35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 3 | 20240614 | 184800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 4 | 20240614 | 184700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 5 | 20240614 | 184600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 6 | 20240614 | 184500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 7 | 20240614 | 184400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 8 | 20240614 | 184300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 9 | 20240614 | 184200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 10 | 20240614 | 184100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 11 | 20240614 | 184000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 12 | 20240614 | 183900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 13 | 20240614 | 183800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 14 | 20240614 | 183700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 15 | 20240614 | 183600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 16 | 20240614 | 183500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 17 | 20240614 | 183400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 18 | 20240614 | 183300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 19 | 20240614 | 183200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 20 | 20240614 | 183100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 21 | 20240614 | 183000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 22 | 20240614 | 182900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 23 | 20240614 | 182800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 24 | 20240614 | 182700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 25 | 20240614 | 182600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 26 | 20240614 | 182500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 27 | 20240614 | 182400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 28 | 20240614 | 182300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 29 | 20240614 | 182200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 30 | 20240614 | 182100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 31 | 20240614 | 182000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 32 | 20240614 | 181900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 33 | 20240614 | 181800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 34 | 20240614 | 181700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 35 | 20240614 | 181600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 36 | 20240614 | 181500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 37 | 20240614 | 181400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 38 | 20240614 | 181300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 39 | 20240614 | 181200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 40 | 20240614 | 181100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 41 | 20240614 | 181000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 42 | 20240614 | 180900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 43 | 20240614 | 180800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 44 | 20240614 | 180700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 45 | 20240614 | 180600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 46 | 20240614 | 180500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 47 | 20240614 | 180400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 48 | 20240614 | 180300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 49 | 20240614 | 180200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 50 | 20240614 | 180100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 51 | 20240614 | 180000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 52 | 20240614 | 175900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 53 | 20240614 | 175800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 54 | 20240614 | 175700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 55 | 20240614 | 175600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 56 | 20240614 | 175500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 57 | 20240614 | 175400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 58 | 20240614 | 175300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 59 | 20240614 | 175200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 60 | 20240614 | 175100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 61 | 20240614 | 175000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 62 | 20240614 | 174900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 63 | 20240614 | 174800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 64 | 20240614 | 174700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 65 | 20240614 | 174600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 66 | 20240614 | 174500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 67 | 20240614 | 174400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 68 | 20240614 | 174300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 69 | 20240614 | 174200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 70 | 20240614 | 174100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 71 | 20240614 | 174000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 72 | 20240614 | 173900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 73 | 20240614 | 173800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 74 | 20240614 | 173700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 75 | 20240614 | 173600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 76 | 20240614 | 173500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 77 | 20240614 | 173400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 78 | 20240614 | 173300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 79 | 20240614 | 173200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 80 | 20240614 | 173100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 81 | 20240614 | 173000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 82 | 20240614 | 172900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 83 | 20240614 | 172800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 84 | 20240614 | 172700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 85 | 20240614 | 172600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 86 | 20240614 | 172500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 87 | 20240614 | 172400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 88 | 20240614 | 172300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 89 | 20240614 | 172200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 90 | 20240614 | 172100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 91 | 20240614 | 172000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 92 | 20240614 | 171900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 93 | 20240614 | 171800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 94 | 20240614 | 171700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 95 | 20240614 | 171600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 96 | 20240614 | 171500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 97 | 20240614 | 171400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 98 | 20240614 | 171300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 99 | 20240614 | 171200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 100 | 20240614 | 171100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 101 | 20240614 | 171000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 102 | 20240614 | 170900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 103 | 20240614 | 170800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 104 | 20240614 | 170700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 105 | 20240614 | 170600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 106 | 20240614 | 170500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 107 | 20240614 | 170400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 108 | 20240614 | 170300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 109 | 20240614 | 170200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 110 | 20240614 | 170100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 111 | 20240614 | 170000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 112 | 20240614 | 165900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 113 | 20240614 | 165800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 114 | 20240614 | 165700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 115 | 20240614 | 165600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 116 | 20240614 | 165500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 117 | 20240614 | 165400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 118 | 20240614 | 165300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 119 | 20240614 | 165200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 120 | 20240614 | 165100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 121 | 20240614 | 165000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 122 | 20240614 | 164900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 123 | 20240614 | 164800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 124 | 20240614 | 164700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 125 | 20240614 | 164600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 126 | 20240614 | 164500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 127 | 20240614 | 164400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 128 | 20240614 | 164300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 129 | 20240614 | 164200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 130 | 20240614 | 164100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 131 | 20240614 | 164000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 132 | 20240614 | 163900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 133 | 20240614 | 163800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 134 | 20240614 | 163700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 135 | 20240614 | 163600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 136 | 20240614 | 163500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 137 | 20240614 | 163400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 138 | 20240614 | 163300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 139 | 20240614 | 163200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 140 | 20240614 | 163100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 141 | 20240614 | 163000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 142 | 20240614 | 162900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 143 | 20240614 | 162800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 144 | 20240614 | 162700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 145 | 20240614 | 162600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 146 | 20240614 | 162500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 147 | 20240614 | 162400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 148 | 20240614 | 162300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 149 | 20240614 | 162200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 150 | 20240614 | 162100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 151 | 20240614 | 162000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 152 | 20240614 | 161900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 153 | 20240614 | 161800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 154 | 20240614 | 161700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 155 | 20240614 | 161600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 156 | 20240614 | 161500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 157 | 20240614 | 161400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 158 | 20240614 | 161300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 159 | 20240614 | 161200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 160 | 20240614 | 161100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 161 | 20240614 | 161000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 162 | 20240614 | 160900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 163 | 20240614 | 160800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 164 | 20240614 | 160700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 165 | 20240614 | 160600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 166 | 20240614 | 160500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 167 | 20240614 | 160400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 168 | 20240614 | 160300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 169 | 20240614 | 160200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 170 | 20240614 | 160100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 171 | 20240614 | 160000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 172 | 20240614 | 155900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 173 | 20240614 | 155800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 174 | 20240614 | 155700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 175 | 20240614 | 155600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 176 | 20240614 | 155500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 177 | 20240614 | 155400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 178 | 20240614 | 155300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 179 | 20240614 | 155200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 180 | 20240614 | 155100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 181 | 20240614 | 155000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 182 | 20240614 | 154900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 183 | 20240614 | 154800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 184 | 20240614 | 154700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 185 | 20240614 | 154600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 186 | 20240614 | 154500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 187 | 20240614 | 154400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 188 | 20240614 | 154300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 189 | 20240614 | 154200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 190 | 20240614 | 154100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 191 | 20240614 | 154000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 192 | 20240614 | 153900 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 193 | 20240614 | 153800 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 194 | 20240614 | 153700 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 195 | 20240614 | 153600 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 196 | 20240614 | 153500 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 197 | 20240614 | 153400 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 198 | 20240614 | 153300 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 199 | 20240614 | 153200 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 200 | 20240614 | 153100 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 0 |
| 201 | 20240614 | 153000 | 351920550200 | 195300 | 195300 | 195300 | 195300 | 46077 |
| 202 | 20240614 | 152900 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 203 | 20240614 | 152800 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 204 | 20240614 | 152700 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 205 | 20240614 | 152600 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 206 | 20240614 | 152500 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 207 | 20240614 | 152400 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 208 | 20240614 | 152300 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 209 | 20240614 | 152200 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 210 | 20240614 | 152100 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 211 | 20240614 | 152000 | 342921712100 | 195800 | 195800 | 195800 | 195800 | 0 |
| 212 | 20240614 | 151900 | 342921712100 | 195800 | 195900 | 196000 | 195500 | 8502 |
| 213 | 20240614 | 151800 | 341257997300 | 195500 | 197000 | 197000 | 195500 | 17975 |
| 214 | 20240614 | 151700 | 337733506400 | 197000 | 198100 | 198300 | 196700 | 16390 |
| 215 | 20240614 | 151600 | 334497955100 | 198100 | 198700 | 198900 | 198100 | 6297 |
| 216 | 20240614 | 151500 | 333248513700 | 198700 | 198300 | 199000 | 198300 | 5939 |
| 217 | 20240614 | 151400 | 332068017700 | 198400 | 199200 | 199300 | 198300 | 7909 |
| 218 | 20240614 | 151300 | 330496095100 | 199200 | 199500 | 199600 | 198600 | 6185 |
| 219 | 20240614 | 151200 | 329263657200 | 199500 | 199500 | 199600 | 199200 | 8901 |
| 220 | 20240614 | 151100 | 327488353800 | 199600 | 199400 | 199700 | 199300 | 9194 |
| 221 | 20240614 | 151000 | 325653796800 | 199500 | 198600 | 199500 | 198100 | 13704 |
| 222 | 20240614 | 150900 | 322929067600 | 198600 | 198000 | 199100 | 196800 | 16545 |
| 223 | 20240614 | 150800 | 319651805400 | 198000 | 199900 | 199900 | 197900 | 17758 |
| 224 | 20240614 | 150700 | 316112708300 | 199800 | 199700 | 199900 | 199700 | 17798 |
| 225 | 20240614 | 150600 | 312557210800 | 199700 | 199700 | 199700 | 199700 | 0 |
| 226 | 20240614 | 150500 | 312557210800 | 199700 | 199500 | 199700 | 199500 | 10849 |
| 227 | 20240614 | 150400 | 310391147300 | 199500 | 199300 | 199500 | 199100 | 8747 |
| 228 | 20240614 | 150300 | 308647723100 | 199300 | 198800 | 199500 | 198800 | 28010 |
| 229 | 20240614 | 150200 | 303067532600 | 198800 | 198800 | 198900 | 198600 | 4945 |
| 230 | 20240614 | 150100 | 302084625900 | 198800 | 198400 | 198900 | 198400 | 5478 |
| 231 | 20240614 | 150000 | 300996259000 | 198500 | 198700 | 198900 | 198100 | 5850 |
| 232 | 20240614 | 145900 | 299834779800 | 198700 | 198500 | 198800 | 198400 | 6012 |
| 233 | 20240614 | 145800 | 298640407700 | 198500 | 198500 | 198700 | 197800 | 6875 |
| 234 | 20240614 | 145700 | 297277462500 | 198500 | 198900 | 199000 | 198400 | 8790 |
| 235 | 20240614 | 145600 | 295530062400 | 198600 | 198900 | 199000 | 198500 | 14105 |
| 236 | 20240614 | 145500 | 292725405700 | 198900 | 197900 | 198900 | 197900 | 16101 |
| 237 | 20240614 | 145400 | 289528838800 | 197900 | 198300 | 198500 | 197400 | 7276 |
| 238 | 20240614 | 145300 | 288086803600 | 198400 | 197600 | 198400 | 197500 | 10883 |
| 239 | 20240614 | 145200 | 285930672700 | 197500 | 197300 | 197900 | 197300 | 5977 |
| 240 | 20240614 | 145100 | 284749302500 | 197300 | 196700 | 197300 | 196500 | 4073 |
| 241 | 20240614 | 145000 | 283947656600 | 196600 | 197900 | 198100 | 196500 | 11236 |
| 242 | 20240614 | 144900 | 281729573500 | 198000 | 196500 | 198000 | 196400 | 18813 |
| 243 | 20240614 | 144800 | 278016555900 | 196500 | 196500 | 196700 | 196400 | 3819 |
| 244 | 20240614 | 144700 | 277266218500 | 196500 | 196600 | 196600 | 196100 | 3445 |
| 245 | 20240614 | 144600 | 276590016300 | 196600 | 196600 | 196900 | 196600 | 5747 |
| 246 | 20240614 | 144500 | 275459169500 | 196600 | 195800 | 196900 | 195800 | 7674 |
| 247 | 20240614 | 144400 | 273950033900 | 195600 | 195800 | 196100 | 195600 | 4960 |
| 248 | 20240614 | 144300 | 272978136000 | 195800 | 195900 | 196000 | 195400 | 1841 |
| 249 | 20240614 | 144200 | 272617822100 | 195900 | 195600 | 196000 | 195200 | 4858 |
| 250 | 20240614 | 144100 | 271667135900 | 195700 | 195600 | 196400 | 195600 | 2953 |
| 251 | 20240614 | 144000 | 271088803100 | 195900 | 196300 | 196800 | 195300 | 8168 |
| 252 | 20240614 | 143900 | 269485726000 | 196300 | 195100 | 196400 | 195100 | 6680 |
| 253 | 20240614 | 143800 | 268176876200 | 195200 | 195700 | 195900 | 195100 | 5548 |
| 254 | 20240614 | 143700 | 267092311300 | 195900 | 195600 | 196200 | 195500 | 5531 |
| 255 | 20240614 | 143600 | 266008909300 | 195900 | 196600 | 196700 | 195600 | 6287 |
| 256 | 20240614 | 143500 | 264775016000 | 196600 | 195800 | 196600 | 195600 | 10431 |
| 257 | 20240614 | 143400 | 262730620500 | 195800 | 195300 | 195900 | 194700 | 8970 |
| 258 | 20240614 | 143300 | 260978809700 | 195400 | 196300 | 196400 | 194200 | 16318 |
| 259 | 20240614 | 143200 | 257792521600 | 196300 | 197900 | 198000 | 195900 | 16663 |
| 260 | 20240614 | 143100 | 254507625600 | 197700 | 198400 | 198500 | 197700 | 17599 |
| 261 | 20240614 | 143000 | 251019590900 | 198400 | 196900 | 198700 | 196900 | 42220 |
| 262 | 20240614 | 142900 | 242663992900 | 196800 | 196700 | 197000 | 196500 | 7524 |
| 263 | 20240614 | 142800 | 241183585700 | 196700 | 197000 | 197000 | 195600 | 10690 |
| 264 | 20240614 | 142700 | 239084274500 | 197000 | 196900 | 197500 | 196200 | 18962 |
| 265 | 20240614 | 142600 | 235345374000 | 196900 | 195800 | 197000 | 195000 | 24617 |
| 266 | 20240614 | 142500 | 230507806900 | 195800 | 194500 | 195900 | 194500 | 8301 |
| 267 | 20240614 | 142400 | 228885735500 | 194600 | 194600 | 195200 | 194100 | 4977 |
| 268 | 20240614 | 142300 | 227916294600 | 194600 | 194600 | 194700 | 193600 | 9866 |
| 269 | 20240614 | 142200 | 226000042700 | 194600 | 196400 | 196400 | 194000 | 11924 |
| 270 | 20240614 | 142100 | 223673087600 | 196500 | 194900 | 196800 | 194900 | 33751 |
| 271 | 20240614 | 142000 | 217054567900 | 195000 | 193600 | 195000 | 193600 | 14127 |
| 272 | 20240614 | 141900 | 214304528400 | 193600 | 193900 | 194100 | 193600 | 3353 |
| 273 | 20240614 | 141800 | 213654413800 | 194000 | 194700 | 194700 | 193600 | 5802 |
| 274 | 20240614 | 141700 | 212528476600 | 194700 | 194700 | 194800 | 194100 | 4135 |
| 275 | 20240614 | 141600 | 211723809900 | 194800 | 194800 | 194900 | 193900 | 5853 |
| 276 | 20240614 | 141500 | 210585366700 | 194900 | 193600 | 194900 | 193200 | 11589 |
| 277 | 20240614 | 141400 | 208337518800 | 193500 | 193800 | 194100 | 193500 | 7400 |
| 278 | 20240614 | 141300 | 206903520200 | 193800 | 194700 | 195100 | 193800 | 6850 |
| 279 | 20240614 | 141200 | 205571761600 | 195000 | 194100 | 195200 | 193900 | 6659 |
| 280 | 20240614 | 141100 | 204274088500 | 194800 | 195500 | 196400 | 193700 | 25695 |
| 281 | 20240614 | 141000 | 199250884400 | 195600 | 194500 | 196000 | 194500 | 31829 |
| 282 | 20240614 | 140900 | 193037056300 | 194400 | 193400 | 194700 | 193200 | 11844 |
| 283 | 20240614 | 140800 | 190736288800 | 193400 | 193100 | 194000 | 192700 | 10595 |
| 284 | 20240614 | 140700 | 188685719700 | 193200 | 193700 | 194000 | 192000 | 16983 |
| 285 | 20240614 | 140600 | 185409619700 | 193700 | 194700 | 194800 | 193400 | 8733 |
| 286 | 20240614 | 140500 | 183714285500 | 194800 | 195700 | 196000 | 194000 | 15909 |
| 287 | 20240614 | 140400 | 180610463100 | 195900 | 193200 | 196100 | 192900 | 20677 |
| 288 | 20240614 | 140300 | 176573358400 | 193200 | 194000 | 194400 | 192200 | 15629 |
| 289 | 20240614 | 140200 | 173555880700 | 193900 | 195000 | 195200 | 192800 | 23108 |
| 290 | 20240614 | 140100 | 169068391200 | 194800 | 194100 | 197600 | 193900 | 54194 |
| 291 | 20240614 | 140000 | 158440570100 | 194000 | 192300 | 194800 | 192300 | 31704 |
| 292 | 20240614 | 135900 | 152292395600 | 192300 | 193600 | 193800 | 191800 | 23126 |
| 293 | 20240614 | 135800 | 147832389800 | 193500 | 191800 | 194800 | 191200 | 37468 |
| 294 | 20240614 | 135700 | 140599336900 | 192000 | 189800 | 192100 | 189700 | 32324 |
| 295 | 20240614 | 135600 | 134424192900 | 189800 | 188200 | 190000 | 188200 | 31738 |
| 296 | 20240614 | 135500 | 128415468700 | 188300 | 186600 | 188300 | 186600 | 16184 |
| 297 | 20240614 | 135400 | 125383177600 | 186700 | 186800 | 187300 | 186600 | 10555 |
| 298 | 20240614 | 135300 | 123409082700 | 186800 | 185900 | 186800 | 185800 | 14883 |
| 299 | 20240614 | 135200 | 120635266300 | 185900 | 185600 | 186000 | 185500 | 11675 |
| 300 | 20240614 | 135100 | 118465192700 | 185600 | 185000 | 185600 | 184400 | 5498 |
| 301 | 20240614 | 135000 | 117447276100 | 184900 | 184600 | 185400 | 184500 | 9884 |
| 302 | 20240614 | 134900 | 115618368200 | 184500 | 184500 | 184900 | 184500 | 6715 |
| 303 | 20240614 | 134800 | 114377647500 | 184500 | 184900 | 184900 | 184000 | 5022 |
| 304 | 20240614 | 134700 | 113450507200 | 184900 | 183600 | 185000 | 183500 | 7032 |
| 305 | 20240614 | 134600 | 112154882200 | 183700 | 184700 | 185000 | 183500 | 9023 |
| 306 | 20240614 | 134500 | 110490555700 | 184600 | 185300 | 186000 | 183200 | 24616 |
| 307 | 20240614 | 134400 | 105925797700 | 185300 | 183700 | 185300 | 183600 | 22864 |
| 308 | 20240614 | 134300 | 101704696100 | 183600 | 182600 | 183700 | 182500 | 10982 |
| 309 | 20240614 | 134200 | 99693037600 | 182600 | 181900 | 182600 | 181800 | 6234 |
| 310 | 20240614 | 134100 | 98557193100 | 182000 | 181400 | 182000 | 181400 | 4092 |
| 311 | 20240614 | 134000 | 97813544900 | 181500 | 180700 | 181500 | 180700 | 7077 |
| 312 | 20240614 | 133900 | 96531396000 | 180800 | 180600 | 180800 | 180600 | 1245 |
| 313 | 20240614 | 133800 | 96306385400 | 180600 | 180400 | 180700 | 180400 | 783 |
| 314 | 20240614 | 133700 | 96165091100 | 180400 | 180400 | 180700 | 180300 | 2109 |
| 315 | 20240614 | 133600 | 95784647000 | 180800 | 180800 | 180900 | 179800 | 5849 |
| 316 | 20240614 | 133500 | 94729328200 | 180800 | 180500 | 180800 | 180500 | 3808 |
| 317 | 20240614 | 133400 | 94041319800 | 180500 | 180100 | 180600 | 180100 | 1958 |
| 318 | 20240614 | 133300 | 93688165500 | 180200 | 179700 | 180200 | 179700 | 1899 |
| 319 | 20240614 | 133200 | 93346317100 | 179600 | 180200 | 180200 | 179600 | 4564 |
| 320 | 20240614 | 133100 | 92525165700 | 180200 | 180300 | 180400 | 180100 | 1214 |
| 321 | 20240614 | 133000 | 92306331400 | 180300 | 180300 | 180700 | 180300 | 4618 |
| 322 | 20240614 | 132900 | 91472892900 | 180300 | 180700 | 180700 | 180300 | 5285 |
| 323 | 20240614 | 132800 | 90518722100 | 180800 | 181000 | 181000 | 180700 | 4568 |
| 324 | 20240614 | 132700 | 89692556200 | 181000 | 180800 | 181000 | 180700 | 3777 |
| 325 | 20240614 | 132600 | 89009565300 | 180700 | 180600 | 180800 | 180400 | 4335 |
| 326 | 20240614 | 132500 | 88227028100 | 180500 | 179900 | 180800 | 179900 | 6648 |
| 327 | 20240614 | 132400 | 87028984600 | 179800 | 179400 | 179900 | 179300 | 3373 |
| 328 | 20240614 | 132300 | 86422929600 | 179400 | 179100 | 179500 | 179100 | 1620 |
| 329 | 20240614 | 132200 | 86132285500 | 179200 | 179700 | 179700 | 179200 | 3351 |
| 330 | 20240614 | 132100 | 85530899600 | 179700 | 179500 | 179700 | 179300 | 4084 |
| 331 | 20240614 | 132000 | 84797867400 | 179600 | 178400 | 179600 | 178400 | 7664 |
| 332 | 20240614 | 131900 | 83425251300 | 178100 | 178600 | 178900 | 178100 | 4645 |
| 333 | 20240614 | 131800 | 82596175800 | 178700 | 177900 | 178700 | 177800 | 4302 |
| 334 | 20240614 | 131700 | 81828863700 | 177800 | 177600 | 177900 | 177600 | 1398 |
| 335 | 20240614 | 131600 | 81580375600 | 177500 | 177500 | 177800 | 177200 | 2065 |
| 336 | 20240614 | 131500 | 81213906500 | 177500 | 176600 | 177600 | 176600 | 5771 |
| 337 | 20240614 | 131400 | 80191804300 | 176600 | 176200 | 176600 | 176100 | 1086 |
| 338 | 20240614 | 131300 | 80000194800 | 176100 | 175500 | 176100 | 175400 | 1297 |
| 339 | 20240614 | 131200 | 79772245500 | 175500 | 175300 | 175500 | 175200 | 763 |
| 340 | 20240614 | 131100 | 79638421000 | 175300 | 175200 | 175300 | 175100 | 959 |
| 341 | 20240614 | 131000 | 79470420500 | 175200 | 175300 | 175500 | 175000 | 3888 |
| 342 | 20240614 | 130900 | 78788918000 | 175300 | 175300 | 175600 | 175300 | 568 |
| 343 | 20240614 | 130800 | 78689303700 | 175400 | 175300 | 175400 | 175300 | 1053 |
| 344 | 20240614 | 130700 | 78504693400 | 175400 | 175200 | 175500 | 175200 | 674 |
| 345 | 20240614 | 130600 | 78386484800 | 175200 | 175500 | 175500 | 175200 | 1909 |
| 346 | 20240614 | 130500 | 78051671300 | 175600 | 175500 | 175600 | 175400 | 1313 |
| 347 | 20240614 | 130400 | 77821175900 | 175500 | 175400 | 175700 | 175400 | 560 |
| 348 | 20240614 | 130300 | 77722898500 | 175500 | 175400 | 175600 | 175100 | 576 |
| 349 | 20240614 | 130200 | 77621842400 | 175400 | 175000 | 175500 | 175000 | 769 |
| 350 | 20240614 | 130100 | 77487162500 | 175100 | 175000 | 175100 | 174900 | 4020 |
| 351 | 20240614 | 130000 | 76783646400 | 175100 | 175300 | 175400 | 175000 | 6269 |
| 352 | 20240614 | 125900 | 75685949300 | 175300 | 175500 | 175600 | 175300 | 1148 |
| 353 | 20240614 | 125800 | 75484636500 | 175500 | 175300 | 175500 | 175300 | 767 |
| 354 | 20240614 | 125700 | 75350153300 | 175300 | 175500 | 175600 | 175300 | 1220 |
| 355 | 20240614 | 125600 | 75136133900 | 175400 | 176000 | 176000 | 175400 | 4394 |
| 356 | 20240614 | 125500 | 74364546600 | 176100 | 176000 | 176100 | 175900 | 766 |
| 357 | 20240614 | 125400 | 74229730200 | 176000 | 175900 | 176000 | 175800 | 603 |
| 358 | 20240614 | 125300 | 74123674300 | 175900 | 175700 | 175900 | 175700 | 676 |
| 359 | 20240614 | 125200 | 74004866800 | 175700 | 175600 | 175800 | 175500 | 283 |
| 360 | 20240614 | 125100 | 73955166800 | 175600 | 175300 | 175600 | 175300 | 1226 |
| 361 | 20240614 | 125000 | 73740191000 | 175300 | 175500 | 175700 | 175300 | 1702 |
| 362 | 20240614 | 124900 | 73441590000 | 175500 | 175800 | 175800 | 175400 | 2728 |
| 363 | 20240614 | 124800 | 72962672900 | 175800 | 176200 | 176200 | 175700 | 1661 |
| 364 | 20240614 | 124700 | 72670455800 | 176100 | 176000 | 176500 | 176000 | 370 |
| 365 | 20240614 | 124600 | 72605253900 | 176100 | 175700 | 176100 | 175700 | 722 |
| 366 | 20240614 | 124500 | 72478294400 | 175600 | 175900 | 176200 | 175600 | 3418 |
| 367 | 20240614 | 124400 | 71877487100 | 175900 | 176000 | 176300 | 175800 | 1584 |
| 368 | 20240614 | 124300 | 71598787800 | 176000 | 176300 | 176300 | 176000 | 6604 |
| 369 | 20240614 | 124200 | 70436274400 | 176300 | 176700 | 176700 | 176200 | 7863 |
| 370 | 20240614 | 124100 | 69048838800 | 176700 | 176700 | 176800 | 176700 | 332 |
| 371 | 20240614 | 124000 | 68990174300 | 176700 | 176700 | 176800 | 176700 | 545 |
| 372 | 20240614 | 123900 | 68893872300 | 176700 | 176700 | 176800 | 176700 | 988 |
| 373 | 20240614 | 123800 | 68719285500 | 176700 | 176900 | 177000 | 176700 | 535 |
| 374 | 20240614 | 123700 | 68624667000 | 177000 | 176800 | 177000 | 176800 | 909 |
| 375 | 20240614 | 123600 | 68463912700 | 176800 | 176700 | 176900 | 176700 | 616 |
| 376 | 20240614 | 123500 | 68355041100 | 176700 | 176800 | 176900 | 176700 | 1143 |
| 377 | 20240614 | 123400 | 68152999300 | 176800 | 177000 | 177000 | 176800 | 3592 |
| 378 | 20240614 | 123300 | 67517326100 | 177000 | 177200 | 177200 | 177000 | 1716 |
| 379 | 20240614 | 123200 | 67213475700 | 177200 | 177300 | 177300 | 177100 | 1160 |
| 380 | 20240614 | 123100 | 67007952600 | 177200 | 177200 | 177300 | 177200 | 253 |
| 381 | 20240614 | 123000 | 66963114600 | 177300 | 177300 | 177400 | 177200 | 695 |
| 382 | 20240614 | 122900 | 66839918200 | 177400 | 177500 | 177500 | 177200 | 1153 |
| 383 | 20240614 | 122800 | 66635452100 | 177400 | 177400 | 177500 | 177400 | 235 |
| 384 | 20240614 | 122700 | 66593761200 | 177500 | 177400 | 177500 | 177400 | 116 |
| 385 | 20240614 | 122600 | 66573178100 | 177500 | 177400 | 177500 | 177400 | 802 |
| 386 | 20240614 | 122500 | 66430883000 | 177400 | 177400 | 177500 | 177400 | 277 |
| 387 | 20240614 | 122400 | 66381721500 | 177400 | 177500 | 177500 | 177400 | 250 |
| 388 | 20240614 | 122300 | 66337366600 | 177500 | 177600 | 177600 | 177400 | 2147 |
| 389 | 20240614 | 122200 | 65956220400 | 177600 | 177800 | 177800 | 177600 | 421 |
| 390 | 20240614 | 122100 | 65881410500 | 177700 | 178000 | 178000 | 177600 | 1746 |
| 391 | 20240614 | 122000 | 65571037500 | 178000 | 177800 | 178000 | 177800 | 314 |
| 392 | 20240614 | 121900 | 65515197100 | 177800 | 177800 | 177800 | 177700 | 393 |
| 393 | 20240614 | 121800 | 65445331100 | 177900 | 177700 | 177900 | 177700 | 744 |
| 394 | 20240614 | 121700 | 65313051000 | 177700 | 178100 | 178200 | 177700 | 1916 |
| 395 | 20240614 | 121600 | 64972167500 | 178100 | 178200 | 178200 | 178000 | 463 |
| 396 | 20240614 | 121500 | 64889723300 | 178100 | 178300 | 178400 | 178100 | 590 |
| 397 | 20240614 | 121400 | 64784572000 | 178400 | 178300 | 178400 | 178200 | 443 |
| 398 | 20240614 | 121300 | 64705596500 | 178200 | 178300 | 178400 | 178200 | 690 |
| 399 | 20240614 | 121200 | 64582569500 | 178300 | 178200 | 178300 | 178100 | 420 |
| 400 | 20240614 | 121100 | 64507718300 | 178200 | 178200 | 178300 | 178100 | 443 |
| 401 | 20240614 | 121000 | 64428764900 | 178200 | 178200 | 178300 | 178100 | 142 |
| 402 | 20240614 | 120900 | 64403461700 | 178200 | 178200 | 178300 | 178100 | 194 |
| 403 | 20240614 | 120800 | 64368890300 | 178200 | 178200 | 178200 | 178200 | 144 |
| 404 | 20240614 | 120700 | 64343229500 | 178300 | 178200 | 178300 | 178100 | 223 |
| 405 | 20240614 | 120600 | 64303490700 | 178200 | 178100 | 178200 | 178000 | 158 |
| 406 | 20240614 | 120500 | 64275347900 | 178000 | 178300 | 178400 | 177900 | 451 |
| 407 | 20240614 | 120400 | 64195014800 | 178200 | 177900 | 178200 | 177900 | 174 |
| 408 | 20240614 | 120300 | 64164036800 | 177900 | 177800 | 177900 | 177800 | 108 |
| 409 | 20240614 | 120200 | 64144828600 | 177900 | 177900 | 177900 | 177800 | 226 |
| 410 | 20240614 | 120100 | 64104639400 | 177900 | 177900 | 178000 | 177800 | 677 |
| 411 | 20240614 | 120000 | 63984235700 | 177900 | 178000 | 178000 | 177800 | 765 |
| 412 | 20240614 | 115900 | 63848119300 | 178000 | 178400 | 178500 | 178000 | 1078 |
| 413 | 20240614 | 115800 | 63655948600 | 178400 | 178400 | 178500 | 178400 | 83 |
| 414 | 20240614 | 115700 | 63641139700 | 178500 | 178300 | 178500 | 178300 | 359 |
| 415 | 20240614 | 115600 | 63577104000 | 178400 | 178300 | 178500 | 178300 | 143 |
| 416 | 20240614 | 115500 | 63551601700 | 178500 | 178400 | 178500 | 178300 | 873 |
| 417 | 20240614 | 115400 | 63395906600 | 178300 | 178300 | 178500 | 178300 | 296 |
| 418 | 20240614 | 115300 | 63343105800 | 178300 | 178200 | 178300 | 178100 | 110 |
| 419 | 20240614 | 115200 | 63323504100 | 178300 | 178100 | 178400 | 178100 | 1325 |
| 420 | 20240614 | 115100 | 63087280800 | 178200 | 178100 | 178200 | 178000 | 83 |
| 421 | 20240614 | 115000 | 63072498000 | 178000 | 178000 | 178100 | 177900 | 281 |
| 422 | 20240614 | 114900 | 63022476900 | 178000 | 178000 | 178100 | 177900 | 270 |
| 423 | 20240614 | 114800 | 62974417500 | 178000 | 178100 | 178100 | 177900 | 251 |
| 424 | 20240614 | 114700 | 62929742200 | 178200 | 178000 | 178200 | 177900 | 173 |
| 425 | 20240614 | 114600 | 62898947900 | 177900 | 177900 | 178000 | 177900 | 128 |
| 426 | 20240614 | 114500 | 62876173100 | 177900 | 178100 | 178100 | 177800 | 622 |
| 427 | 20240614 | 114400 | 62765483200 | 178000 | 178200 | 178300 | 178000 | 232 |
| 428 | 20240614 | 114300 | 62724159900 | 178200 | 178200 | 178300 | 178100 | 320 |
| 429 | 20240614 | 114200 | 62667134700 | 178200 | 178000 | 178200 | 178000 | 323 |
| 430 | 20240614 | 114100 | 62609607400 | 178000 | 178100 | 178100 | 178000 | 366 |
| 431 | 20240614 | 114000 | 62544437900 | 178100 | 177800 | 178200 | 177800 | 209 |
| 432 | 20240614 | 113900 | 62507240300 | 178100 | 177800 | 178100 | 177800 | 210 |
| 433 | 20240614 | 113800 | 62469888100 | 177800 | 177800 | 177900 | 177800 | 471 |
| 434 | 20240614 | 113700 | 62386125900 | 177900 | 177900 | 177900 | 177700 | 350 |
| 435 | 20240614 | 113600 | 62323888500 | 177900 | 177900 | 177900 | 177800 | 177 |
| 436 | 20240614 | 113500 | 62292415700 | 177800 | 178000 | 178200 | 177800 | 182 |
| 437 | 20240614 | 113400 | 62260028000 | 178000 | 177800 | 178000 | 177800 | 551 |
| 438 | 20240614 | 113300 | 62162047500 | 177900 | 177800 | 177900 | 177800 | 121 |
| 439 | 20240614 | 113200 | 62140531100 | 177900 | 178100 | 178100 | 177900 | 820 |
| 440 | 20240614 | 113100 | 61994582000 | 178100 | 178100 | 178200 | 178100 | 450 |
| 441 | 20240614 | 113000 | 61914425400 | 178100 | 178100 | 178300 | 178100 | 598 |
| 442 | 20240614 | 112900 | 61807906100 | 178100 | 178300 | 178400 | 178100 | 181 |
| 443 | 20240614 | 112800 | 61775648400 | 178100 | 178100 | 178400 | 178100 | 590 |
| 444 | 20240614 | 112700 | 61670475600 | 178000 | 178000 | 178100 | 177900 | 459 |
| 445 | 20240614 | 112600 | 61588776100 | 178000 | 178200 | 178600 | 178000 | 1307 |
| 446 | 20240614 | 112500 | 61355901500 | 178200 | 178300 | 178300 | 178200 | 312 |
| 447 | 20240614 | 112400 | 61300279700 | 178300 | 178200 | 178400 | 178200 | 322 |
| 448 | 20240614 | 112300 | 61242878200 | 178200 | 178100 | 178400 | 178100 | 273 |
| 449 | 20240614 | 112200 | 61194237700 | 178100 | 178400 | 178600 | 178100 | 331 |
| 450 | 20240614 | 112100 | 61135176300 | 178400 | 177800 | 178400 | 177700 | 492 |
| 451 | 20240614 | 112000 | 61047614800 | 177800 | 177700 | 177900 | 177700 | 531 |
| 452 | 20240614 | 111900 | 60953211400 | 177700 | 178000 | 178100 | 177700 | 1141 |
| 453 | 20240614 | 111800 | 60750250600 | 178000 | 178100 | 178100 | 177900 | 485 |
| 454 | 20240614 | 111700 | 60663918400 | 178100 | 178500 | 178600 | 177900 | 2881 |
| 455 | 20240614 | 111600 | 60150649500 | 178500 | 178500 | 178600 | 178500 | 398 |
| 456 | 20240614 | 111500 | 60079602000 | 178500 | 178500 | 178600 | 178400 | 411 |
| 457 | 20240614 | 111400 | 60006230700 | 178600 | 178600 | 178700 | 178500 | 323 |
| 458 | 20240614 | 111300 | 59948552100 | 178600 | 178600 | 178700 | 178500 | 413 |
| 459 | 20240614 | 111200 | 59874795100 | 178700 | 178900 | 179000 | 178400 | 2499 |
| 460 | 20240614 | 111100 | 59428340100 | 178900 | 179000 | 179300 | 178700 | 1130 |
| 461 | 20240614 | 111000 | 59226170200 | 179300 | 178600 | 179300 | 178500 | 1512 |
| 462 | 20240614 | 110900 | 58955770300 | 178600 | 178600 | 178800 | 178400 | 1048 |
| 463 | 20240614 | 110800 | 58768551200 | 178600 | 178200 | 178700 | 178200 | 539 |
| 464 | 20240614 | 110700 | 58672376100 | 178300 | 178300 | 178300 | 177900 | 1624 |
| 465 | 20240614 | 110600 | 58383110300 | 178200 | 178000 | 178200 | 177900 | 293 |
| 466 | 20240614 | 110500 | 58330919300 | 178000 | 178300 | 178400 | 177800 | 969 |
| 467 | 20240614 | 110400 | 58158256300 | 178300 | 177900 | 178300 | 177400 | 657 |
| 468 | 20240614 | 110300 | 58041266200 | 177800 | 177300 | 177800 | 177200 | 1992 |
| 469 | 20240614 | 110200 | 57687771400 | 177200 | 177200 | 177300 | 177100 | 509 |
| 470 | 20240614 | 110100 | 57597583800 | 177200 | 177100 | 177200 | 177100 | 313 |
| 471 | 20240614 | 110000 | 57542134300 | 177200 | 177100 | 177200 | 177000 | 434 |
| 472 | 20240614 | 105900 | 57465279100 | 177100 | 177200 | 177200 | 177000 | 611 |
| 473 | 20240614 | 105800 | 57357101000 | 177100 | 177100 | 177300 | 177000 | 951 |
| 474 | 20240614 | 105700 | 57188669100 | 177100 | 177100 | 177200 | 177100 | 479 |
| 475 | 20240614 | 105600 | 57103807600 | 177100 | 177400 | 177600 | 177000 | 2068 |
| 476 | 20240614 | 105500 | 56737227400 | 177500 | 177400 | 177500 | 177400 | 507 |
| 477 | 20240614 | 105400 | 56647248000 | 177500 | 177300 | 177500 | 177200 | 797 |
| 478 | 20240614 | 105300 | 56505912500 | 177200 | 177200 | 177300 | 177200 | 452 |
| 479 | 20240614 | 105200 | 56425798700 | 177200 | 176700 | 177400 | 176700 | 1547 |
| 480 | 20240614 | 105100 | 56151810100 | 176700 | 176900 | 177000 | 176600 | 2084 |
| 481 | 20240614 | 105000 | 55783398900 | 176900 | 176900 | 177000 | 176900 | 428 |
| 482 | 20240614 | 104900 | 55707657400 | 176900 | 176900 | 177000 | 176900 | 1202 |
| 483 | 20240614 | 104800 | 55494994500 | 176900 | 177000 | 177000 | 176900 | 554 |
| 484 | 20240614 | 104700 | 55396964200 | 177000 | 177000 | 177200 | 176900 | 705 |
| 485 | 20240614 | 104600 | 55272198700 | 177000 | 177100 | 177200 | 176900 | 1748 |
| 486 | 20240614 | 104500 | 54962726800 | 177100 | 177300 | 177300 | 177000 | 423 |
| 487 | 20240614 | 104400 | 54887837200 | 177300 | 177100 | 177300 | 176900 | 1699 |
| 488 | 20240614 | 104300 | 54587085400 | 177100 | 176900 | 177300 | 176900 | 299 |
| 489 | 20240614 | 104200 | 54534161300 | 176900 | 177300 | 177400 | 176900 | 966 |
| 490 | 20240614 | 104100 | 54362951500 | 177300 | 176800 | 177300 | 176500 | 3271 |
| 491 | 20240614 | 104000 | 53784549100 | 176800 | 176800 | 177000 | 176700 | 1736 |
| 492 | 20240614 | 103900 | 53477594800 | 176900 | 176800 | 177100 | 176600 | 1521 |
| 493 | 20240614 | 103800 | 53208563600 | 176700 | 176800 | 176900 | 176500 | 2749 |
| 494 | 20240614 | 103700 | 52722885400 | 176700 | 176700 | 177100 | 176600 | 1526 |
| 495 | 20240614 | 103600 | 52453210100 | 176800 | 177500 | 177600 | 176700 | 14218 |
| 496 | 20240614 | 103500 | 49935196400 | 177500 | 177700 | 177800 | 177500 | 3428 |
| 497 | 20240614 | 103400 | 49326271900 | 177700 | 177800 | 177800 | 177700 | 1129 |
| 498 | 20240614 | 103300 | 49125611900 | 177800 | 177800 | 177800 | 177700 | 964 |
| 499 | 20240614 | 103200 | 48954288800 | 177700 | 177800 | 178000 | 177700 | 927 |
| 500 | 20240614 | 103100 | 48789467700 | 177800 | 177700 | 178000 | 177700 | 1727 |
| 501 | 20240614 | 103000 | 48482446800 | 177700 | 177800 | 178000 | 177600 | 4447 |
| 502 | 20240614 | 102900 | 47692150100 | 178000 | 178200 | 178200 | 177800 | 6010 |
| 503 | 20240614 | 102800 | 46622286600 | 178200 | 178200 | 178300 | 178100 | 1222 |
| 504 | 20240614 | 102700 | 46404582900 | 178200 | 178500 | 178500 | 178100 | 1454 |
| 505 | 20240614 | 102600 | 46145414000 | 178300 | 178600 | 178700 | 178300 | 1084 |
| 506 | 20240614 | 102500 | 45952017900 | 178500 | 178800 | 178800 | 178500 | 2108 |
| 507 | 20240614 | 102400 | 45575560700 | 178600 | 178500 | 178900 | 178500 | 937 |
| 508 | 20240614 | 102300 | 45408063200 | 178700 | 178600 | 178700 | 178500 | 1644 |
| 509 | 20240614 | 102200 | 45114555300 | 178500 | 178600 | 178700 | 178500 | 948 |
| 510 | 20240614 | 102100 | 44945231700 | 178600 | 178600 | 178700 | 178600 | 568 |
| 511 | 20240614 | 102000 | 44843768800 | 178600 | 178800 | 178800 | 178600 | 584 |
| 512 | 20240614 | 101900 | 44739402700 | 178800 | 178800 | 178900 | 178700 | 377 |
| 513 | 20240614 | 101800 | 44672004900 | 178700 | 178700 | 179500 | 178500 | 2182 |
| 514 | 20240614 | 101700 | 44281857900 | 178700 | 179300 | 179400 | 178700 | 820 |
| 515 | 20240614 | 101600 | 44135010400 | 179400 | 179100 | 179500 | 179100 | 957 |
| 516 | 20240614 | 101500 | 43963352200 | 179100 | 178700 | 179100 | 178600 | 1690 |
| 517 | 20240614 | 101400 | 43661265000 | 178700 | 178700 | 178900 | 178600 | 1352 |
| 518 | 20240614 | 101300 | 43419717400 | 178700 | 178700 | 178800 | 178700 | 898 |
| 519 | 20240614 | 101200 | 43259203400 | 178700 | 178800 | 178900 | 178700 | 704 |
| 520 | 20240614 | 101100 | 43133376300 | 178700 | 178900 | 179000 | 178700 | 1929 |
| 521 | 20240614 | 101000 | 42788330800 | 178900 | 179000 | 179100 | 178900 | 741 |
| 522 | 20240614 | 100900 | 42655729600 | 179000 | 179100 | 179200 | 179000 | 2995 |
| 523 | 20240614 | 100800 | 42119496600 | 179200 | 179100 | 179200 | 179100 | 410 |
| 524 | 20240614 | 100700 | 42046045500 | 179100 | 179400 | 179400 | 179100 | 233 |
| 525 | 20240614 | 100600 | 42004289200 | 179100 | 179500 | 179600 | 179100 | 804 |
| 526 | 20240614 | 100500 | 41860139200 | 179500 | 179100 | 179500 | 179100 | 250 |
| 527 | 20240614 | 100400 | 41815341200 | 179100 | 179100 | 179400 | 179000 | 767 |
| 528 | 20240614 | 100300 | 41678014100 | 179000 | 179100 | 179500 | 179000 | 526 |
| 529 | 20240614 | 100200 | 41583801000 | 179300 | 179200 | 179500 | 179100 | 1005 |
| 530 | 20240614 | 100100 | 41403724200 | 179200 | 179200 | 179500 | 179200 | 805 |
| 531 | 20240614 | 100000 | 41259372700 | 179200 | 179500 | 179800 | 179200 | 1298 |
| 532 | 20240614 | 095900 | 41026486600 | 179500 | 179500 | 179800 | 179500 | 515 |
| 533 | 20240614 | 095800 | 40934031700 | 179500 | 180000 | 180000 | 179400 | 1324 |
| 534 | 20240614 | 095700 | 40696095000 | 179900 | 180100 | 180200 | 179800 | 1233 |
| 535 | 20240614 | 095600 | 40474234400 | 180100 | 180200 | 180500 | 180100 | 771 |
| 536 | 20240614 | 095500 | 40335177600 | 180000 | 180000 | 180300 | 179700 | 1323 |
| 537 | 20240614 | 095400 | 40096962900 | 179900 | 180400 | 180400 | 179200 | 3698 |
| 538 | 20240614 | 095300 | 39431539800 | 180400 | 181100 | 181100 | 180400 | 1442 |
| 539 | 20240614 | 095200 | 39170799200 | 181100 | 181000 | 181200 | 180600 | 3051 |
| 540 | 20240614 | 095100 | 38618726800 | 181000 | 180500 | 181100 | 180400 | 2503 |
| 541 | 20240614 | 095000 | 38166077300 | 180600 | 180500 | 180800 | 180300 | 1608 |
| 542 | 20240614 | 094900 | 37875785800 | 180700 | 180300 | 181100 | 180100 | 5489 |
| 543 | 20240614 | 094800 | 36883753100 | 180300 | 179800 | 180400 | 179800 | 2789 |
| 544 | 20240614 | 094700 | 36381575400 | 179900 | 179600 | 180000 | 178800 | 1463 |
| 545 | 20240614 | 094600 | 36118671300 | 179600 | 178300 | 179800 | 178300 | 4020 |
| 546 | 20240614 | 094500 | 35398708500 | 178300 | 178000 | 178300 | 178000 | 1353 |
| 547 | 20240614 | 094400 | 35157751000 | 178000 | 178200 | 178300 | 177800 | 1310 |
| 548 | 20240614 | 094300 | 34924553400 | 178200 | 178100 | 178400 | 178000 | 1814 |
| 549 | 20240614 | 094200 | 34601169100 | 178000 | 178100 | 178200 | 177800 | 2000 |
| 550 | 20240614 | 094100 | 34245229800 | 178100 | 178100 | 178200 | 177800 | 2110 |
| 551 | 20240614 | 094000 | 33869614700 | 178000 | 177700 | 178200 | 177700 | 1344 |
| 552 | 20240614 | 093900 | 33630576800 | 177700 | 178300 | 178400 | 177600 | 12835 |
| 553 | 20240614 | 093800 | 31345415200 | 178400 | 178800 | 178900 | 178300 | 8588 |
| 554 | 20240614 | 093700 | 29811775600 | 178800 | 178700 | 178900 | 178700 | 2780 |
| 555 | 20240614 | 093600 | 29314729700 | 178700 | 178900 | 179000 | 178700 | 1438 |
| 556 | 20240614 | 093500 | 29057625400 | 178800 | 179000 | 179100 | 178800 | 3603 |
| 557 | 20240614 | 093400 | 28412945500 | 179000 | 179400 | 179400 | 179000 | 3634 |
| 558 | 20240614 | 093300 | 27762066100 | 179400 | 179800 | 179900 | 179400 | 4530 |
| 559 | 20240614 | 093200 | 26948324100 | 179800 | 179800 | 179900 | 179800 | 865 |
| 560 | 20240614 | 093100 | 26792780800 | 179800 | 179800 | 180400 | 179700 | 1407 |
| 561 | 20240614 | 093000 | 26539503400 | 180000 | 179900 | 180100 | 179600 | 1640 |
| 562 | 20240614 | 092900 | 26244512300 | 179900 | 180100 | 180200 | 179900 | 1471 |
| 563 | 20240614 | 092800 | 25979678800 | 180100 | 180400 | 180600 | 180000 | 2036 |
| 564 | 20240614 | 092700 | 25612522400 | 180400 | 179900 | 180400 | 179800 | 2200 |
| 565 | 20240614 | 092600 | 25216030400 | 179900 | 179200 | 180000 | 179200 | 794 |
| 566 | 20240614 | 092500 | 25073483200 | 179100 | 179500 | 179500 | 179100 | 3575 |
| 567 | 20240614 | 092400 | 24432692000 | 179400 | 179900 | 179900 | 179400 | 3304 |
| 568 | 20240614 | 092300 | 23839374600 | 179900 | 180200 | 180300 | 179900 | 3071 |
| 569 | 20240614 | 092200 | 23286515600 | 180000 | 180200 | 180300 | 180000 | 2585 |
| 570 | 20240614 | 092100 | 22821009900 | 180200 | 180300 | 180800 | 180000 | 4074 |
| 571 | 20240614 | 092000 | 22086586600 | 180300 | 180000 | 180300 | 180000 | 1627 |
| 572 | 20240614 | 091900 | 21793458300 | 180000 | 180000 | 180300 | 179900 | 1195 |
| 573 | 20240614 | 091800 | 21578253100 | 180000 | 179800 | 180000 | 179700 | 1603 |
| 574 | 20240614 | 091700 | 21289868100 | 179800 | 180200 | 180400 | 179700 | 3248 |
| 575 | 20240614 | 091600 | 20705113900 | 180400 | 180600 | 180700 | 179900 | 2161 |
| 576 | 20240614 | 091500 | 20315381100 | 180600 | 179500 | 180600 | 179300 | 3825 |
| 577 | 20240614 | 091400 | 19625923700 | 179300 | 178700 | 179300 | 178600 | 3123 |
| 578 | 20240614 | 091300 | 19067494300 | 178700 | 179200 | 179200 | 178500 | 7000 |
| 579 | 20240614 | 091200 | 17816105800 | 179000 | 179700 | 179700 | 179000 | 4880 |
| 580 | 20240614 | 091100 | 16941451100 | 179600 | 180500 | 180500 | 179400 | 8870 |
| 581 | 20240614 | 091000 | 15346183500 | 180200 | 180900 | 181100 | 180200 | 3065 |
| 582 | 20240614 | 090900 | 14792406200 | 180900 | 181700 | 181900 | 180700 | 4062 |
| 583 | 20240614 | 090800 | 14056666900 | 181500 | 182400 | 182500 | 181400 | 3689 |
| 584 | 20240614 | 090700 | 13385365100 | 182300 | 182700 | 183000 | 181800 | 6960 |
| 585 | 20240614 | 090600 | 12116222700 | 182700 | 181200 | 182800 | 180900 | 5710 |
| 586 | 20240614 | 090500 | 11078038200 | 181200 | 179600 | 181400 | 179600 | 4439 |
| 587 | 20240614 | 090400 | 10276171900 | 179600 | 181400 | 181400 | 179600 | 6782 |
| 588 | 20240614 | 090300 | 9052989100 | 181000 | 179100 | 181600 | 179000 | 5241 |
| 589 | 20240614 | 090200 | 8107978500 | 179000 | 179500 | 179600 | 178300 | 10347 |
| 590 | 20240614 | 090100 | 6258136600 | 179300 | 180100 | 180200 | 178400 | 16045 |
| 591 | 20240614 | 090000 | 3381430200 | 180100 | 181600 | 181600 | 180000 | 18518 |