34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 334740 |
| 3 | 20240613 | 182900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 4 | 20240613 | 182800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 5 | 20240613 | 182700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 6 | 20240613 | 182600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 7 | 20240613 | 182500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 8 | 20240613 | 182400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 9 | 20240613 | 182300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 10 | 20240613 | 182200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 11 | 20240613 | 182100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 12 | 20240613 | 182000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 13 | 20240613 | 181900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 14 | 20240613 | 181800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 15 | 20240613 | 181700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 16 | 20240613 | 181600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 17 | 20240613 | 181500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 18 | 20240613 | 181400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 19 | 20240613 | 181300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 20 | 20240613 | 181200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 21 | 20240613 | 181100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 22 | 20240613 | 181000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 23 | 20240613 | 180900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 24 | 20240613 | 180800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 25 | 20240613 | 180700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 26 | 20240613 | 180600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 27 | 20240613 | 180500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 28 | 20240613 | 180400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 29 | 20240613 | 180300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 30 | 20240613 | 180200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 31 | 20240613 | 180100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 32 | 20240613 | 180000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 334740 |
| 33 | 20240613 | 175900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 34 | 20240613 | 175800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 35 | 20240613 | 175700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 36 | 20240613 | 175600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 37 | 20240613 | 175500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 38 | 20240613 | 175400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 39 | 20240613 | 175300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 40 | 20240613 | 175200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 41 | 20240613 | 175100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 42 | 20240613 | 175000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 43 | 20240613 | 174900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 44 | 20240613 | 174800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 45 | 20240613 | 174700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 46 | 20240613 | 174600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 47 | 20240613 | 174500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 48 | 20240613 | 174400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 49 | 20240613 | 174300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 50 | 20240613 | 174200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 51 | 20240613 | 174100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 52 | 20240613 | 174000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 53 | 20240613 | 173900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 54 | 20240613 | 173800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 55 | 20240613 | 173700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 56 | 20240613 | 173600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 57 | 20240613 | 173500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 58 | 20240613 | 173400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 59 | 20240613 | 173300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 60 | 20240613 | 173200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 61 | 20240613 | 173100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 62 | 20240613 | 173000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 334740 |
| 63 | 20240613 | 172900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 64 | 20240613 | 172800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 65 | 20240613 | 172700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 66 | 20240613 | 172600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 67 | 20240613 | 172500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 68 | 20240613 | 172400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 69 | 20240613 | 172300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 70 | 20240613 | 172200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 71 | 20240613 | 172100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 72 | 20240613 | 172000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 73 | 20240613 | 171900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 74 | 20240613 | 171800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 75 | 20240613 | 171700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 76 | 20240613 | 171600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 77 | 20240613 | 171500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 78 | 20240613 | 171400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 79 | 20240613 | 171300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 80 | 20240613 | 171200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 81 | 20240613 | 171100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 82 | 20240613 | 171000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 83 | 20240613 | 170900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 84 | 20240613 | 170800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 85 | 20240613 | 170700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 86 | 20240613 | 170600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 87 | 20240613 | 170500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 88 | 20240613 | 170400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 89 | 20240613 | 170300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 90 | 20240613 | 170200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 91 | 20240613 | 170100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 92 | 20240613 | 170000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 334740 |
| 93 | 20240613 | 165900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 94 | 20240613 | 165800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 95 | 20240613 | 165700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 96 | 20240613 | 165600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 97 | 20240613 | 165500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 98 | 20240613 | 165400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 99 | 20240613 | 165300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 100 | 20240613 | 165200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 101 | 20240613 | 165100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 102 | 20240613 | 165000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 103 | 20240613 | 164900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 104 | 20240613 | 164800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 105 | 20240613 | 164700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 106 | 20240613 | 164600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 107 | 20240613 | 164500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 108 | 20240613 | 164400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 109 | 20240613 | 164300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 110 | 20240613 | 164200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 111 | 20240613 | 164100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 112 | 20240613 | 164000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 113 | 20240613 | 163900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 114 | 20240613 | 163800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 115 | 20240613 | 163700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 116 | 20240613 | 163600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 117 | 20240613 | 163500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 118 | 20240613 | 163400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 119 | 20240613 | 163300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 120 | 20240613 | 163200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 121 | 20240613 | 163100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 122 | 20240613 | 163000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 334740 |
| 123 | 20240613 | 162900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 124 | 20240613 | 162800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 125 | 20240613 | 162700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 126 | 20240613 | 162600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 127 | 20240613 | 162500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 128 | 20240613 | 162400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 129 | 20240613 | 162300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 130 | 20240613 | 162200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 131 | 20240613 | 162100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 132 | 20240613 | 162000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 133 | 20240613 | 161900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 134 | 20240613 | 161800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 135 | 20240613 | 161700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 136 | 20240613 | 161600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 137 | 20240613 | 161500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 138 | 20240613 | 161400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 139 | 20240613 | 161300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 140 | 20240613 | 161200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 141 | 20240613 | 161100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 142 | 20240613 | 161000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 143 | 20240613 | 160900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 144 | 20240613 | 160800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 145 | 20240613 | 160700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 146 | 20240613 | 160600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 147 | 20240613 | 160500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 148 | 20240613 | 160400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 149 | 20240613 | 160300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 150 | 20240613 | 160200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 151 | 20240613 | 160100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 152 | 20240613 | 160000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 334740 |
| 153 | 20240613 | 155900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 154 | 20240613 | 155800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 155 | 20240613 | 155700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 156 | 20240613 | 155600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 157 | 20240613 | 155500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 158 | 20240613 | 155400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 159 | 20240613 | 155300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 160 | 20240613 | 155200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 161 | 20240613 | 155100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 162 | 20240613 | 155000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 163 | 20240613 | 154900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 164 | 20240613 | 154800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 165 | 20240613 | 154700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 166 | 20240613 | 154600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 167 | 20240613 | 154500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 168 | 20240613 | 154400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 169 | 20240613 | 154300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 170 | 20240613 | 154200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 171 | 20240613 | 154100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 172 | 20240613 | 154000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 173 | 20240613 | 153900 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 174 | 20240613 | 153800 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 175 | 20240613 | 153700 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 176 | 20240613 | 153600 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 177 | 20240613 | 153500 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 178 | 20240613 | 153400 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 179 | 20240613 | 153300 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 180 | 20240613 | 153200 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 181 | 20240613 | 153100 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 0 |
| 182 | 20240613 | 153000 | 269621816400 | 121700 | 121700 | 121700 | 121700 | 669480 |
| 183 | 20240613 | 152900 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 184 | 20240613 | 152800 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 185 | 20240613 | 152700 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 186 | 20240613 | 152600 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 187 | 20240613 | 152500 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 188 | 20240613 | 152400 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 189 | 20240613 | 152300 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 190 | 20240613 | 152200 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 191 | 20240613 | 152100 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 192 | 20240613 | 152000 | 228883958400 | 122100 | 122100 | 122100 | 122100 | 0 |
| 193 | 20240613 | 151900 | 228883958400 | 122100 | 122000 | 122200 | 121900 | 4371 |
| 194 | 20240613 | 151800 | 228350631700 | 122000 | 122000 | 122100 | 121900 | 11945 |
| 195 | 20240613 | 151700 | 226892878900 | 122100 | 122000 | 122100 | 122000 | 5183 |
| 196 | 20240613 | 151600 | 226260295100 | 122100 | 122000 | 122100 | 122000 | 4632 |
| 197 | 20240613 | 151500 | 225695036800 | 122000 | 122000 | 122100 | 122000 | 3492 |
| 198 | 20240613 | 151400 | 225268898300 | 122100 | 122200 | 122300 | 122000 | 9628 |
| 199 | 20240613 | 151300 | 224092859300 | 122200 | 122200 | 122300 | 122200 | 3474 |
| 200 | 20240613 | 151200 | 223668112600 | 122200 | 122200 | 122300 | 122200 | 3897 |
| 201 | 20240613 | 151100 | 223191597800 | 122300 | 122100 | 122300 | 122000 | 6917 |
| 202 | 20240613 | 151000 | 222346870400 | 122100 | 122100 | 122200 | 122000 | 3063 |
| 203 | 20240613 | 150900 | 221972947800 | 122100 | 122000 | 122200 | 122000 | 4002 |
| 204 | 20240613 | 150800 | 221484346300 | 122100 | 121800 | 122100 | 121800 | 5188 |
| 205 | 20240613 | 150700 | 220851783100 | 121800 | 121900 | 122000 | 121800 | 7144 |
| 206 | 20240613 | 150600 | 219980776800 | 121900 | 121900 | 122000 | 121900 | 3478 |
| 207 | 20240613 | 150500 | 219556688100 | 122000 | 121900 | 122000 | 121900 | 2499 |
| 208 | 20240613 | 150400 | 219252018100 | 122000 | 122000 | 122000 | 121900 | 7871 |
| 209 | 20240613 | 150300 | 218292399700 | 121900 | 121900 | 122000 | 121900 | 1845 |
| 210 | 20240613 | 150200 | 218067411700 | 121900 | 122000 | 122000 | 121900 | 3948 |
| 211 | 20240613 | 150100 | 217585801000 | 122000 | 122100 | 122100 | 121900 | 5094 |
| 212 | 20240613 | 150000 | 216964274800 | 122100 | 121800 | 122100 | 121800 | 4325 |
| 213 | 20240613 | 145900 | 216436920600 | 121900 | 121800 | 122000 | 121700 | 5325 |
| 214 | 20240613 | 145800 | 215788095900 | 121700 | 121700 | 121800 | 121600 | 4242 |
| 215 | 20240613 | 145700 | 215271831600 | 121700 | 121700 | 121800 | 121600 | 7853 |
| 216 | 20240613 | 145600 | 214316634800 | 121800 | 121900 | 122000 | 121700 | 7530 |
| 217 | 20240613 | 145500 | 213398861500 | 122000 | 122000 | 122100 | 121900 | 4754 |
| 218 | 20240613 | 145400 | 212818977700 | 122100 | 122200 | 122200 | 122100 | 4497 |
| 219 | 20240613 | 145300 | 212269831400 | 122100 | 122100 | 122200 | 121900 | 11699 |
| 220 | 20240613 | 145200 | 210842227000 | 122100 | 122200 | 122300 | 122000 | 8361 |
| 221 | 20240613 | 145100 | 209821326800 | 122300 | 122600 | 122600 | 122200 | 15850 |
| 222 | 20240613 | 145000 | 207880629900 | 122600 | 122500 | 122600 | 122500 | 5029 |
| 223 | 20240613 | 144900 | 207264535900 | 122500 | 122500 | 122600 | 122500 | 2977 |
| 224 | 20240613 | 144800 | 206899806600 | 122500 | 122600 | 122600 | 122500 | 2650 |
| 225 | 20240613 | 144700 | 206575113700 | 122600 | 122800 | 122900 | 122500 | 13524 |
| 226 | 20240613 | 144600 | 204915740100 | 122900 | 123000 | 123000 | 122800 | 1016 |
| 227 | 20240613 | 144500 | 204790870600 | 123000 | 123000 | 123000 | 122900 | 5694 |
| 228 | 20240613 | 144400 | 204090922400 | 123000 | 122800 | 123000 | 122800 | 3493 |
| 229 | 20240613 | 144300 | 203661651500 | 122800 | 122800 | 122900 | 122800 | 2216 |
| 230 | 20240613 | 144200 | 203389482400 | 122800 | 122900 | 122900 | 122800 | 2476 |
| 231 | 20240613 | 144100 | 203085344600 | 122900 | 123000 | 123000 | 122800 | 6065 |
| 232 | 20240613 | 144000 | 202340011800 | 123000 | 122900 | 123000 | 122900 | 1237 |
| 233 | 20240613 | 143900 | 202187891300 | 123000 | 122900 | 123000 | 122900 | 4098 |
| 234 | 20240613 | 143800 | 201683997100 | 123000 | 122900 | 123000 | 122900 | 1638 |
| 235 | 20240613 | 143700 | 201482553700 | 123000 | 123000 | 123100 | 122900 | 6507 |
| 236 | 20240613 | 143600 | 200682170100 | 122900 | 122900 | 123000 | 122900 | 657 |
| 237 | 20240613 | 143500 | 200601386100 | 122900 | 122800 | 123000 | 122800 | 2734 |
| 238 | 20240613 | 143400 | 200265401100 | 122800 | 122900 | 122900 | 122800 | 1032 |
| 239 | 20240613 | 143300 | 200138614600 | 122900 | 122800 | 122900 | 122700 | 3865 |
| 240 | 20240613 | 143200 | 199663936000 | 122800 | 122900 | 123000 | 122800 | 3127 |
| 241 | 20240613 | 143100 | 199279733100 | 122900 | 123100 | 123100 | 122800 | 26378 |
| 242 | 20240613 | 143000 | 196034698600 | 123100 | 123300 | 123400 | 123100 | 4785 |
| 243 | 20240613 | 142900 | 195445204500 | 123300 | 123400 | 123400 | 123300 | 2396 |
| 244 | 20240613 | 142800 | 195149727200 | 123400 | 123300 | 123400 | 123300 | 1118 |
| 245 | 20240613 | 142700 | 195011848200 | 123300 | 123400 | 123400 | 123300 | 1179 |
| 246 | 20240613 | 142600 | 194866423900 | 123400 | 123200 | 123400 | 123200 | 4413 |
| 247 | 20240613 | 142500 | 194322330000 | 123200 | 123300 | 123300 | 123100 | 6766 |
| 248 | 20240613 | 142400 | 193488536000 | 123300 | 123400 | 123500 | 123300 | 3480 |
| 249 | 20240613 | 142300 | 193059099800 | 123500 | 123400 | 123500 | 123400 | 1208 |
| 250 | 20240613 | 142200 | 192909991900 | 123400 | 123400 | 123500 | 123400 | 1543 |
| 251 | 20240613 | 142100 | 192719542600 | 123500 | 123400 | 123500 | 123400 | 1282 |
| 252 | 20240613 | 142000 | 192561278800 | 123500 | 123600 | 123700 | 123300 | 7242 |
| 253 | 20240613 | 141900 | 191666744300 | 123700 | 123600 | 123700 | 123600 | 829 |
| 254 | 20240613 | 141800 | 191564216300 | 123700 | 123700 | 123700 | 123600 | 1507 |
| 255 | 20240613 | 141700 | 191377864100 | 123700 | 123700 | 123800 | 123600 | 4359 |
| 256 | 20240613 | 141600 | 190838598500 | 123800 | 123900 | 123900 | 123700 | 1948 |
| 257 | 20240613 | 141500 | 190597401200 | 123900 | 124100 | 124100 | 123700 | 6083 |
| 258 | 20240613 | 141400 | 189843789300 | 124100 | 124200 | 124200 | 124000 | 1657 |
| 259 | 20240613 | 141300 | 189638163500 | 124100 | 124100 | 124200 | 124100 | 1516 |
| 260 | 20240613 | 141200 | 189449907900 | 124200 | 124000 | 124200 | 124000 | 1137 |
| 261 | 20240613 | 141100 | 189308793900 | 124100 | 124000 | 124100 | 123900 | 999 |
| 262 | 20240613 | 141000 | 189184848600 | 124000 | 124200 | 124200 | 123900 | 6683 |
| 263 | 20240613 | 140900 | 188355145400 | 124100 | 124100 | 124200 | 124100 | 1217 |
| 264 | 20240613 | 140800 | 188204036900 | 124100 | 124200 | 124200 | 124100 | 1001 |
| 265 | 20240613 | 140700 | 188079773700 | 124200 | 124200 | 124300 | 124100 | 2701 |
| 266 | 20240613 | 140600 | 187744331400 | 124200 | 124200 | 124300 | 124200 | 1054 |
| 267 | 20240613 | 140500 | 187613385700 | 124200 | 124200 | 124300 | 124200 | 979 |
| 268 | 20240613 | 140400 | 187491729300 | 124300 | 124300 | 124400 | 124200 | 1311 |
| 269 | 20240613 | 140300 | 187328777900 | 124400 | 124400 | 124400 | 124300 | 1067 |
| 270 | 20240613 | 140200 | 187196092700 | 124400 | 124400 | 124400 | 124300 | 573 |
| 271 | 20240613 | 140100 | 187124842200 | 124400 | 124600 | 124600 | 124300 | 1495 |
| 272 | 20240613 | 140000 | 186938811100 | 124500 | 124800 | 124800 | 124400 | 4827 |
| 273 | 20240613 | 135900 | 186337200800 | 124800 | 124900 | 124900 | 124700 | 4404 |
| 274 | 20240613 | 135800 | 185787456000 | 124800 | 124600 | 124800 | 124600 | 17276 |
| 275 | 20240613 | 135700 | 183633429800 | 124600 | 124500 | 124700 | 124500 | 3534 |
| 276 | 20240613 | 135600 | 183193120500 | 124500 | 124400 | 124600 | 124400 | 1812 |
| 277 | 20240613 | 135500 | 182967472100 | 124400 | 124400 | 124500 | 124400 | 4235 |
| 278 | 20240613 | 135400 | 182440417600 | 124400 | 124400 | 124400 | 124300 | 2095 |
| 279 | 20240613 | 135300 | 182179827700 | 124400 | 124400 | 124400 | 124300 | 1582 |
| 280 | 20240613 | 135200 | 181983047600 | 124400 | 124400 | 124400 | 124300 | 1210 |
| 281 | 20240613 | 135100 | 181832542000 | 124400 | 124300 | 124400 | 124300 | 3204 |
| 282 | 20240613 | 135000 | 181434108200 | 124400 | 124400 | 124400 | 124300 | 1549 |
| 283 | 20240613 | 134900 | 181241472000 | 124400 | 124500 | 124600 | 124200 | 11826 |
| 284 | 20240613 | 134800 | 179769968900 | 124600 | 124500 | 124600 | 124500 | 4319 |
| 285 | 20240613 | 134700 | 179231915300 | 124600 | 124500 | 124600 | 124500 | 2754 |
| 286 | 20240613 | 134600 | 178888831400 | 124500 | 124200 | 124600 | 124200 | 10508 |
| 287 | 20240613 | 134500 | 177581332200 | 124200 | 124200 | 124300 | 124200 | 977 |
| 288 | 20240613 | 134400 | 177459956500 | 124200 | 124200 | 124300 | 124200 | 5040 |
| 289 | 20240613 | 134300 | 176833956700 | 124200 | 124300 | 124300 | 124200 | 1410 |
| 290 | 20240613 | 134200 | 176658792400 | 124300 | 124200 | 124300 | 124200 | 1407 |
| 291 | 20240613 | 134100 | 176483986400 | 124200 | 124200 | 124300 | 124200 | 766 |
| 292 | 20240613 | 134000 | 176388794900 | 124200 | 124200 | 124300 | 124200 | 1388 |
| 293 | 20240613 | 133900 | 176216327400 | 124300 | 124200 | 124300 | 124100 | 1814 |
| 294 | 20240613 | 133800 | 175990999100 | 124100 | 124400 | 124400 | 124100 | 3489 |
| 295 | 20240613 | 133700 | 175557298800 | 124400 | 124300 | 124400 | 124300 | 2252 |
| 296 | 20240613 | 133600 | 175277325300 | 124300 | 124200 | 124400 | 124100 | 5311 |
| 297 | 20240613 | 133500 | 174617230100 | 124200 | 124100 | 124300 | 124100 | 1534 |
| 298 | 20240613 | 133400 | 174426715200 | 124100 | 124400 | 124400 | 124100 | 15763 |
| 299 | 20240613 | 133300 | 172467055000 | 124400 | 124300 | 124400 | 124300 | 2519 |
| 300 | 20240613 | 133200 | 172153734800 | 124300 | 124000 | 124400 | 124000 | 11848 |
| 301 | 20240613 | 133100 | 170681492100 | 124100 | 124000 | 124100 | 123900 | 1384 |
| 302 | 20240613 | 133000 | 170509794700 | 124000 | 123800 | 124200 | 123800 | 18041 |
| 303 | 20240613 | 132900 | 168272076800 | 123900 | 123600 | 123900 | 123600 | 4752 |
| 304 | 20240613 | 132800 | 167683933100 | 123600 | 123600 | 123700 | 123600 | 1979 |
| 305 | 20240613 | 132700 | 167439152000 | 123600 | 123600 | 123800 | 123600 | 9038 |
| 306 | 20240613 | 132600 | 166321313900 | 123600 | 123300 | 123700 | 123300 | 21243 |
| 307 | 20240613 | 132500 | 163698111900 | 123400 | 123300 | 123400 | 123300 | 1102 |
| 308 | 20240613 | 132400 | 163562210100 | 123300 | 123300 | 123400 | 123300 | 741 |
| 309 | 20240613 | 132300 | 163470800200 | 123300 | 123300 | 123400 | 123300 | 936 |
| 310 | 20240613 | 132200 | 163355350200 | 123300 | 123300 | 123400 | 123300 | 4148 |
| 311 | 20240613 | 132100 | 162843574400 | 123400 | 123400 | 123500 | 123300 | 4349 |
| 312 | 20240613 | 132000 | 162306952700 | 123500 | 123500 | 123500 | 123400 | 1190 |
| 313 | 20240613 | 131900 | 162160073700 | 123500 | 123600 | 123600 | 123400 | 4563 |
| 314 | 20240613 | 131800 | 161596486600 | 123600 | 123600 | 123700 | 123600 | 4324 |
| 315 | 20240613 | 131700 | 161062009600 | 123600 | 123700 | 123700 | 123600 | 699 |
| 316 | 20240613 | 131600 | 160975571300 | 123700 | 123700 | 123700 | 123600 | 1181 |
| 317 | 20240613 | 131500 | 160829529800 | 123600 | 123700 | 123700 | 123600 | 898 |
| 318 | 20240613 | 131400 | 160718473500 | 123700 | 123600 | 123700 | 123500 | 2316 |
| 319 | 20240613 | 131300 | 160432175200 | 123700 | 123700 | 123700 | 123600 | 1333 |
| 320 | 20240613 | 131200 | 160267335100 | 123700 | 123800 | 123800 | 123600 | 2651 |
| 321 | 20240613 | 131100 | 159939441700 | 123800 | 123800 | 123800 | 123700 | 5279 |
| 322 | 20240613 | 131000 | 159286362000 | 123700 | 123700 | 123800 | 123700 | 953 |
| 323 | 20240613 | 130900 | 159168410000 | 123800 | 123700 | 123800 | 123600 | 6786 |
| 324 | 20240613 | 130800 | 158328640200 | 123600 | 123500 | 123600 | 123500 | 1396 |
| 325 | 20240613 | 130700 | 158156126400 | 123500 | 123500 | 123600 | 123500 | 1447 |
| 326 | 20240613 | 130600 | 157977294400 | 123500 | 123400 | 123600 | 123400 | 1828 |
| 327 | 20240613 | 130500 | 157751519800 | 123400 | 123400 | 123500 | 123400 | 621 |
| 328 | 20240613 | 130400 | 157674851200 | 123500 | 123500 | 123500 | 123400 | 916 |
| 329 | 20240613 | 130300 | 157561745600 | 123400 | 123400 | 123500 | 123400 | 855 |
| 330 | 20240613 | 130200 | 157456166200 | 123500 | 123400 | 123500 | 123400 | 1004 |
| 331 | 20240613 | 130100 | 157332203600 | 123300 | 123300 | 123400 | 123200 | 2274 |
| 332 | 20240613 | 130000 | 157051797500 | 123200 | 123300 | 123400 | 123200 | 2419 |
| 333 | 20240613 | 125900 | 156753524300 | 123300 | 123400 | 123500 | 123300 | 3694 |
| 334 | 20240613 | 125800 | 156297784300 | 123400 | 123400 | 123500 | 123400 | 500 |
| 335 | 20240613 | 125700 | 156236058500 | 123500 | 123600 | 123600 | 123400 | 3392 |
| 336 | 20240613 | 125600 | 155817213700 | 123500 | 123500 | 123600 | 123500 | 380 |
| 337 | 20240613 | 125500 | 155770263800 | 123600 | 123400 | 123600 | 123400 | 1711 |
| 338 | 20240613 | 125400 | 155558975500 | 123400 | 123200 | 123500 | 123200 | 1270 |
| 339 | 20240613 | 125300 | 155402333200 | 123200 | 123200 | 123300 | 123200 | 1325 |
| 340 | 20240613 | 125200 | 155238995800 | 123300 | 123200 | 123300 | 123200 | 824 |
| 341 | 20240613 | 125100 | 155137443800 | 123200 | 123500 | 123500 | 123200 | 3472 |
| 342 | 20240613 | 125000 | 154709135300 | 123500 | 123100 | 123500 | 123100 | 2547 |
| 343 | 20240613 | 124900 | 154395124800 | 123100 | 123200 | 123200 | 123100 | 810 |
| 344 | 20240613 | 124800 | 154295373100 | 123200 | 123200 | 123200 | 123100 | 5393 |
| 345 | 20240613 | 124700 | 153631354900 | 123100 | 123200 | 123300 | 123100 | 2930 |
| 346 | 20240613 | 124600 | 153270378100 | 123300 | 123200 | 123300 | 123200 | 1036 |
| 347 | 20240613 | 124500 | 153142687100 | 123200 | 123200 | 123300 | 123200 | 567 |
| 348 | 20240613 | 124400 | 153072800300 | 123300 | 123200 | 123300 | 123200 | 730 |
| 349 | 20240613 | 124300 | 152982816600 | 123200 | 123200 | 123300 | 123100 | 2885 |
| 350 | 20240613 | 124200 | 152627369800 | 123200 | 123100 | 123200 | 123100 | 1382 |
| 351 | 20240613 | 124100 | 152457180500 | 123100 | 123100 | 123300 | 123100 | 1107 |
| 352 | 20240613 | 124000 | 152320828900 | 123100 | 123300 | 123300 | 123100 | 1452 |
| 353 | 20240613 | 123900 | 152141928200 | 123200 | 123100 | 123300 | 123000 | 1600 |
| 354 | 20240613 | 123800 | 151944883700 | 123100 | 123100 | 123200 | 123000 | 7972 |
| 355 | 20240613 | 123700 | 150963373000 | 123200 | 123300 | 123300 | 123100 | 2330 |
| 356 | 20240613 | 123600 | 150676314000 | 123200 | 123200 | 123300 | 123100 | 1534 |
| 357 | 20240613 | 123500 | 150487242900 | 123200 | 123100 | 123300 | 123100 | 1996 |
| 358 | 20240613 | 123400 | 150241379400 | 123100 | 123200 | 123200 | 123000 | 15084 |
| 359 | 20240613 | 123300 | 148385588800 | 123100 | 123200 | 123400 | 123100 | 3777 |
| 360 | 20240613 | 123200 | 147919873700 | 123300 | 123300 | 123300 | 123100 | 5639 |
| 361 | 20240613 | 123100 | 147225049100 | 123200 | 123500 | 123500 | 123200 | 4768 |
| 362 | 20240613 | 123000 | 146636921300 | 123400 | 123500 | 123500 | 123400 | 392 |
| 363 | 20240613 | 122900 | 146588519500 | 123500 | 123300 | 123500 | 123300 | 1108 |
| 364 | 20240613 | 122800 | 146451779100 | 123300 | 123300 | 123400 | 123300 | 1007 |
| 365 | 20240613 | 122700 | 146327529400 | 123400 | 123300 | 123400 | 123300 | 917 |
| 366 | 20240613 | 122600 | 146214387300 | 123400 | 123300 | 123400 | 123300 | 643 |
| 367 | 20240613 | 122500 | 146135057100 | 123400 | 123400 | 123400 | 123300 | 759 |
| 368 | 20240613 | 122400 | 146041424400 | 123400 | 123400 | 123400 | 123300 | 920 |
| 369 | 20240613 | 122300 | 145927919000 | 123500 | 123400 | 123600 | 123300 | 4718 |
| 370 | 20240613 | 122200 | 145345373200 | 123400 | 123500 | 123500 | 123400 | 1185 |
| 371 | 20240613 | 122100 | 145199042000 | 123400 | 123500 | 123500 | 123400 | 773 |
| 372 | 20240613 | 122000 | 145103597400 | 123500 | 123300 | 123500 | 123300 | 1532 |
| 373 | 20240613 | 121900 | 144914523500 | 123300 | 123300 | 123400 | 123100 | 17527 |
| 374 | 20240613 | 121800 | 142755346700 | 123400 | 123400 | 123400 | 123300 | 1098 |
| 375 | 20240613 | 121700 | 142619884400 | 123300 | 123600 | 123700 | 123300 | 5128 |
| 376 | 20240613 | 121600 | 141986461700 | 123700 | 123600 | 123700 | 123600 | 943 |
| 377 | 20240613 | 121500 | 141869833000 | 123600 | 123600 | 123700 | 123600 | 747 |
| 378 | 20240613 | 121400 | 141777482100 | 123600 | 123700 | 123900 | 123600 | 3586 |
| 379 | 20240613 | 121300 | 141333557800 | 123800 | 123500 | 123800 | 123500 | 2853 |
| 380 | 20240613 | 121200 | 140980672300 | 123500 | 123500 | 123600 | 123500 | 536 |
| 381 | 20240613 | 121100 | 140914447300 | 123600 | 123600 | 123600 | 123500 | 1183 |
| 382 | 20240613 | 121000 | 140768271800 | 123600 | 123800 | 123800 | 123500 | 3954 |
| 383 | 20240613 | 120900 | 140279259200 | 123800 | 123600 | 123900 | 123600 | 1566 |
| 384 | 20240613 | 120800 | 140085503200 | 123700 | 123600 | 123700 | 123600 | 681 |
| 385 | 20240613 | 120700 | 140001307800 | 123700 | 123700 | 123800 | 123600 | 2569 |
| 386 | 20240613 | 120600 | 139683573100 | 123700 | 123700 | 123700 | 123600 | 494 |
| 387 | 20240613 | 120500 | 139622493100 | 123700 | 123800 | 123900 | 123600 | 3391 |
| 388 | 20240613 | 120400 | 139202756600 | 123800 | 123600 | 123900 | 123600 | 1234 |
| 389 | 20240613 | 120300 | 139049949300 | 123700 | 123500 | 123700 | 123500 | 2339 |
| 390 | 20240613 | 120200 | 138760819300 | 123500 | 123600 | 123700 | 123400 | 10184 |
| 391 | 20240613 | 120100 | 137503020400 | 123600 | 123900 | 123900 | 123500 | 11736 |
| 392 | 20240613 | 120000 | 136051467000 | 123800 | 123800 | 124100 | 123800 | 5901 |
| 393 | 20240613 | 115900 | 135320017400 | 123800 | 123900 | 123900 | 123800 | 1307 |
| 394 | 20240613 | 115800 | 135158098500 | 123900 | 123900 | 123900 | 123800 | 3450 |
| 395 | 20240613 | 115700 | 134730898700 | 123900 | 123800 | 123900 | 123800 | 2605 |
| 396 | 20240613 | 115600 | 134408327000 | 123800 | 124000 | 124100 | 123800 | 8683 |
| 397 | 20240613 | 115500 | 133332464500 | 124100 | 124100 | 124200 | 124000 | 3821 |
| 398 | 20240613 | 115400 | 132858266400 | 124100 | 124000 | 124200 | 124000 | 1582 |
| 399 | 20240613 | 115300 | 132661930300 | 124000 | 124000 | 124100 | 124000 | 1047 |
| 400 | 20240613 | 115200 | 132532051700 | 124000 | 124100 | 124200 | 123900 | 12702 |
| 401 | 20240613 | 115100 | 130956388500 | 124200 | 124200 | 124200 | 124100 | 1514 |
| 402 | 20240613 | 115000 | 130768387000 | 124200 | 124100 | 124200 | 124100 | 1367 |
| 403 | 20240613 | 114900 | 130598661100 | 124200 | 124100 | 124200 | 124100 | 1025 |
| 404 | 20240613 | 114800 | 130471378300 | 124100 | 124100 | 124300 | 124100 | 4083 |
| 405 | 20240613 | 114700 | 129964307200 | 124100 | 124100 | 124200 | 124100 | 1113 |
| 406 | 20240613 | 114600 | 129826136800 | 124100 | 124500 | 124500 | 124100 | 10382 |
| 407 | 20240613 | 114500 | 128536174200 | 124400 | 124300 | 124500 | 124300 | 2678 |
| 408 | 20240613 | 114400 | 128203039400 | 124300 | 124300 | 124400 | 124300 | 787 |
| 409 | 20240613 | 114300 | 128105163300 | 124400 | 124300 | 124400 | 124300 | 758 |
| 410 | 20240613 | 114200 | 128010885300 | 124400 | 124300 | 124400 | 124300 | 1010 |
| 411 | 20240613 | 114100 | 127885253000 | 124300 | 124400 | 124400 | 124300 | 678 |
| 412 | 20240613 | 114000 | 127800945900 | 124400 | 124400 | 124500 | 124300 | 1187 |
| 413 | 20240613 | 113900 | 127653302300 | 124500 | 124300 | 124500 | 124300 | 2126 |
| 414 | 20240613 | 113800 | 127388846900 | 124400 | 124300 | 124400 | 124300 | 2408 |
| 415 | 20240613 | 113700 | 127089433400 | 124300 | 124500 | 124600 | 124300 | 5462 |
| 416 | 20240613 | 113600 | 126409622700 | 124600 | 124400 | 124600 | 124400 | 1428 |
| 417 | 20240613 | 113500 | 126231813600 | 124400 | 124400 | 124500 | 124400 | 3413 |
| 418 | 20240613 | 113400 | 125807119400 | 124500 | 124700 | 124700 | 124400 | 5541 |
| 419 | 20240613 | 113300 | 125117035200 | 124700 | 124700 | 124700 | 124600 | 489 |
| 420 | 20240613 | 113200 | 125056087500 | 124600 | 124600 | 124700 | 124600 | 1118 |
| 421 | 20240613 | 113100 | 124916708000 | 124600 | 124800 | 124900 | 124600 | 5621 |
| 422 | 20240613 | 113000 | 124215536200 | 124800 | 124900 | 124900 | 124800 | 2086 |
| 423 | 20240613 | 112900 | 123955173200 | 124900 | 124900 | 125000 | 124800 | 2524 |
| 424 | 20240613 | 112800 | 123639862600 | 124900 | 125100 | 125100 | 124900 | 7484 |
| 425 | 20240613 | 112700 | 122704146900 | 125000 | 125000 | 125100 | 125000 | 3064 |
| 426 | 20240613 | 112600 | 122320950300 | 125000 | 125000 | 125100 | 125000 | 4238 |
| 427 | 20240613 | 112500 | 121791054400 | 125100 | 125000 | 125100 | 125000 | 3885 |
| 428 | 20240613 | 112400 | 121305121700 | 125100 | 125000 | 125100 | 125000 | 1757 |
| 429 | 20240613 | 112300 | 121085414500 | 125100 | 125000 | 125100 | 125000 | 3459 |
| 430 | 20240613 | 112200 | 120652803500 | 125000 | 125100 | 125100 | 125000 | 4054 |
| 431 | 20240613 | 112100 | 120145804600 | 125000 | 125100 | 125100 | 125000 | 2857 |
| 432 | 20240613 | 112000 | 119788434800 | 125100 | 125000 | 125100 | 125000 | 2485 |
| 433 | 20240613 | 111900 | 119477611500 | 125000 | 125000 | 125100 | 124900 | 11122 |
| 434 | 20240613 | 111800 | 118087250600 | 124900 | 124900 | 125000 | 124900 | 2530 |
| 435 | 20240613 | 111700 | 117771071700 | 124900 | 124800 | 125000 | 124800 | 2139 |
| 436 | 20240613 | 111600 | 117503806700 | 124800 | 124900 | 124900 | 124800 | 2304 |
| 437 | 20240613 | 111500 | 117216100400 | 124800 | 124800 | 124900 | 124800 | 2997 |
| 438 | 20240613 | 111400 | 116841836300 | 124700 | 124700 | 124800 | 124700 | 1589 |
| 439 | 20240613 | 111300 | 116643593400 | 124800 | 124900 | 125000 | 124700 | 16637 |
| 440 | 20240613 | 111200 | 114566401000 | 125000 | 124900 | 125000 | 124900 | 1896 |
| 441 | 20240613 | 111100 | 114329451700 | 125000 | 125000 | 125000 | 124900 | 2519 |
| 442 | 20240613 | 111000 | 114014627300 | 125000 | 124900 | 125000 | 124900 | 2530 |
| 443 | 20240613 | 110900 | 113698426000 | 125000 | 125000 | 125000 | 124900 | 3971 |
| 444 | 20240613 | 110800 | 113202118800 | 124900 | 124900 | 125000 | 124900 | 2445 |
| 445 | 20240613 | 110700 | 112896592000 | 125000 | 124900 | 125000 | 124900 | 2422 |
| 446 | 20240613 | 110600 | 112593921500 | 125000 | 124900 | 125000 | 124900 | 2601 |
| 447 | 20240613 | 110500 | 112268859400 | 125000 | 124900 | 125000 | 124900 | 5481 |
| 448 | 20240613 | 110400 | 111583800300 | 125000 | 124900 | 125000 | 124900 | 4422 |
| 449 | 20240613 | 110300 | 111031101300 | 124900 | 124900 | 125000 | 124800 | 3222 |
| 450 | 20240613 | 110200 | 110628443700 | 124900 | 124800 | 124900 | 124800 | 2482 |
| 451 | 20240613 | 110100 | 110318476400 | 124800 | 124800 | 124900 | 124800 | 2680 |
| 452 | 20240613 | 110000 | 109983780300 | 124800 | 124800 | 124900 | 124800 | 2260 |
| 453 | 20240613 | 105900 | 109701611900 | 124900 | 124900 | 125000 | 124800 | 3473 |
| 454 | 20240613 | 105800 | 109267873800 | 124900 | 124900 | 125000 | 124800 | 5346 |
| 455 | 20240613 | 105700 | 108600102000 | 125000 | 125000 | 125000 | 124900 | 4920 |
| 456 | 20240613 | 105600 | 107985228200 | 124900 | 125000 | 125000 | 124900 | 4477 |
| 457 | 20240613 | 105500 | 107425723100 | 124900 | 124900 | 125000 | 124900 | 6075 |
| 458 | 20240613 | 105400 | 106666621500 | 124900 | 124800 | 125000 | 124800 | 6049 |
| 459 | 20240613 | 105300 | 105910977200 | 124900 | 124800 | 124900 | 124800 | 2919 |
| 460 | 20240613 | 105200 | 105546447300 | 124900 | 124800 | 124900 | 124800 | 3190 |
| 461 | 20240613 | 105100 | 105148148300 | 124800 | 124800 | 124900 | 124800 | 3175 |
| 462 | 20240613 | 105000 | 104751660700 | 124900 | 124900 | 125000 | 124800 | 5733 |
| 463 | 20240613 | 104900 | 104035582100 | 125000 | 124900 | 125000 | 124900 | 4745 |
| 464 | 20240613 | 104800 | 103442510900 | 125000 | 124800 | 125000 | 124800 | 8532 |
| 465 | 20240613 | 104700 | 102376715400 | 124800 | 124800 | 124900 | 124800 | 2961 |
| 466 | 20240613 | 104600 | 102006952700 | 124900 | 124800 | 124900 | 124800 | 6818 |
| 467 | 20240613 | 104500 | 101155935500 | 124900 | 124800 | 124900 | 124800 | 4077 |
| 468 | 20240613 | 104400 | 100646841100 | 124900 | 124900 | 124900 | 124800 | 5884 |
| 469 | 20240613 | 104300 | 99911957300 | 124800 | 124700 | 124900 | 124600 | 10954 |
| 470 | 20240613 | 104200 | 98545062100 | 124600 | 124700 | 124700 | 124300 | 7716 |
| 471 | 20240613 | 104100 | 97584006500 | 124700 | 124600 | 124700 | 124600 | 2951 |
| 472 | 20240613 | 104000 | 97216067100 | 124600 | 124600 | 124700 | 124600 | 2828 |
| 473 | 20240613 | 103900 | 96863429200 | 124600 | 124600 | 124700 | 124500 | 3476 |
| 474 | 20240613 | 103800 | 96430268500 | 124600 | 124400 | 124600 | 124400 | 4455 |
| 475 | 20240613 | 103700 | 95875357200 | 124500 | 124300 | 124500 | 124200 | 4786 |
| 476 | 20240613 | 103600 | 95280000600 | 124300 | 124100 | 124300 | 124100 | 2532 |
| 477 | 20240613 | 103500 | 94965350700 | 124100 | 124200 | 124200 | 124100 | 3632 |
| 478 | 20240613 | 103400 | 94514311600 | 124200 | 124100 | 124200 | 124100 | 1291 |
| 479 | 20240613 | 103300 | 94354061600 | 124100 | 124200 | 124200 | 124100 | 2221 |
| 480 | 20240613 | 103200 | 94078411800 | 124200 | 124200 | 124300 | 124100 | 6563 |
| 481 | 20240613 | 103100 | 93263562800 | 124200 | 124300 | 124400 | 124200 | 4308 |
| 482 | 20240613 | 103000 | 92728268100 | 124300 | 124300 | 124400 | 124300 | 4863 |
| 483 | 20240613 | 102900 | 92123460400 | 124300 | 124600 | 124700 | 124300 | 7819 |
| 484 | 20240613 | 102800 | 91149995500 | 124700 | 124700 | 124700 | 124600 | 798 |
| 485 | 20240613 | 102700 | 91050543600 | 124600 | 124600 | 124700 | 124600 | 1097 |
| 486 | 20240613 | 102600 | 90913807100 | 124600 | 124700 | 124700 | 124600 | 1012 |
| 487 | 20240613 | 102500 | 90787673600 | 124600 | 124600 | 124700 | 124600 | 2317 |
| 488 | 20240613 | 102400 | 90498904200 | 124600 | 124700 | 124700 | 124600 | 3196 |
| 489 | 20240613 | 102300 | 90100658900 | 124700 | 124600 | 124700 | 124500 | 2480 |
| 490 | 20240613 | 102200 | 89791573600 | 124600 | 124500 | 124600 | 124400 | 3360 |
| 491 | 20240613 | 102100 | 89373236600 | 124400 | 124300 | 124500 | 124300 | 2560 |
| 492 | 20240613 | 102000 | 89054725600 | 124300 | 124300 | 124400 | 124300 | 3746 |
| 493 | 20240613 | 101900 | 88589012400 | 124300 | 124400 | 124500 | 124300 | 4803 |
| 494 | 20240613 | 101800 | 87991473700 | 124400 | 124400 | 124500 | 124400 | 1385 |
| 495 | 20240613 | 101700 | 87819143000 | 124500 | 124500 | 124500 | 124400 | 696 |
| 496 | 20240613 | 101600 | 87732527100 | 124400 | 124600 | 124700 | 124400 | 7202 |
| 497 | 20240613 | 101500 | 86835573600 | 124600 | 124600 | 124700 | 124500 | 6644 |
| 498 | 20240613 | 101400 | 86007703800 | 124700 | 124600 | 124700 | 124600 | 1005 |
| 499 | 20240613 | 101300 | 85882445100 | 124600 | 124700 | 124700 | 124600 | 532 |
| 500 | 20240613 | 101200 | 85816144100 | 124600 | 124600 | 124700 | 124600 | 944 |
| 501 | 20240613 | 101100 | 85698478700 | 124700 | 124700 | 124700 | 124600 | 1125 |
| 502 | 20240613 | 101000 | 85558280800 | 124600 | 124600 | 124700 | 124600 | 1548 |
| 503 | 20240613 | 100900 | 85365368200 | 124600 | 124700 | 124700 | 124600 | 1761 |
| 504 | 20240613 | 100800 | 85145866500 | 124700 | 124700 | 124700 | 124600 | 1598 |
| 505 | 20240613 | 100700 | 84946646200 | 124600 | 124700 | 124800 | 124600 | 1203 |
| 506 | 20240613 | 100600 | 84796634000 | 124800 | 124800 | 124900 | 124700 | 2797 |
| 507 | 20240613 | 100500 | 84447730700 | 124800 | 124600 | 124800 | 124500 | 6413 |
| 508 | 20240613 | 100400 | 83648190300 | 124700 | 124700 | 124800 | 124600 | 2595 |
| 509 | 20240613 | 100300 | 83324701800 | 124700 | 124800 | 124900 | 124700 | 4703 |
| 510 | 20240613 | 100200 | 82737762600 | 124800 | 124800 | 124900 | 124800 | 2043 |
| 511 | 20240613 | 100100 | 82482762000 | 124900 | 124800 | 124900 | 124800 | 3330 |
| 512 | 20240613 | 100000 | 82067099400 | 124900 | 124800 | 124900 | 124800 | 3525 |
| 513 | 20240613 | 095900 | 81627115100 | 124800 | 124800 | 124900 | 124800 | 1957 |
| 514 | 20240613 | 095800 | 81382801800 | 124800 | 124800 | 124900 | 124700 | 7515 |
| 515 | 20240613 | 095700 | 80444968100 | 124900 | 124900 | 124900 | 124800 | 2156 |
| 516 | 20240613 | 095600 | 80175846400 | 124800 | 124700 | 124900 | 124700 | 3988 |
| 517 | 20240613 | 095500 | 79678010200 | 124800 | 124500 | 124800 | 124500 | 4473 |
| 518 | 20240613 | 095400 | 79120309800 | 124600 | 124500 | 124600 | 124500 | 2359 |
| 519 | 20240613 | 095300 | 78826434800 | 124600 | 124600 | 124700 | 124500 | 2796 |
| 520 | 20240613 | 095200 | 78478042600 | 124600 | 124500 | 124600 | 124500 | 3487 |
| 521 | 20240613 | 095100 | 78043737800 | 124500 | 124600 | 124600 | 124500 | 2032 |
| 522 | 20240613 | 095000 | 77790738900 | 124600 | 124800 | 124800 | 124500 | 4356 |
| 523 | 20240613 | 094900 | 77247639800 | 124800 | 124700 | 124800 | 124700 | 2206 |
| 524 | 20240613 | 094800 | 76972428400 | 124800 | 124700 | 124800 | 124700 | 2617 |
| 525 | 20240613 | 094700 | 76645865100 | 124700 | 124400 | 124800 | 124400 | 4207 |
| 526 | 20240613 | 094600 | 76121845600 | 124400 | 124500 | 124600 | 124400 | 5162 |
| 527 | 20240613 | 094500 | 75479300100 | 124500 | 124700 | 124800 | 124500 | 3791 |
| 528 | 20240613 | 094400 | 75006691600 | 124700 | 124600 | 124800 | 124600 | 2973 |
| 529 | 20240613 | 094300 | 74635870800 | 124700 | 124900 | 125000 | 124600 | 6348 |
| 530 | 20240613 | 094200 | 73843225400 | 124900 | 125000 | 125000 | 124900 | 5192 |
| 531 | 20240613 | 094100 | 73194701100 | 125000 | 125000 | 125000 | 124900 | 5802 |
| 532 | 20240613 | 094000 | 72469498000 | 125000 | 125000 | 125000 | 124900 | 2247 |
| 533 | 20240613 | 093900 | 72188732800 | 124900 | 124900 | 125000 | 124900 | 8989 |
| 534 | 20240613 | 093800 | 71065242400 | 124900 | 124900 | 125000 | 124900 | 3173 |
| 535 | 20240613 | 093700 | 70668905400 | 124900 | 125000 | 125000 | 124900 | 8430 |
| 536 | 20240613 | 093600 | 69615351500 | 125000 | 125000 | 125000 | 124800 | 2257 |
| 537 | 20240613 | 093500 | 69333421200 | 125000 | 124900 | 125000 | 124800 | 9239 |
| 538 | 20240613 | 093400 | 68179320300 | 124900 | 124700 | 124900 | 124600 | 5167 |
| 539 | 20240613 | 093300 | 67534664600 | 124600 | 124600 | 124700 | 124600 | 2542 |
| 540 | 20240613 | 093200 | 67217749400 | 124600 | 124400 | 124600 | 124300 | 3737 |
| 541 | 20240613 | 093100 | 66752529900 | 124400 | 124300 | 124500 | 124300 | 2658 |
| 542 | 20240613 | 093000 | 66421930900 | 124300 | 124700 | 124700 | 124300 | 8462 |
| 543 | 20240613 | 092900 | 65367957100 | 124700 | 124900 | 125000 | 124400 | 9006 |
| 544 | 20240613 | 092800 | 64244558000 | 124900 | 124800 | 125000 | 124700 | 2877 |
| 545 | 20240613 | 092700 | 63885382700 | 124800 | 124300 | 124900 | 124300 | 7782 |
| 546 | 20240613 | 092600 | 62915370900 | 124300 | 124300 | 124500 | 124100 | 6898 |
| 547 | 20240613 | 092500 | 62058179800 | 124300 | 124500 | 124500 | 124300 | 6133 |
| 548 | 20240613 | 092400 | 61295065000 | 124400 | 124400 | 124500 | 124200 | 8227 |
| 549 | 20240613 | 092300 | 60272165500 | 124400 | 124700 | 125100 | 124400 | 11611 |
| 550 | 20240613 | 092200 | 58825276900 | 124800 | 125300 | 125300 | 124700 | 14893 |
| 551 | 20240613 | 092100 | 56962186700 | 125300 | 125200 | 125400 | 125100 | 22033 |
| 552 | 20240613 | 092000 | 54202224400 | 125200 | 125300 | 125300 | 125100 | 15423 |
| 553 | 20240613 | 091900 | 52270520100 | 125200 | 125000 | 125300 | 124900 | 37859 |
| 554 | 20240613 | 091800 | 47533676700 | 125000 | 124900 | 125000 | 124800 | 9569 |
| 555 | 20240613 | 091700 | 46338769000 | 124800 | 125100 | 125100 | 124800 | 8001 |
| 556 | 20240613 | 091600 | 45339257700 | 125100 | 125200 | 125300 | 124900 | 15880 |
| 557 | 20240613 | 091500 | 43352125100 | 125300 | 125000 | 125300 | 124900 | 18951 |
| 558 | 20240613 | 091400 | 40981271300 | 125000 | 124800 | 125000 | 124700 | 13067 |
| 559 | 20240613 | 091300 | 39349996200 | 124800 | 125000 | 125000 | 124700 | 15015 |
| 560 | 20240613 | 091200 | 37475018800 | 125000 | 124900 | 125300 | 124900 | 47976 |
| 561 | 20240613 | 091100 | 31475700100 | 125000 | 124800 | 125000 | 124600 | 41581 |
| 562 | 20240613 | 091000 | 26284194400 | 124700 | 124500 | 124800 | 124400 | 10717 |
| 563 | 20240613 | 090900 | 24948813600 | 124500 | 124500 | 124500 | 124200 | 5986 |
| 564 | 20240613 | 090800 | 24204171500 | 124500 | 124400 | 124800 | 124300 | 41675 |
| 565 | 20240613 | 090700 | 19013011700 | 124400 | 124000 | 124400 | 123900 | 37188 |
| 566 | 20240613 | 090600 | 14396692500 | 124000 | 123900 | 124000 | 123800 | 13347 |
| 567 | 20240613 | 090500 | 12742767000 | 123800 | 123800 | 123800 | 123600 | 7588 |
| 568 | 20240613 | 090400 | 11803788700 | 123800 | 123800 | 124000 | 123400 | 15328 |
| 569 | 20240613 | 090300 | 9905233300 | 123800 | 123600 | 123900 | 123500 | 21191 |
| 570 | 20240613 | 090200 | 7282435400 | 123500 | 123500 | 123600 | 123300 | 12476 |
| 571 | 20240613 | 090100 | 5742204300 | 123400 | 123200 | 123600 | 123200 | 17562 |
| 572 | 20240613 | 090000 | 3575179100 | 123200 | 123100 | 123300 | 123000 | 28825 |