36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 3 | 20240613 | 185500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 4 | 20240613 | 185400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 5 | 20240613 | 185300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 6 | 20240613 | 185200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 7 | 20240613 | 185100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 8 | 20240613 | 185000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 9 | 20240613 | 184900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 10 | 20240613 | 184800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 11 | 20240613 | 184700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 12 | 20240613 | 184600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 13 | 20240613 | 184500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 14 | 20240613 | 184400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 15 | 20240613 | 184300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 16 | 20240613 | 184200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 17 | 20240613 | 184100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 18 | 20240613 | 184000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 19 | 20240613 | 183900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 20 | 20240613 | 183800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 21 | 20240613 | 183700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 22 | 20240613 | 183600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 23 | 20240613 | 183500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 24 | 20240613 | 183400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 25 | 20240613 | 183300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 26 | 20240613 | 183200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 27 | 20240613 | 183100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 28 | 20240613 | 183000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 29 | 20240613 | 182900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 30 | 20240613 | 182800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 31 | 20240613 | 182700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 32 | 20240613 | 182600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 33 | 20240613 | 182500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 34 | 20240613 | 182400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 35 | 20240613 | 182300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 36 | 20240613 | 182200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 37 | 20240613 | 182100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 38 | 20240613 | 182000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 39 | 20240613 | 181900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 40 | 20240613 | 181800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 41 | 20240613 | 181700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 42 | 20240613 | 181600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 43 | 20240613 | 181500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 44 | 20240613 | 181400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 45 | 20240613 | 181300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 46 | 20240613 | 181200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 47 | 20240613 | 181100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 48 | 20240613 | 181000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 49 | 20240613 | 180900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 50 | 20240613 | 180800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 51 | 20240613 | 180700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 52 | 20240613 | 180600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 53 | 20240613 | 180500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 54 | 20240613 | 180400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 55 | 20240613 | 180300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 56 | 20240613 | 180200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 57 | 20240613 | 180100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 58 | 20240613 | 180000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 59 | 20240613 | 175900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 60 | 20240613 | 175800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 61 | 20240613 | 175700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 62 | 20240613 | 175600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 63 | 20240613 | 175500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 64 | 20240613 | 175400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 65 | 20240613 | 175300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 66 | 20240613 | 175200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 67 | 20240613 | 175100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 68 | 20240613 | 175000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 69 | 20240613 | 174900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 70 | 20240613 | 174800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 71 | 20240613 | 174700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 72 | 20240613 | 174600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 73 | 20240613 | 174500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 74 | 20240613 | 174400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 75 | 20240613 | 174300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 76 | 20240613 | 174200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 77 | 20240613 | 174100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 78 | 20240613 | 174000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 79 | 20240613 | 173900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 80 | 20240613 | 173800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 81 | 20240613 | 173700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 82 | 20240613 | 173600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 83 | 20240613 | 173500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 84 | 20240613 | 173400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 85 | 20240613 | 173300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 86 | 20240613 | 173200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 87 | 20240613 | 173100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 88 | 20240613 | 173000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 89 | 20240613 | 172900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 90 | 20240613 | 172800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 91 | 20240613 | 172700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 92 | 20240613 | 172600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 93 | 20240613 | 172500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 94 | 20240613 | 172400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 95 | 20240613 | 172300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 96 | 20240613 | 172200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 97 | 20240613 | 172100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 98 | 20240613 | 172000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 99 | 20240613 | 171900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 100 | 20240613 | 171800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 101 | 20240613 | 171700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 102 | 20240613 | 171600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 103 | 20240613 | 171500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 104 | 20240613 | 171400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 105 | 20240613 | 171300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 106 | 20240613 | 171200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 107 | 20240613 | 171100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 108 | 20240613 | 171000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 109 | 20240613 | 170900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 110 | 20240613 | 170800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 111 | 20240613 | 170700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 112 | 20240613 | 170600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 113 | 20240613 | 170500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 114 | 20240613 | 170400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 115 | 20240613 | 170300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 116 | 20240613 | 170200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 117 | 20240613 | 170100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 118 | 20240613 | 170000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 119 | 20240613 | 165900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 120 | 20240613 | 165800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 121 | 20240613 | 165700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 122 | 20240613 | 165600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 123 | 20240613 | 165500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 124 | 20240613 | 165400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 125 | 20240613 | 165300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 126 | 20240613 | 165200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 127 | 20240613 | 165100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 128 | 20240613 | 165000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 129 | 20240613 | 164900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 130 | 20240613 | 164800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 131 | 20240613 | 164700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 132 | 20240613 | 164600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 133 | 20240613 | 164500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 134 | 20240613 | 164400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 135 | 20240613 | 164300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 136 | 20240613 | 164200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 137 | 20240613 | 164100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 138 | 20240613 | 164000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 139 | 20240613 | 163900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 140 | 20240613 | 163800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 141 | 20240613 | 163700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 142 | 20240613 | 163600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 143 | 20240613 | 163500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 144 | 20240613 | 163400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 145 | 20240613 | 163300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 146 | 20240613 | 163200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 147 | 20240613 | 163100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 148 | 20240613 | 163000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 149 | 20240613 | 162900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 150 | 20240613 | 162800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 151 | 20240613 | 162700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 152 | 20240613 | 162600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 153 | 20240613 | 162500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 154 | 20240613 | 162400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 155 | 20240613 | 162300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 156 | 20240613 | 162200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 157 | 20240613 | 162100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 158 | 20240613 | 162000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 159 | 20240613 | 161900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 160 | 20240613 | 161800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 161 | 20240613 | 161700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 162 | 20240613 | 161600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 163 | 20240613 | 161500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 164 | 20240613 | 161400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 165 | 20240613 | 161300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 166 | 20240613 | 161200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 167 | 20240613 | 161100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 168 | 20240613 | 161000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 169 | 20240613 | 160900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 170 | 20240613 | 160800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 171 | 20240613 | 160700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 172 | 20240613 | 160600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 173 | 20240613 | 160500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 174 | 20240613 | 160400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 175 | 20240613 | 160300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 176 | 20240613 | 160200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 177 | 20240613 | 160100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 178 | 20240613 | 160000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 179 | 20240613 | 155900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 180 | 20240613 | 155800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 181 | 20240613 | 155700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 182 | 20240613 | 155600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 183 | 20240613 | 155500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 184 | 20240613 | 155400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 185 | 20240613 | 155300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 186 | 20240613 | 155200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 187 | 20240613 | 155100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 188 | 20240613 | 155000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 189 | 20240613 | 154900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 190 | 20240613 | 154800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 191 | 20240613 | 154700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 192 | 20240613 | 154600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 193 | 20240613 | 154500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 194 | 20240613 | 154400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 195 | 20240613 | 154300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 196 | 20240613 | 154200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 197 | 20240613 | 154100 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 198 | 20240613 | 154000 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 199 | 20240613 | 153900 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 200 | 20240613 | 153800 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 201 | 20240613 | 153700 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 202 | 20240613 | 153600 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 203 | 20240613 | 153500 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 204 | 20240613 | 153400 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 205 | 20240613 | 153300 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 0 |
| 206 | 20240613 | 153200 | 220292850400 | 183700 | 183700 | 183700 | 183700 | 180634 |
| 207 | 20240613 | 153100 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 208 | 20240613 | 153000 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 209 | 20240613 | 152900 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 210 | 20240613 | 152800 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 211 | 20240613 | 152700 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 212 | 20240613 | 152600 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 213 | 20240613 | 152500 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 214 | 20240613 | 152400 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 215 | 20240613 | 152300 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 216 | 20240613 | 152200 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 217 | 20240613 | 152100 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 218 | 20240613 | 152000 | 187110384600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 219 | 20240613 | 151900 | 187110384600 | 176700 | 176700 | 176900 | 176300 | 1843 |
| 220 | 20240613 | 151800 | 186784973000 | 176700 | 177300 | 177300 | 176700 | 1939 |
| 221 | 20240613 | 151700 | 186441698700 | 177300 | 177200 | 177500 | 177100 | 2195 |
| 222 | 20240613 | 151600 | 186052484800 | 177400 | 177500 | 177600 | 177200 | 926 |
| 223 | 20240613 | 151500 | 185888246100 | 177500 | 177600 | 177600 | 177400 | 1417 |
| 224 | 20240613 | 151400 | 185636668000 | 177600 | 177600 | 177600 | 177400 | 1474 |
| 225 | 20240613 | 151300 | 185374986700 | 177600 | 177700 | 177700 | 177500 | 1284 |
| 226 | 20240613 | 151200 | 185147010400 | 177700 | 177500 | 177700 | 177500 | 879 |
| 227 | 20240613 | 151100 | 184990882700 | 177600 | 177600 | 177700 | 177500 | 1486 |
| 228 | 20240613 | 151000 | 184726906700 | 177500 | 177400 | 177600 | 177300 | 1292 |
| 229 | 20240613 | 150900 | 184497665200 | 177500 | 177500 | 177600 | 177400 | 629 |
| 230 | 20240613 | 150800 | 184386002100 | 177600 | 177400 | 177600 | 177300 | 575 |
| 231 | 20240613 | 150700 | 184283954100 | 177500 | 177500 | 177700 | 177200 | 1123 |
| 232 | 20240613 | 150600 | 184084616300 | 177600 | 177400 | 177700 | 177100 | 2742 |
| 233 | 20240613 | 150500 | 183597746000 | 177500 | 177100 | 177500 | 177000 | 1097 |
| 234 | 20240613 | 150400 | 183403291200 | 177100 | 177400 | 177400 | 177000 | 751 |
| 235 | 20240613 | 150300 | 183270177000 | 177400 | 177500 | 177500 | 177100 | 1011 |
| 236 | 20240613 | 150200 | 183090824300 | 177500 | 177100 | 177500 | 177100 | 1077 |
| 237 | 20240613 | 150100 | 182899776400 | 177400 | 177500 | 177500 | 177000 | 1937 |
| 238 | 20240613 | 150000 | 182556255700 | 177500 | 177500 | 177700 | 177400 | 1377 |
| 239 | 20240613 | 145900 | 182311829700 | 177500 | 177100 | 177600 | 177100 | 2033 |
| 240 | 20240613 | 145800 | 181951118900 | 177200 | 176700 | 177200 | 176700 | 775 |
| 241 | 20240613 | 145700 | 181813986400 | 176800 | 177000 | 177100 | 176600 | 1950 |
| 242 | 20240613 | 145600 | 181469156800 | 177000 | 177000 | 177100 | 176600 | 1261 |
| 243 | 20240613 | 145500 | 181245983100 | 177000 | 177400 | 177400 | 176600 | 2702 |
| 244 | 20240613 | 145400 | 180767699000 | 177400 | 177400 | 177600 | 177300 | 970 |
| 245 | 20240613 | 145300 | 180595573200 | 177500 | 177400 | 177600 | 177400 | 1013 |
| 246 | 20240613 | 145200 | 180415771300 | 177400 | 177500 | 177500 | 177300 | 361 |
| 247 | 20240613 | 145100 | 180351720800 | 177500 | 177400 | 177600 | 177100 | 1506 |
| 248 | 20240613 | 145000 | 180084409500 | 177500 | 177400 | 177500 | 177200 | 813 |
| 249 | 20240613 | 144900 | 179940162200 | 177500 | 177600 | 177600 | 177300 | 708 |
| 250 | 20240613 | 144800 | 179814480900 | 177700 | 177200 | 177700 | 177100 | 2123 |
| 251 | 20240613 | 144700 | 179437926900 | 177200 | 177100 | 177400 | 177000 | 593 |
| 252 | 20240613 | 144600 | 179332849300 | 177200 | 177100 | 177500 | 177100 | 521 |
| 253 | 20240613 | 144500 | 179240503800 | 177100 | 177200 | 177300 | 177000 | 566 |
| 254 | 20240613 | 144400 | 179140247400 | 177200 | 177200 | 177700 | 177200 | 2372 |
| 255 | 20240613 | 144300 | 178719191400 | 177300 | 177300 | 177400 | 177100 | 587 |
| 256 | 20240613 | 144200 | 178615129900 | 177300 | 177300 | 177500 | 177300 | 341 |
| 257 | 20240613 | 144100 | 178554639600 | 177300 | 177500 | 177600 | 177300 | 1467 |
| 258 | 20240613 | 144000 | 178294329000 | 177500 | 177400 | 177700 | 177400 | 1411 |
| 259 | 20240613 | 143900 | 178043869000 | 177500 | 177300 | 177500 | 177200 | 1153 |
| 260 | 20240613 | 143800 | 177839336400 | 177300 | 176900 | 177400 | 176700 | 2659 |
| 261 | 20240613 | 143700 | 177368598300 | 176900 | 176700 | 176900 | 176600 | 384 |
| 262 | 20240613 | 143600 | 177300730400 | 176800 | 176700 | 176800 | 176400 | 1286 |
| 263 | 20240613 | 143500 | 177073768500 | 176700 | 175900 | 176800 | 175800 | 1479 |
| 264 | 20240613 | 143400 | 176812883500 | 176100 | 176300 | 176300 | 175800 | 1549 |
| 265 | 20240613 | 143300 | 176540122700 | 176300 | 176500 | 176500 | 176200 | 1831 |
| 266 | 20240613 | 143200 | 176217079300 | 176500 | 176400 | 176500 | 176100 | 1562 |
| 267 | 20240613 | 143100 | 175941591500 | 176200 | 176200 | 176400 | 175900 | 669 |
| 268 | 20240613 | 143000 | 175823765800 | 176000 | 176100 | 176200 | 175900 | 1109 |
| 269 | 20240613 | 142900 | 175628476000 | 176200 | 175900 | 176200 | 175800 | 1416 |
| 270 | 20240613 | 142800 | 175379090900 | 175800 | 175700 | 176100 | 175400 | 1585 |
| 271 | 20240613 | 142700 | 175100336700 | 175600 | 175400 | 175800 | 175300 | 759 |
| 272 | 20240613 | 142600 | 174967077900 | 175400 | 175200 | 175400 | 175200 | 472 |
| 273 | 20240613 | 142500 | 174884360300 | 175100 | 175000 | 175400 | 174900 | 472 |
| 274 | 20240613 | 142400 | 174801716300 | 175000 | 174800 | 175400 | 174800 | 2063 |
| 275 | 20240613 | 142300 | 174440520700 | 174800 | 175000 | 175000 | 174800 | 402 |
| 276 | 20240613 | 142200 | 174370228100 | 175000 | 174900 | 175000 | 174700 | 784 |
| 277 | 20240613 | 142100 | 174233164100 | 174800 | 175400 | 175500 | 174800 | 2867 |
| 278 | 20240613 | 142000 | 173731307200 | 175400 | 175300 | 175500 | 175100 | 896 |
| 279 | 20240613 | 141900 | 173574326900 | 175500 | 175000 | 175500 | 175000 | 913 |
| 280 | 20240613 | 141800 | 173414380900 | 175100 | 175000 | 175500 | 174900 | 465 |
| 281 | 20240613 | 141700 | 173332967100 | 175100 | 175000 | 175100 | 174900 | 1064 |
| 282 | 20240613 | 141600 | 173146779200 | 175000 | 175000 | 175200 | 174900 | 687 |
| 283 | 20240613 | 141500 | 173026521100 | 175000 | 174500 | 175000 | 174500 | 1902 |
| 284 | 20240613 | 141400 | 172694120700 | 174500 | 174600 | 174700 | 174500 | 1195 |
| 285 | 20240613 | 141300 | 172485456300 | 174600 | 174700 | 174900 | 174500 | 940 |
| 286 | 20240613 | 141200 | 172321284400 | 174600 | 174600 | 174800 | 174600 | 1082 |
| 287 | 20240613 | 141100 | 172132260500 | 174600 | 175100 | 175100 | 174600 | 3890 |
| 288 | 20240613 | 141000 | 171451921000 | 175000 | 175200 | 175500 | 175000 | 2157 |
| 289 | 20240613 | 140900 | 171074209600 | 175300 | 175500 | 175500 | 175300 | 749 |
| 290 | 20240613 | 140800 | 170942858300 | 175500 | 175500 | 175600 | 175400 | 574 |
| 291 | 20240613 | 140700 | 170842118000 | 175300 | 175200 | 175600 | 175100 | 2214 |
| 292 | 20240613 | 140600 | 170454195100 | 175100 | 175500 | 175500 | 175100 | 2273 |
| 293 | 20240613 | 140500 | 170055805400 | 175500 | 175500 | 175600 | 175400 | 996 |
| 294 | 20240613 | 140400 | 169881041900 | 175600 | 175400 | 175700 | 175400 | 1717 |
| 295 | 20240613 | 140300 | 169579750900 | 175400 | 176100 | 176100 | 175400 | 3427 |
| 296 | 20240613 | 140200 | 168977892600 | 176100 | 176000 | 176200 | 175900 | 1961 |
| 297 | 20240613 | 140100 | 168632769000 | 176100 | 176100 | 176200 | 176000 | 1831 |
| 298 | 20240613 | 140000 | 168310338100 | 176200 | 176100 | 176200 | 176000 | 1507 |
| 299 | 20240613 | 135900 | 168044931200 | 176100 | 176300 | 176400 | 176100 | 948 |
| 300 | 20240613 | 135800 | 167877893900 | 176400 | 176600 | 176600 | 176200 | 781 |
| 301 | 20240613 | 135700 | 167740164300 | 176400 | 176400 | 176600 | 176400 | 272 |
| 302 | 20240613 | 135600 | 167692168800 | 176400 | 176500 | 176500 | 176400 | 281 |
| 303 | 20240613 | 135500 | 167642595200 | 176400 | 176600 | 176600 | 176400 | 350 |
| 304 | 20240613 | 135400 | 167580834400 | 176500 | 176600 | 176600 | 176500 | 1161 |
| 305 | 20240613 | 135300 | 167375845300 | 176600 | 176800 | 176800 | 176600 | 823 |
| 306 | 20240613 | 135200 | 167230466900 | 176800 | 177000 | 177000 | 176700 | 1162 |
| 307 | 20240613 | 135100 | 167025058200 | 177000 | 177000 | 177100 | 177000 | 748 |
| 308 | 20240613 | 135000 | 166892653500 | 177000 | 177000 | 177100 | 177000 | 662 |
| 309 | 20240613 | 134900 | 166775470700 | 177100 | 177000 | 177100 | 176800 | 892 |
| 310 | 20240613 | 134800 | 166617652900 | 177000 | 177300 | 177400 | 177000 | 2779 |
| 311 | 20240613 | 134700 | 166125508900 | 177400 | 177400 | 177500 | 177300 | 417 |
| 312 | 20240613 | 134600 | 166051538800 | 177500 | 177400 | 177500 | 177400 | 247 |
| 313 | 20240613 | 134500 | 166007710500 | 177400 | 177400 | 177500 | 177400 | 264 |
| 314 | 20240613 | 134400 | 165960864800 | 177500 | 177400 | 177500 | 177300 | 464 |
| 315 | 20240613 | 134300 | 165878561400 | 177400 | 177600 | 177700 | 177400 | 1213 |
| 316 | 20240613 | 134200 | 165663165300 | 177600 | 177600 | 177700 | 177500 | 852 |
| 317 | 20240613 | 134100 | 165511851200 | 177600 | 177500 | 177700 | 177500 | 591 |
| 318 | 20240613 | 134000 | 165406886800 | 177600 | 177500 | 177700 | 177200 | 877 |
| 319 | 20240613 | 133900 | 165251215300 | 177500 | 178400 | 178500 | 177500 | 1595 |
| 320 | 20240613 | 133800 | 164967117800 | 178400 | 178700 | 178800 | 178400 | 851 |
| 321 | 20240613 | 133700 | 164815164400 | 178700 | 178500 | 178700 | 178400 | 358 |
| 322 | 20240613 | 133600 | 164751246800 | 178500 | 178500 | 178700 | 178400 | 473 |
| 323 | 20240613 | 133500 | 164666794400 | 178500 | 178500 | 178500 | 178400 | 442 |
| 324 | 20240613 | 133400 | 164587912800 | 178500 | 178400 | 178500 | 178300 | 502 |
| 325 | 20240613 | 133300 | 164498368200 | 178400 | 178500 | 178600 | 178400 | 737 |
| 326 | 20240613 | 133200 | 164366800000 | 178500 | 178600 | 178600 | 178300 | 395 |
| 327 | 20240613 | 133100 | 164296302500 | 178600 | 178700 | 178800 | 178300 | 642 |
| 328 | 20240613 | 133000 | 164181688700 | 178700 | 178800 | 178800 | 178600 | 599 |
| 329 | 20240613 | 132900 | 164074649300 | 178800 | 178100 | 179000 | 178000 | 3643 |
| 330 | 20240613 | 132800 | 163423946800 | 178000 | 178000 | 178100 | 178000 | 563 |
| 331 | 20240613 | 132700 | 163323691100 | 178000 | 177800 | 178000 | 177500 | 2101 |
| 332 | 20240613 | 132600 | 162950023400 | 177700 | 177600 | 177800 | 177400 | 318 |
| 333 | 20240613 | 132500 | 162893553100 | 177600 | 177400 | 177600 | 177200 | 858 |
| 334 | 20240613 | 132400 | 162741371800 | 177400 | 177500 | 177600 | 177200 | 1029 |
| 335 | 20240613 | 132300 | 162558819900 | 177500 | 177700 | 177700 | 177500 | 750 |
| 336 | 20240613 | 132200 | 162425610600 | 177800 | 177900 | 177900 | 177700 | 311 |
| 337 | 20240613 | 132100 | 162370331000 | 177800 | 177900 | 178000 | 177700 | 331 |
| 338 | 20240613 | 132000 | 162311464300 | 177900 | 177900 | 178000 | 177900 | 752 |
| 339 | 20240613 | 131900 | 162177631100 | 177900 | 178000 | 178100 | 177800 | 671 |
| 340 | 20240613 | 131800 | 162058247300 | 178000 | 178300 | 178300 | 177900 | 344 |
| 341 | 20240613 | 131700 | 161997004300 | 178200 | 178400 | 178600 | 178200 | 1615 |
| 342 | 20240613 | 131600 | 161708761800 | 178200 | 178000 | 178500 | 177900 | 1240 |
| 343 | 20240613 | 131500 | 161487774000 | 178000 | 178000 | 178100 | 177900 | 962 |
| 344 | 20240613 | 131400 | 161316508100 | 178000 | 178000 | 178100 | 177900 | 609 |
| 345 | 20240613 | 131300 | 161208090800 | 178100 | 177700 | 178100 | 177700 | 414 |
| 346 | 20240613 | 131200 | 161134413000 | 177700 | 178000 | 178100 | 177700 | 892 |
| 347 | 20240613 | 131100 | 160975739900 | 178000 | 178200 | 178200 | 178000 | 778 |
| 348 | 20240613 | 131000 | 160837187100 | 178200 | 177800 | 178200 | 177800 | 2251 |
| 349 | 20240613 | 130900 | 160436590000 | 177900 | 177600 | 177900 | 177600 | 1278 |
| 350 | 20240613 | 130800 | 160209403500 | 177600 | 177600 | 177700 | 177500 | 502 |
| 351 | 20240613 | 130700 | 160120272200 | 177600 | 177800 | 177900 | 177500 | 840 |
| 352 | 20240613 | 130600 | 159970985800 | 177900 | 177800 | 177900 | 177800 | 354 |
| 353 | 20240613 | 130500 | 159908028900 | 177900 | 177900 | 178000 | 177800 | 590 |
| 354 | 20240613 | 130400 | 159803055400 | 177900 | 177400 | 178300 | 177400 | 3837 |
| 355 | 20240613 | 130300 | 159120748400 | 177500 | 176900 | 177500 | 176900 | 881 |
| 356 | 20240613 | 130200 | 158964524400 | 176900 | 176600 | 177300 | 176400 | 1419 |
| 357 | 20240613 | 130100 | 158713409800 | 176600 | 176400 | 176600 | 176400 | 371 |
| 358 | 20240613 | 130000 | 158647940100 | 176400 | 176400 | 176500 | 176300 | 451 |
| 359 | 20240613 | 125900 | 158568404600 | 176400 | 176200 | 176400 | 176200 | 242 |
| 360 | 20240613 | 125800 | 158525749700 | 176300 | 176200 | 176300 | 176200 | 224 |
| 361 | 20240613 | 125700 | 158486274600 | 176200 | 176400 | 176400 | 176100 | 929 |
| 362 | 20240613 | 125600 | 158322586600 | 176300 | 176300 | 176400 | 176300 | 822 |
| 363 | 20240613 | 125500 | 158177648300 | 176400 | 176600 | 176800 | 176300 | 365 |
| 364 | 20240613 | 125400 | 158113247400 | 176500 | 176400 | 176900 | 176300 | 663 |
| 365 | 20240613 | 125300 | 157996290100 | 176400 | 176500 | 176500 | 176200 | 2157 |
| 366 | 20240613 | 125200 | 157615861400 | 176400 | 176300 | 176400 | 176200 | 664 |
| 367 | 20240613 | 125100 | 157498791500 | 176300 | 176900 | 176900 | 176300 | 1004 |
| 368 | 20240613 | 125000 | 157321549700 | 176800 | 176800 | 176900 | 176700 | 592 |
| 369 | 20240613 | 124900 | 157216872100 | 176700 | 176700 | 176800 | 176500 | 305 |
| 370 | 20240613 | 124800 | 157162979000 | 176400 | 176200 | 176900 | 176200 | 617 |
| 371 | 20240613 | 124700 | 157054186100 | 176300 | 176500 | 176600 | 176300 | 199 |
| 372 | 20240613 | 124600 | 157019079000 | 176500 | 176500 | 176900 | 176400 | 1048 |
| 373 | 20240613 | 124500 | 156834075700 | 176300 | 176200 | 176400 | 176100 | 470 |
| 374 | 20240613 | 124400 | 156751215600 | 176100 | 176200 | 176300 | 176100 | 594 |
| 375 | 20240613 | 124300 | 156646543800 | 176300 | 176300 | 176400 | 176200 | 544 |
| 376 | 20240613 | 124200 | 156550637000 | 176400 | 176700 | 176700 | 176300 | 1251 |
| 377 | 20240613 | 124100 | 156329846400 | 176600 | 176800 | 176900 | 176600 | 1794 |
| 378 | 20240613 | 124000 | 156012953000 | 176800 | 176900 | 177000 | 176800 | 419 |
| 379 | 20240613 | 123900 | 155938834300 | 176900 | 176900 | 177000 | 176900 | 416 |
| 380 | 20240613 | 123800 | 155865230300 | 177000 | 176800 | 177100 | 176800 | 382 |
| 381 | 20240613 | 123700 | 155797660400 | 176800 | 176900 | 176900 | 176700 | 324 |
| 382 | 20240613 | 123600 | 155740376300 | 176900 | 177100 | 177200 | 176600 | 1460 |
| 383 | 20240613 | 123500 | 155482296100 | 177000 | 176900 | 177000 | 176800 | 418 |
| 384 | 20240613 | 123400 | 155408349000 | 176800 | 176700 | 177000 | 176700 | 214 |
| 385 | 20240613 | 123300 | 155370502200 | 176700 | 177200 | 177200 | 176700 | 865 |
| 386 | 20240613 | 123200 | 155217479900 | 177200 | 177100 | 177200 | 177000 | 406 |
| 387 | 20240613 | 123100 | 155145581300 | 177100 | 177100 | 177200 | 177000 | 367 |
| 388 | 20240613 | 123000 | 155080609400 | 177100 | 176900 | 177100 | 176900 | 529 |
| 389 | 20240613 | 122900 | 154986968500 | 177000 | 177100 | 177100 | 176800 | 658 |
| 390 | 20240613 | 122800 | 154870530800 | 177100 | 176900 | 177100 | 176900 | 485 |
| 391 | 20240613 | 122700 | 154784691100 | 176900 | 176800 | 177000 | 176800 | 300 |
| 392 | 20240613 | 122600 | 154731611200 | 176900 | 176800 | 177000 | 176700 | 211 |
| 393 | 20240613 | 122500 | 154694290500 | 176700 | 176500 | 176900 | 176500 | 785 |
| 394 | 20240613 | 122400 | 154555564100 | 176600 | 176900 | 176900 | 176500 | 259 |
| 395 | 20240613 | 122300 | 154509819900 | 176900 | 176600 | 176900 | 176500 | 404 |
| 396 | 20240613 | 122200 | 154438449300 | 176600 | 177000 | 177000 | 176600 | 603 |
| 397 | 20240613 | 122100 | 154331832700 | 177000 | 176800 | 177000 | 176800 | 579 |
| 398 | 20240613 | 122000 | 154229380300 | 176800 | 176200 | 177000 | 176200 | 586 |
| 399 | 20240613 | 121900 | 154125846200 | 176300 | 176000 | 176300 | 176000 | 385 |
| 400 | 20240613 | 121800 | 154058047900 | 176000 | 176100 | 176200 | 176000 | 887 |
| 401 | 20240613 | 121700 | 153901860100 | 176100 | 176500 | 176600 | 176000 | 801 |
| 402 | 20240613 | 121600 | 153760610300 | 176500 | 176500 | 176700 | 176400 | 551 |
| 403 | 20240613 | 121500 | 153663340800 | 176500 | 176000 | 176500 | 176000 | 539 |
| 404 | 20240613 | 121400 | 153568307200 | 176000 | 175800 | 176100 | 175800 | 1040 |
| 405 | 20240613 | 121300 | 153385293200 | 175800 | 175900 | 176100 | 175800 | 850 |
| 406 | 20240613 | 121200 | 153235774700 | 175900 | 176100 | 176100 | 175600 | 2766 |
| 407 | 20240613 | 121100 | 152749331100 | 176100 | 176200 | 176300 | 176000 | 3093 |
| 408 | 20240613 | 121000 | 152204765800 | 176200 | 176200 | 176300 | 176200 | 968 |
| 409 | 20240613 | 120900 | 152034188600 | 176400 | 176400 | 176500 | 176300 | 293 |
| 410 | 20240613 | 120800 | 151982506100 | 176400 | 176400 | 176500 | 176200 | 1092 |
| 411 | 20240613 | 120700 | 151789949200 | 176400 | 176800 | 176800 | 176400 | 777 |
| 412 | 20240613 | 120600 | 151652743100 | 176700 | 177000 | 177300 | 176700 | 893 |
| 413 | 20240613 | 120500 | 151494801000 | 177000 | 177000 | 177300 | 177000 | 152 |
| 414 | 20240613 | 120400 | 151467877100 | 177000 | 176700 | 177300 | 176700 | 361 |
| 415 | 20240613 | 120300 | 151404024200 | 176700 | 176700 | 177300 | 176500 | 1150 |
| 416 | 20240613 | 120200 | 151200916700 | 176600 | 177000 | 177100 | 176500 | 1470 |
| 417 | 20240613 | 120100 | 150941100900 | 177000 | 177300 | 177400 | 177000 | 678 |
| 418 | 20240613 | 120000 | 150821003600 | 177300 | 177400 | 177500 | 177300 | 339 |
| 419 | 20240613 | 115900 | 150760886500 | 177400 | 177500 | 177600 | 177300 | 790 |
| 420 | 20240613 | 115800 | 150620698800 | 177500 | 177200 | 177500 | 177100 | 1618 |
| 421 | 20240613 | 115700 | 150333875200 | 177200 | 177400 | 177500 | 177200 | 842 |
| 422 | 20240613 | 115600 | 150184593800 | 177400 | 177500 | 177600 | 177400 | 535 |
| 423 | 20240613 | 115500 | 150089652400 | 177500 | 177600 | 177700 | 177500 | 322 |
| 424 | 20240613 | 115400 | 150032474900 | 177600 | 177700 | 177800 | 177600 | 451 |
| 425 | 20240613 | 115300 | 149952354500 | 177700 | 177700 | 177800 | 177600 | 197 |
| 426 | 20240613 | 115200 | 149917358900 | 177600 | 177600 | 177900 | 177600 | 204 |
| 427 | 20240613 | 115100 | 149881110500 | 177600 | 177600 | 177700 | 177500 | 243 |
| 428 | 20240613 | 115000 | 149837964900 | 177500 | 177500 | 177600 | 177500 | 398 |
| 429 | 20240613 | 114900 | 149767298400 | 177500 | 177400 | 177600 | 177400 | 917 |
| 430 | 20240613 | 114800 | 149604547700 | 177400 | 177400 | 177600 | 177400 | 430 |
| 431 | 20240613 | 114700 | 149528237700 | 177500 | 177700 | 177700 | 177300 | 280 |
| 432 | 20240613 | 114600 | 149478533400 | 177700 | 177400 | 177700 | 177300 | 3163 |
| 433 | 20240613 | 114500 | 148917110500 | 177400 | 178000 | 178300 | 177400 | 1288 |
| 434 | 20240613 | 114400 | 148688137800 | 178000 | 178100 | 178400 | 178000 | 470 |
| 435 | 20240613 | 114300 | 148604383100 | 178100 | 178400 | 178500 | 178000 | 654 |
| 436 | 20240613 | 114200 | 148487755900 | 178300 | 178100 | 178300 | 178000 | 1100 |
| 437 | 20240613 | 114100 | 148291838800 | 178000 | 178200 | 178200 | 178000 | 322 |
| 438 | 20240613 | 114000 | 148234490300 | 178100 | 178200 | 178200 | 178000 | 527 |
| 439 | 20240613 | 113900 | 148140638200 | 178300 | 178300 | 178400 | 178100 | 1197 |
| 440 | 20240613 | 113800 | 147927324500 | 178300 | 178300 | 178400 | 178200 | 891 |
| 441 | 20240613 | 113700 | 147768433700 | 178400 | 178100 | 178600 | 178100 | 1847 |
| 442 | 20240613 | 113600 | 147438946500 | 178200 | 177800 | 178200 | 177800 | 859 |
| 443 | 20240613 | 113500 | 147285957700 | 177800 | 177800 | 178000 | 177700 | 1218 |
| 444 | 20240613 | 113400 | 147069232600 | 177800 | 177600 | 177800 | 177600 | 615 |
| 445 | 20240613 | 113300 | 146959953700 | 177700 | 177800 | 177800 | 177600 | 1428 |
| 446 | 20240613 | 113200 | 146706243000 | 177800 | 177700 | 177900 | 177500 | 1928 |
| 447 | 20240613 | 113100 | 146363762600 | 177900 | 177500 | 178000 | 177400 | 1482 |
| 448 | 20240613 | 113000 | 146100367600 | 177400 | 176800 | 177400 | 176700 | 1488 |
| 449 | 20240613 | 112900 | 145836839700 | 176800 | 176200 | 176800 | 176100 | 2521 |
| 450 | 20240613 | 112800 | 145392365600 | 176300 | 176400 | 176800 | 176200 | 1561 |
| 451 | 20240613 | 112700 | 145117089600 | 176400 | 176900 | 176900 | 176400 | 1606 |
| 452 | 20240613 | 112600 | 144833447400 | 176900 | 176700 | 176900 | 176500 | 1966 |
| 453 | 20240613 | 112500 | 144486186600 | 176700 | 177000 | 177100 | 176700 | 1306 |
| 454 | 20240613 | 112400 | 144255288700 | 177100 | 177100 | 177200 | 176700 | 3342 |
| 455 | 20240613 | 112300 | 143663890900 | 177100 | 177600 | 177600 | 177000 | 2751 |
| 456 | 20240613 | 112200 | 143176425300 | 177500 | 177700 | 177800 | 177500 | 2050 |
| 457 | 20240613 | 112100 | 142812434600 | 177700 | 177800 | 177800 | 177700 | 529 |
| 458 | 20240613 | 112000 | 142718409600 | 177800 | 177800 | 177900 | 177700 | 954 |
| 459 | 20240613 | 111900 | 142548787300 | 177900 | 177800 | 177900 | 177800 | 508 |
| 460 | 20240613 | 111800 | 142458448700 | 177800 | 177900 | 177900 | 177700 | 612 |
| 461 | 20240613 | 111700 | 142349633900 | 177800 | 178200 | 178300 | 177800 | 2362 |
| 462 | 20240613 | 111600 | 141929246600 | 178100 | 177800 | 178200 | 177800 | 835 |
| 463 | 20240613 | 111500 | 141780652600 | 177800 | 177700 | 178000 | 177600 | 757 |
| 464 | 20240613 | 111400 | 141646080100 | 177700 | 177600 | 177800 | 177500 | 1903 |
| 465 | 20240613 | 111300 | 141308040400 | 177600 | 177700 | 178000 | 177600 | 1473 |
| 466 | 20240613 | 111200 | 141046306400 | 177700 | 177700 | 178000 | 177600 | 1638 |
| 467 | 20240613 | 111100 | 140755185800 | 178000 | 178200 | 178200 | 177500 | 3570 |
| 468 | 20240613 | 111000 | 140120673500 | 178200 | 178400 | 178500 | 178000 | 2235 |
| 469 | 20240613 | 110900 | 139722209800 | 178500 | 178200 | 178700 | 178100 | 1898 |
| 470 | 20240613 | 110800 | 139383971800 | 178200 | 177900 | 178200 | 177800 | 763 |
| 471 | 20240613 | 110700 | 139248195900 | 177900 | 177700 | 178000 | 177500 | 3126 |
| 472 | 20240613 | 110600 | 138692675800 | 177700 | 178600 | 178600 | 177700 | 4092 |
| 473 | 20240613 | 110500 | 137963571100 | 178600 | 178600 | 178700 | 178500 | 1932 |
| 474 | 20240613 | 110400 | 137618505000 | 178600 | 179200 | 179400 | 178600 | 4773 |
| 475 | 20240613 | 110300 | 136764157100 | 179100 | 179900 | 179900 | 179100 | 3396 |
| 476 | 20240613 | 110200 | 136154659400 | 179700 | 179900 | 180100 | 179600 | 1705 |
| 477 | 20240613 | 110100 | 135847877300 | 180200 | 180200 | 180300 | 179700 | 1913 |
| 478 | 20240613 | 110000 | 135503419400 | 180200 | 180100 | 180400 | 180000 | 572 |
| 479 | 20240613 | 105900 | 135400295000 | 180300 | 180100 | 180500 | 180000 | 2526 |
| 480 | 20240613 | 105800 | 134944893900 | 180000 | 179400 | 180100 | 179400 | 1717 |
| 481 | 20240613 | 105700 | 134636053000 | 179500 | 179300 | 179600 | 179300 | 1527 |
| 482 | 20240613 | 105600 | 134362010200 | 179300 | 179300 | 179500 | 179300 | 1089 |
| 483 | 20240613 | 105500 | 134166675300 | 179400 | 179400 | 179400 | 179100 | 1077 |
| 484 | 20240613 | 105400 | 133973575600 | 179300 | 179100 | 179500 | 179100 | 970 |
| 485 | 20240613 | 105300 | 133799705500 | 179100 | 179100 | 179200 | 179000 | 806 |
| 486 | 20240613 | 105200 | 133655333500 | 179100 | 179300 | 179300 | 178900 | 747 |
| 487 | 20240613 | 105100 | 133521555800 | 178900 | 179400 | 179600 | 178900 | 2276 |
| 488 | 20240613 | 105000 | 133113769300 | 179400 | 179900 | 179900 | 179300 | 2566 |
| 489 | 20240613 | 104900 | 132652952700 | 179800 | 179500 | 179900 | 179500 | 1076 |
| 490 | 20240613 | 104800 | 132459508600 | 179500 | 179500 | 179700 | 179400 | 893 |
| 491 | 20240613 | 104700 | 132299185100 | 179400 | 179300 | 179700 | 179300 | 928 |
| 492 | 20240613 | 104600 | 132132569000 | 179300 | 179100 | 179600 | 178900 | 4473 |
| 493 | 20240613 | 104500 | 131331308700 | 179200 | 179000 | 179300 | 178900 | 1974 |
| 494 | 20240613 | 104400 | 130977743100 | 178900 | 179000 | 179200 | 178900 | 1508 |
| 495 | 20240613 | 104300 | 130707758500 | 179000 | 179300 | 179400 | 178800 | 3879 |
| 496 | 20240613 | 104200 | 130013134100 | 179300 | 179500 | 179800 | 179100 | 4630 |
| 497 | 20240613 | 104100 | 129183217900 | 179600 | 180300 | 180300 | 179000 | 9870 |
| 498 | 20240613 | 104000 | 127409232800 | 180200 | 180500 | 180600 | 180200 | 3527 |
| 499 | 20240613 | 103900 | 126773393900 | 180400 | 181100 | 181100 | 180300 | 2370 |
| 500 | 20240613 | 103800 | 126345437400 | 181000 | 181400 | 181400 | 181000 | 812 |
| 501 | 20240613 | 103700 | 126198318400 | 181400 | 181200 | 181500 | 181100 | 2758 |
| 502 | 20240613 | 103600 | 125698021900 | 181200 | 180600 | 181300 | 180300 | 2868 |
| 503 | 20240613 | 103500 | 125179603300 | 180500 | 181000 | 181000 | 180500 | 3543 |
| 504 | 20240613 | 103400 | 124539090400 | 181000 | 181000 | 181400 | 180900 | 1508 |
| 505 | 20240613 | 103300 | 124266117200 | 181000 | 180900 | 181400 | 180800 | 4417 |
| 506 | 20240613 | 103200 | 123466347100 | 180900 | 181300 | 181300 | 180800 | 4566 |
| 507 | 20240613 | 103100 | 122639644700 | 181300 | 181500 | 181600 | 181200 | 2468 |
| 508 | 20240613 | 103000 | 122192187300 | 181500 | 181700 | 181700 | 181500 | 967 |
| 509 | 20240613 | 102900 | 122016623100 | 181600 | 181200 | 181700 | 181100 | 6407 |
| 510 | 20240613 | 102800 | 120855117000 | 181300 | 181400 | 181500 | 181200 | 4040 |
| 511 | 20240613 | 102700 | 120122866700 | 181300 | 181600 | 181800 | 181300 | 4236 |
| 512 | 20240613 | 102600 | 119354232800 | 181600 | 182700 | 182700 | 181600 | 2431 |
| 513 | 20240613 | 102500 | 118911740200 | 182500 | 183300 | 183300 | 182400 | 2717 |
| 514 | 20240613 | 102400 | 118414828300 | 183300 | 182300 | 183400 | 182300 | 9046 |
| 515 | 20240613 | 102300 | 116758869000 | 182300 | 181800 | 183000 | 181800 | 5862 |
| 516 | 20240613 | 102200 | 115688565700 | 181800 | 181800 | 182200 | 181500 | 2197 |
| 517 | 20240613 | 102100 | 115289128600 | 181600 | 181300 | 182000 | 181200 | 4295 |
| 518 | 20240613 | 102000 | 114510180900 | 181300 | 181500 | 181700 | 181200 | 3230 |
| 519 | 20240613 | 101900 | 113924062300 | 181500 | 182300 | 183000 | 181500 | 4813 |
| 520 | 20240613 | 101800 | 113047319500 | 182200 | 181500 | 182600 | 181300 | 5627 |
| 521 | 20240613 | 101700 | 112023976400 | 181500 | 182200 | 182200 | 181200 | 4191 |
| 522 | 20240613 | 101600 | 111262457600 | 182200 | 182000 | 182300 | 181900 | 2528 |
| 523 | 20240613 | 101500 | 110802061600 | 182000 | 181300 | 182200 | 181200 | 4615 |
| 524 | 20240613 | 101400 | 109962863000 | 181200 | 183300 | 183400 | 181100 | 14361 |
| 525 | 20240613 | 101300 | 107350210400 | 183300 | 183400 | 183800 | 183100 | 6462 |
| 526 | 20240613 | 101200 | 106164378200 | 183400 | 182900 | 183400 | 182200 | 7667 |
| 527 | 20240613 | 101100 | 104762783700 | 183000 | 183900 | 183900 | 182800 | 9992 |
| 528 | 20240613 | 101000 | 102929842000 | 183900 | 182100 | 184000 | 182100 | 12500 |
| 529 | 20240613 | 100900 | 100637558500 | 182400 | 182900 | 183100 | 182000 | 10188 |
| 530 | 20240613 | 100800 | 98779349800 | 183100 | 182600 | 183400 | 182000 | 18193 |
| 531 | 20240613 | 100700 | 95451125600 | 182600 | 181100 | 182600 | 181000 | 21812 |
| 532 | 20240613 | 100600 | 91482538500 | 181100 | 181100 | 181300 | 181000 | 1602 |
| 533 | 20240613 | 100500 | 91192319300 | 181200 | 181000 | 181500 | 180300 | 3829 |
| 534 | 20240613 | 100400 | 90499124300 | 181200 | 180100 | 181300 | 180100 | 5246 |
| 535 | 20240613 | 100300 | 89551584800 | 180100 | 181100 | 181300 | 180100 | 8199 |
| 536 | 20240613 | 100200 | 88071118800 | 181000 | 181500 | 181700 | 180800 | 7259 |
| 537 | 20240613 | 100100 | 86755521500 | 181500 | 180300 | 182400 | 180200 | 18029 |
| 538 | 20240613 | 100000 | 83480719000 | 180300 | 181400 | 181400 | 180200 | 7933 |
| 539 | 20240613 | 095900 | 82048447100 | 181200 | 179400 | 181600 | 179000 | 42190 |
| 540 | 20240613 | 095800 | 74447861400 | 179100 | 178900 | 179400 | 178000 | 12771 |
| 541 | 20240613 | 095700 | 72164028500 | 178900 | 178700 | 178900 | 178600 | 4947 |
| 542 | 20240613 | 095600 | 71279759500 | 178700 | 177100 | 178800 | 177100 | 6857 |
| 543 | 20240613 | 095500 | 70057578900 | 177100 | 177500 | 177600 | 177000 | 2441 |
| 544 | 20240613 | 095400 | 69624962600 | 177600 | 177900 | 178200 | 177400 | 4114 |
| 545 | 20240613 | 095300 | 68892995300 | 177900 | 176600 | 178000 | 176500 | 3082 |
| 546 | 20240613 | 095200 | 68345933600 | 176600 | 177300 | 177400 | 176600 | 2216 |
| 547 | 20240613 | 095100 | 67953908400 | 177400 | 176500 | 177400 | 176200 | 3754 |
| 548 | 20240613 | 095000 | 67291111700 | 176500 | 177900 | 178000 | 176500 | 9793 |
| 549 | 20240613 | 094900 | 65556177600 | 178000 | 177200 | 178000 | 177200 | 3590 |
| 550 | 20240613 | 094800 | 64919377800 | 177200 | 178400 | 178500 | 177100 | 7239 |
| 551 | 20240613 | 094700 | 63632407700 | 178400 | 178600 | 178900 | 178000 | 7052 |
| 552 | 20240613 | 094600 | 62375907800 | 178500 | 178000 | 179300 | 178000 | 20988 |
| 553 | 20240613 | 094500 | 58623224400 | 178000 | 176800 | 178000 | 176800 | 8060 |
| 554 | 20240613 | 094400 | 57191098100 | 176800 | 176300 | 177000 | 176000 | 9330 |
| 555 | 20240613 | 094300 | 55547225000 | 176300 | 176600 | 177200 | 176300 | 8322 |
| 556 | 20240613 | 094200 | 54076279900 | 176700 | 178000 | 178500 | 176500 | 19655 |
| 557 | 20240613 | 094100 | 50589755900 | 178400 | 177400 | 178700 | 177200 | 21453 |
| 558 | 20240613 | 094000 | 46771438800 | 177400 | 176700 | 177500 | 176500 | 16515 |
| 559 | 20240613 | 093900 | 43849327800 | 176600 | 175400 | 176800 | 175400 | 15590 |
| 560 | 20240613 | 093800 | 41104396100 | 175400 | 174400 | 175500 | 174400 | 7359 |
| 561 | 20240613 | 093700 | 39817265300 | 174400 | 174900 | 175200 | 174300 | 5991 |
| 562 | 20240613 | 093600 | 38769588000 | 174900 | 174300 | 174900 | 173000 | 11439 |
| 563 | 20240613 | 093500 | 36779940100 | 174300 | 174500 | 175200 | 174000 | 15051 |
| 564 | 20240613 | 093400 | 34148314600 | 174500 | 174000 | 174800 | 173500 | 8621 |
| 565 | 20240613 | 093300 | 32645737500 | 173800 | 173200 | 174100 | 173000 | 10347 |
| 566 | 20240613 | 093200 | 30848861500 | 173200 | 172400 | 173400 | 172200 | 13956 |
| 567 | 20240613 | 093100 | 28438269500 | 172400 | 171600 | 172400 | 171500 | 6848 |
| 568 | 20240613 | 093000 | 27260126300 | 171600 | 171500 | 171600 | 171500 | 1947 |
| 569 | 20240613 | 092900 | 26926100800 | 171500 | 171500 | 171700 | 171400 | 2263 |
| 570 | 20240613 | 092800 | 26537857800 | 171500 | 172000 | 172000 | 171300 | 7062 |
| 571 | 20240613 | 092700 | 25324582900 | 171900 | 170400 | 172100 | 170300 | 18825 |
| 572 | 20240613 | 092600 | 22098187900 | 170400 | 169500 | 170400 | 169500 | 6606 |
| 573 | 20240613 | 092500 | 20975665400 | 169200 | 169400 | 169600 | 169200 | 1381 |
| 574 | 20240613 | 092400 | 20741737600 | 169300 | 169000 | 169300 | 168800 | 1707 |
| 575 | 20240613 | 092300 | 20452996000 | 169000 | 169500 | 169500 | 169000 | 1722 |
| 576 | 20240613 | 092200 | 20161353300 | 169400 | 168800 | 169400 | 168400 | 2597 |
| 577 | 20240613 | 092100 | 19722987300 | 168800 | 168900 | 168900 | 167900 | 2914 |
| 578 | 20240613 | 092000 | 19231688900 | 168800 | 167500 | 169000 | 167500 | 2341 |
| 579 | 20240613 | 091900 | 18837558800 | 167500 | 167300 | 167500 | 167200 | 4210 |
| 580 | 20240613 | 091800 | 18133368700 | 167300 | 167800 | 167800 | 167200 | 3152 |
| 581 | 20240613 | 091700 | 17605977700 | 167300 | 168200 | 168200 | 167300 | 6559 |
| 582 | 20240613 | 091600 | 16506766400 | 168200 | 168900 | 169700 | 167800 | 9168 |
| 583 | 20240613 | 091500 | 14962706400 | 169600 | 168700 | 169800 | 168600 | 2286 |
| 584 | 20240613 | 091400 | 14576662600 | 168700 | 169200 | 169600 | 168700 | 2268 |
| 585 | 20240613 | 091300 | 14193412600 | 169100 | 169900 | 169900 | 169100 | 1122 |
| 586 | 20240613 | 091200 | 14003191600 | 169900 | 169700 | 170200 | 168600 | 3349 |
| 587 | 20240613 | 091100 | 13435960700 | 170200 | 169500 | 170400 | 169000 | 4523 |
| 588 | 20240613 | 091000 | 12669465700 | 169600 | 169300 | 169700 | 169200 | 1665 |
| 589 | 20240613 | 090900 | 12387589700 | 169200 | 169400 | 169800 | 169200 | 2665 |
| 590 | 20240613 | 090800 | 11936317700 | 169900 | 169900 | 170500 | 169300 | 3362 |
| 591 | 20240613 | 090700 | 11365665000 | 169600 | 170800 | 171000 | 169100 | 7371 |
| 592 | 20240613 | 090600 | 10112538600 | 170900 | 169900 | 171000 | 169700 | 8531 |
| 593 | 20240613 | 090500 | 8659491100 | 170000 | 169800 | 170100 | 169700 | 2535 |
| 594 | 20240613 | 090400 | 8228604400 | 169800 | 170100 | 170400 | 169000 | 8005 |
| 595 | 20240613 | 090300 | 6869192400 | 170000 | 169300 | 170000 | 168700 | 7032 |
| 596 | 20240613 | 090200 | 5676578200 | 169300 | 167800 | 169400 | 167800 | 4223 |
| 597 | 20240613 | 090100 | 4964591100 | 167700 | 168500 | 168500 | 167000 | 9530 |
| 598 | 20240613 | 090000 | 3367701200 | 168200 | 169500 | 169500 | 167800 | 17556 |