800 | 751 |
| 474 | 20240621 | 103800 | 68578981300 | 161200 | 160700 | 161200 | 160500 | 1207 |
| 475 | 20240621 | 103700 | 68385037400 | 160700 | 160900 | 160900 | 160700 | 166 |
| 476 | 20240621 | 103600 | 68358351600 | 160700 | 160800 | 160900 | 160700 | 499 |
| 477 | 20240621 | 103500 | 68278095700 | 160800 | 161100 | 161300 | 160700 | 1325 |
| 478 | 20240621 | 103400 | 68064796600 | 161100 | 160500 | 161100 | 160500 | 739 |
| 479 | 20240621 | 103300 | 67946008900 | 160900 | 160800 | 160900 | 160500 | 955 |
| 480 | 20240621 | 103200 | 67792539300 | 160800 | 161100 | 161100 | 160800 | 1304 |
| 481 | 20240621 | 103100 | 67582621800 | 161100 | 161200 | 161300 | 161100 | 302 |
| 482 | 20240621 | 103000 | 67533939900 | 161100 | 161000 | 161300 | 161000 | 1153 |
| 483 | 20240621 | 102900 | 67348056300 | 161000 | 161100 | 161100 | 161000 | 1395 |
| 484 | 20240621 | 102800 | 67123406900 | 161100 | 161000 | 161200 | 160900 | 949 |
| 485 | 20240621 | 102700 | 66970550900 | 161000 | 160600 | 161100 | 160600 | 754 |
| 486 | 20240621 | 102600 | 66849259000 | 160800 | 160600 | 160800 | 160500 | 206 |
| 487 | 20240621 | 102500 | 66816169000 | 160500 | 160400 | 160900 | 160400 | 600 |
| 488 | 20240621 | 102400 | 66719776600 | 160400 | 160400 | 160700 | 160200 | 2006 |
| 489 | 20240621 | 102300 | 66398141600 | 160600 | 160500 | 160600 | 160100 | 3174 |
| 490 | 20240621 | 102200 | 65889476100 | 160400 | 160300 | 160600 | 160300 | 441 |
| 491 | 20240621 | 102100 | 65818734200 | 160300 | 160800 | 160800 | 160300 | 990 |
| 492 | 20240621 | 102000 | 65659857700 | 160800 | 161100 | 161100 | 160800 | 535 |
| 493 | 20240621 | 101900 | 65573718000 | 161100 | 161000 | 161100 | 161000 | 249 |
| 494 | 20240621 | 101800 | 65533628500 | 160900 | 160400 | 161100 | 160400 | 1357 |
| 495 | 20240621 | 101700 | 65315493600 | 160500 | 160300 | 160700 | 160300 | 694 |
| 496 | 20240621 | 101600 | 65204211300 | 160500 | 160800 | 160800 | 160300 | 1422 |
| 497 | 20240621 | 101500 | 64975797300 | 160800 | 161000 | 161000 | 160700 | 205 |
| 498 | 20240621 | 101400 | 64942834200 | 160700 | 160700 | 161000 | 160500 | 2481 |
| 499 | 20240621 | 101300 | 64543889300 | 160700 | 160800 | 160900 | 160200 | 448 |
| 500 | 20240621 | 101200 | 64471917100 | 160200 | 160100 | 161000 | 160000 | 2216 |
| 501 | 20240621 | 101100 | 64115991800 | 160000 | 159700 | 160600 | 159700 | 1404 |
| 502 | 20240621 | 101000 | 63891128100 | 159700 | 160600 | 160700 | 159600 | 10019 |
| 503 | 20240621 | 100900 | 62287253700 | 160600 | 161000 | 161000 | 160600 | 214 |
| 504 | 20240621 | 100800 | 62252837500 | 160900 | 160700 | 161000 | 160600 | 707 |
| 505 | 20240621 | 100700 | 62139095900 | 160800 | 160400 | 160800 | 160400 | 324 |
| 506 | 20240621 | 100600 | 62087107700 | 160400 | 160400 | 160900 | 160300 | 1118 |
| 507 | 20240621 | 100500 | 61907709400 | 160400 | 160400 | 160900 | 160300 | 657 |
| 508 | 20240621 | 100400 | 61802283100 | 160400 | 160300 | 160500 | 160200 | 365 |
| 509 | 20240621 | 100300 | 61743741400 | 160200 | 160500 | 160700 | 160100 | 1557 |
| 510 | 20240621 | 100200 | 61494294400 | 160400 | 160800 | 161000 | 160400 | 2386 |
| 511 | 20240621 | 100100 | 61110898300 | 160600 | 160900 | 161000 | 160600 | 1169 |
| 512 | 20240621 | 100000 | 60923073300 | 160900 | 161400 | 161400 | 160900 | 1528 |
| 513 | 20240621 | 095900 | 60676850300 | 161400 | 161100 | 161400 | 161100 | 1060 |
| 514 | 20240621 | 095800 | 60505959800 | 161200 | 161200 | 161300 | 161100 | 481 |
| 515 | 20240621 | 095700 | 60428441600 | 161200 | 161200 | 161400 | 161100 | 1470 |
| 516 | 20240621 | 095600 | 60191421300 | 161200 | 161200 | 161400 | 161000 | 1041 |
| 517 | 20240621 | 095500 | 60023604700 | 161200 | 160800 | 161200 | 160700 | 1653 |
| 518 | 20240621 | 095400 | 59757442700 | 160800 | 160600 | 160900 | 160500 | 511 |
| 519 | 20240621 | 095300 | 59675365200 | 160900 | 160200 | 160900 | 160100 | 2385 |
| 520 | 20240621 | 095200 | 59292669900 | 160200 | 160300 | 160400 | 160000 | 820 |
| 521 | 20240621 | 095100 | 59161324200 | 160300 | 160000 | 160600 | 160000 | 431 |
| 522 | 20240621 | 095000 | 59092197700 | 160000 | 160000 | 160600 | 159900 | 1013 |
| 523 | 20240621 | 094900 | 58929899900 | 159900 | 159500 | 160100 | 159400 | 3026 |
| 524 | 20240621 | 094800 | 58447121300 | 159600 | 159700 | 159800 | 159300 | 8121 |
| 525 | 20240621 | 094700 | 57151894100 | 159600 | 159900 | 160000 | 159600 | 5214 |
| 526 | 20240621 | 094600 | 56319033400 | 159900 | 159900 | 160000 | 159900 | 1797 |
| 527 | 20240621 | 094500 | 56031642400 | 159900 | 160400 | 160800 | 159900 | 2725 |
| 528 | 20240621 | 094400 | 55595354800 | 160500 | 160900 | 160900 | 160200 | 2442 |
| 529 | 20240621 | 094300 | 55203173200 | 160900 | 160800 | 160900 | 160400 | 984 |
| 530 | 20240621 | 094200 | 55045067300 | 160500 | 160200 | 161300 | 160000 | 4738 |
| 531 | 20240621 | 094100 | 54284070500 | 160400 | 160000 | 160500 | 159800 | 3066 |
| 532 | 20240621 | 094000 | 53793327200 | 159900 | 159600 | 160100 | 159500 | 3522 |
| 533 | 20240621 | 093900 | 53230737400 | 159700 | 160600 | 161000 | 159200 | 14412 |
| 534 | 20240621 | 093800 | 50924199400 | 160600 | 160700 | 160800 | 160500 | 3560 |
| 535 | 20240621 | 093700 | 50352437900 | 160700 | 161300 | 161300 | 160600 | 5261 |
| 536 | 20240621 | 093600 | 49505641800 | 161300 | 161400 | 161900 | 161300 | 2649 |
| 537 | 20240621 | 093500 | 49077517200 | 161300 | 161200 | 161700 | 161100 | 2686 |
| 538 | 20240621 | 093400 | 48644532000 | 161200 | 162100 | 162200 | 161100 | 4011 |
| 539 | 20240621 | 093300 | 47996976000 | 162000 | 162100 | 162400 | 161800 | 4329 |
| 540 | 20240621 | 093200 | 47294693400 | 162200 | 161900 | 162200 | 161400 | 1531 |
| 541 | 20240621 | 093100 | 47046814400 | 161800 | 161400 | 162000 | 161100 | 1213 |
| 542 | 20240621 | 093000 | 46850895600 | 161100 | 162000 | 162100 | 160900 | 4787 |
| 543 | 20240621 | 092900 | 46078144100 | 162000 | 161100 | 162000 | 161100 | 1957 |
| 544 | 20240621 | 092800 | 45761849100 | 161400 | 160800 | 161400 | 160500 | 5612 |
| 545 | 20240621 | 092700 | 44858252700 | 160900 | 161400 | 161400 | 160700 | 4382 |
| 546 | 20240621 | 092600 | 44152576600 | 161400 | 161600 | 161600 | 161100 | 2459 |
| 547 | 20240621 | 092500 | 43755806300 | 161500 | 160400 | 161700 | 160200 | 3881 |
| 548 | 20240621 | 092400 | 43131003200 | 160400 | 160600 | 160700 | 160100 | 5874 |
| 549 | 20240621 | 092300 | 42189442000 | 160500 | 161300 | 161500 | 160500 | 7410 |
| 550 | 20240621 | 092200 | 40997818500 | 161300 | 161400 | 161700 | 160900 | 6534 |
| 551 | 20240621 | 092100 | 39945099300 | 161300 | 161400 | 161700 | 161100 | 4497 |
| 552 | 20240621 | 092000 | 39219624300 | 161500 | 161100 | 161700 | 161000 | 7342 |
| 553 | 20240621 | 091900 | 38036425500 | 161100 | 161600 | 161700 | 161000 | 8529 |
| 554 | 20240621 | 091800 | 36660951600 | 161700 | 162200 | 162300 | 161400 | 14267 |
| 555 | 20240621 | 091700 | 34351610500 | 162300 | 162300 | 163000 | 162000 | 7282 |
| 556 | 20240621 | 091600 | 33170643200 | 162200 | 162400 | 163200 | 162100 | 5235 |
| 557 | 20240621 | 091500 | 32320771200 | 162300 | 163400 | 163400 | 162300 | 7517 |
| 558 | 20240621 | 091400 | 31098416900 | 163400 | 163400 | 163600 | 162900 | 2842 |
| 559 | 20240621 | 091300 | 30634461000 | 163400 | 163100 | 163500 | 162900 | 1800 |
| 560 | 20240621 | 091200 | 30340898200 | 163000 | 163900 | 163900 | 163000 | 5687 |
| 561 | 20240621 | 091100 | 29411358300 | 163900 | 163400 | 164200 | 163400 | 3897 |
| 562 | 20240621 | 091000 | 28772809900 | 163500 | 163600 | 164500 | 163400 | 9707 |
| 563 | 20240621 | 090900 | 27181959700 | 163600 | 163100 | 163700 | 162700 | 6657 |
| 564 | 20240621 | 090800 | 26096702100 | 163100 | 162400 | 163300 | 162400 | 6027 |
| 565 | 20240621 | 090700 | 25115267600 | 162600 | 162600 | 162900 | 162200 | 10835 |
| 566 | 20240621 | 090600 | 23355578200 | 162900 | 163300 | 163700 | 162000 | 16485 |
| 567 | 20240621 | 090500 | 20676739500 | 163200 | 165900 | 165900 | 162500 | 23650 |
| 568 | 20240621 | 090400 | 16801066200 | 165900 | 165700 | 167000 | 165600 | 29735 |
| 569 | 20240621 | 090300 | 11851330800 | 165700 | 164000 | 165700 | 163500 | 19284 |
| 570 | 20240621 | 090200 | 8674386800 | 163100 | 163300 | 164200 | 163100 | 16732 |
| 571 | 20240621 | 090100 | 5932277800 | 163200 | 163500 | 163800 | 162200 | 13430 |
| 572 | 20240621 | 090000 | 3743811500 | 163500 | 164600 | 164600 | 162200 | 20201 |