35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 3 | 20240614 | 184600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 4 | 20240614 | 184500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 5 | 20240614 | 184400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 6 | 20240614 | 184300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 7 | 20240614 | 184200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 8 | 20240614 | 184100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 9 | 20240614 | 184000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 10 | 20240614 | 183900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 11 | 20240614 | 183800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 12 | 20240614 | 183700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 13 | 20240614 | 183600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 14 | 20240614 | 183500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 15 | 20240614 | 183400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 16 | 20240614 | 183300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 17 | 20240614 | 183200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 18 | 20240614 | 183100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 19 | 20240614 | 183000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 20 | 20240614 | 182900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 21 | 20240614 | 182800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 22 | 20240614 | 182700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 23 | 20240614 | 182600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 24 | 20240614 | 182500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 25 | 20240614 | 182400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 26 | 20240614 | 182300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 27 | 20240614 | 182200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 28 | 20240614 | 182100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 29 | 20240614 | 182000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 30 | 20240614 | 181900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 31 | 20240614 | 181800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 32 | 20240614 | 181700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 33 | 20240614 | 181600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 34 | 20240614 | 181500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 35 | 20240614 | 181400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 36 | 20240614 | 181300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 37 | 20240614 | 181200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 38 | 20240614 | 181100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 39 | 20240614 | 181000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 40 | 20240614 | 180900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 41 | 20240614 | 180800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 42 | 20240614 | 180700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 43 | 20240614 | 180600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 44 | 20240614 | 180500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 45 | 20240614 | 180400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 46 | 20240614 | 180300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 47 | 20240614 | 180200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 48 | 20240614 | 180100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 49 | 20240614 | 180000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 50 | 20240614 | 175900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 51 | 20240614 | 175800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 52 | 20240614 | 175700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 53 | 20240614 | 175600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 54 | 20240614 | 175500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 55 | 20240614 | 175400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 56 | 20240614 | 175300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 57 | 20240614 | 175200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 58 | 20240614 | 175100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 59 | 20240614 | 175000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 60 | 20240614 | 174900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 61 | 20240614 | 174800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 62 | 20240614 | 174700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 63 | 20240614 | 174600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 64 | 20240614 | 174500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 65 | 20240614 | 174400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 66 | 20240614 | 174300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 67 | 20240614 | 174200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 68 | 20240614 | 174100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 69 | 20240614 | 174000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 70 | 20240614 | 173900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 71 | 20240614 | 173800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 72 | 20240614 | 173700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 73 | 20240614 | 173600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 74 | 20240614 | 173500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 75 | 20240614 | 173400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 76 | 20240614 | 173300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 77 | 20240614 | 173200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 78 | 20240614 | 173100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 79 | 20240614 | 173000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 80 | 20240614 | 172900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 81 | 20240614 | 172800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 82 | 20240614 | 172700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 83 | 20240614 | 172600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 84 | 20240614 | 172500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 85 | 20240614 | 172400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 86 | 20240614 | 172300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 87 | 20240614 | 172200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 88 | 20240614 | 172100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 89 | 20240614 | 172000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 90 | 20240614 | 171900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 91 | 20240614 | 171800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 92 | 20240614 | 171700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 93 | 20240614 | 171600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 94 | 20240614 | 171500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 95 | 20240614 | 171400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 96 | 20240614 | 171300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 97 | 20240614 | 171200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 98 | 20240614 | 171100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 99 | 20240614 | 171000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 100 | 20240614 | 170900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 101 | 20240614 | 170800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 102 | 20240614 | 170700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 103 | 20240614 | 170600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 104 | 20240614 | 170500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 105 | 20240614 | 170400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 106 | 20240614 | 170300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 107 | 20240614 | 170200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 108 | 20240614 | 170100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 109 | 20240614 | 170000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 110 | 20240614 | 165900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 111 | 20240614 | 165800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 112 | 20240614 | 165700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 113 | 20240614 | 165600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 114 | 20240614 | 165500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 115 | 20240614 | 165400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 116 | 20240614 | 165300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 117 | 20240614 | 165200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 118 | 20240614 | 165100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 119 | 20240614 | 165000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 120 | 20240614 | 164900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 121 | 20240614 | 164800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 122 | 20240614 | 164700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 123 | 20240614 | 164600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 124 | 20240614 | 164500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 125 | 20240614 | 164400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 126 | 20240614 | 164300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 127 | 20240614 | 164200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 128 | 20240614 | 164100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 129 | 20240614 | 164000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 130 | 20240614 | 163900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 131 | 20240614 | 163800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 132 | 20240614 | 163700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 133 | 20240614 | 163600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 134 | 20240614 | 163500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 135 | 20240614 | 163400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 136 | 20240614 | 163300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 137 | 20240614 | 163200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 138 | 20240614 | 163100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 139 | 20240614 | 163000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 140 | 20240614 | 162900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 141 | 20240614 | 162800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 142 | 20240614 | 162700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 143 | 20240614 | 162600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 144 | 20240614 | 162500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 145 | 20240614 | 162400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 146 | 20240614 | 162300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 147 | 20240614 | 162200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 148 | 20240614 | 162100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 149 | 20240614 | 162000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 150 | 20240614 | 161900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 151 | 20240614 | 161800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 152 | 20240614 | 161700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 153 | 20240614 | 161600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 154 | 20240614 | 161500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 155 | 20240614 | 161400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 156 | 20240614 | 161300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 157 | 20240614 | 161200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 158 | 20240614 | 161100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 159 | 20240614 | 161000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 160 | 20240614 | 160900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 161 | 20240614 | 160800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 162 | 20240614 | 160700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 163 | 20240614 | 160600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 164 | 20240614 | 160500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 165 | 20240614 | 160400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 166 | 20240614 | 160300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 167 | 20240614 | 160200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 168 | 20240614 | 160100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 169 | 20240614 | 160000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 170 | 20240614 | 155900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 171 | 20240614 | 155800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 172 | 20240614 | 155700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 173 | 20240614 | 155600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 174 | 20240614 | 155500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 175 | 20240614 | 155400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 176 | 20240614 | 155300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 177 | 20240614 | 155200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 178 | 20240614 | 155100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 179 | 20240614 | 155000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 180 | 20240614 | 154900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 181 | 20240614 | 154800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 182 | 20240614 | 154700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 183 | 20240614 | 154600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 184 | 20240614 | 154500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 185 | 20240614 | 154400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 186 | 20240614 | 154300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 187 | 20240614 | 154200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 188 | 20240614 | 154100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 189 | 20240614 | 154000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 190 | 20240614 | 153900 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 191 | 20240614 | 153800 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 192 | 20240614 | 153700 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 193 | 20240614 | 153600 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 194 | 20240614 | 153500 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 195 | 20240614 | 153400 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 196 | 20240614 | 153300 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 197 | 20240614 | 153200 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 198 | 20240614 | 153100 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 0 |
| 199 | 20240614 | 153000 | 193264978100 | 199000 | 199000 | 199000 | 199000 | 26409 |
| 200 | 20240614 | 152900 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 201 | 20240614 | 152800 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 202 | 20240614 | 152700 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 203 | 20240614 | 152600 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 204 | 20240614 | 152500 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 205 | 20240614 | 152400 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 206 | 20240614 | 152300 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 207 | 20240614 | 152200 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 208 | 20240614 | 152100 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 209 | 20240614 | 152000 | 188009587100 | 198700 | 198700 | 198700 | 198700 | 0 |
| 210 | 20240614 | 151900 | 188009587100 | 198700 | 198600 | 198800 | 198100 | 4161 |
| 211 | 20240614 | 151800 | 187184010600 | 198600 | 198400 | 198800 | 198100 | 4525 |
| 212 | 20240614 | 151700 | 186286271400 | 198100 | 198900 | 199100 | 198100 | 2919 |
| 213 | 20240614 | 151600 | 185706598000 | 198900 | 198800 | 199300 | 198600 | 3574 |
| 214 | 20240614 | 151500 | 184995462900 | 198800 | 199800 | 199800 | 198700 | 5785 |
| 215 | 20240614 | 151400 | 183842829900 | 199800 | 200000 | 200500 | 199300 | 5050 |
| 216 | 20240614 | 151300 | 182834371800 | 200000 | 200500 | 201000 | 199900 | 4983 |
| 217 | 20240614 | 151200 | 181836905500 | 200500 | 201000 | 201000 | 200000 | 2369 |
| 218 | 20240614 | 151100 | 181361750000 | 201000 | 201000 | 201000 | 200000 | 5506 |
| 219 | 20240614 | 151000 | 180257275500 | 200500 | 201500 | 201500 | 200500 | 2194 |
| 220 | 20240614 | 150900 | 179816590000 | 201000 | 201000 | 201500 | 200500 | 1878 |
| 221 | 20240614 | 150800 | 179439050500 | 201000 | 201000 | 201500 | 200500 | 2034 |
| 222 | 20240614 | 150700 | 179029980000 | 201500 | 203000 | 203500 | 200500 | 8579 |
| 223 | 20240614 | 150600 | 177297827500 | 202500 | 203000 | 203000 | 202500 | 3317 |
| 224 | 20240614 | 150500 | 176624769500 | 202500 | 202000 | 203000 | 202000 | 1298 |
| 225 | 20240614 | 150400 | 176361752500 | 202500 | 202000 | 203000 | 202000 | 2228 |
| 226 | 20240614 | 150300 | 175910884000 | 202500 | 202000 | 202500 | 201000 | 3312 |
| 227 | 20240614 | 150200 | 175243170500 | 201500 | 202000 | 202500 | 201500 | 2719 |
| 228 | 20240614 | 150100 | 174693621000 | 202000 | 202000 | 202500 | 202000 | 1234 |
| 229 | 20240614 | 150000 | 174443981000 | 202000 | 203000 | 203000 | 202000 | 1530 |
| 230 | 20240614 | 145900 | 174134189000 | 203000 | 203000 | 203000 | 202500 | 1221 |
| 231 | 20240614 | 145800 | 173886466000 | 202500 | 202500 | 202500 | 202000 | 2194 |
| 232 | 20240614 | 145700 | 173442425000 | 202500 | 202500 | 202500 | 202000 | 1134 |
| 233 | 20240614 | 145600 | 173213038000 | 202500 | 202500 | 202500 | 202000 | 1008 |
| 234 | 20240614 | 145500 | 173008998000 | 202000 | 202000 | 202500 | 201500 | 1080 |
| 235 | 20240614 | 145400 | 172790733000 | 202000 | 202000 | 202000 | 201500 | 1109 |
| 236 | 20240614 | 145300 | 172566948000 | 202000 | 201500 | 202500 | 201500 | 2058 |
| 237 | 20240614 | 145200 | 172151317500 | 202000 | 202500 | 203000 | 201500 | 3821 |
| 238 | 20240614 | 145100 | 171377681000 | 202500 | 202000 | 202500 | 202000 | 1989 |
| 239 | 20240614 | 145000 | 170975310000 | 202000 | 202500 | 202500 | 201500 | 1385 |
| 240 | 20240614 | 144900 | 170695510000 | 202000 | 202000 | 202500 | 202000 | 1538 |
| 241 | 20240614 | 144800 | 170384541000 | 202500 | 202500 | 202500 | 201500 | 1933 |
| 242 | 20240614 | 144700 | 169993856500 | 202500 | 202000 | 202500 | 201500 | 2165 |
| 243 | 20240614 | 144600 | 169556613000 | 202000 | 201500 | 202000 | 201000 | 1502 |
| 244 | 20240614 | 144500 | 169253781000 | 201500 | 200500 | 201500 | 200000 | 4014 |
| 245 | 20240614 | 144400 | 168448117000 | 201000 | 203000 | 203000 | 200500 | 4395 |
| 246 | 20240614 | 144300 | 167562017000 | 202500 | 203000 | 203000 | 202000 | 3259 |
| 247 | 20240614 | 144200 | 166902345000 | 203000 | 203000 | 203500 | 202500 | 2665 |
| 248 | 20240614 | 144100 | 166360939500 | 203000 | 203000 | 203500 | 202500 | 1739 |
| 249 | 20240614 | 144000 | 166007771500 | 203500 | 203500 | 204000 | 203000 | 1364 |
| 250 | 20240614 | 143900 | 165730428000 | 203000 | 203500 | 204000 | 203000 | 1580 |
| 251 | 20240614 | 143800 | 165409085000 | 203000 | 203500 | 203500 | 202500 | 2386 |
| 252 | 20240614 | 143700 | 164924098000 | 203500 | 203000 | 203500 | 202500 | 2064 |
| 253 | 20240614 | 143600 | 164504931000 | 202500 | 203000 | 203000 | 202500 | 951 |
| 254 | 20240614 | 143500 | 164312037000 | 202500 | 203500 | 203500 | 202500 | 2551 |
| 255 | 20240614 | 143400 | 163794669000 | 203500 | 203000 | 203500 | 202500 | 943 |
| 256 | 20240614 | 143300 | 163603070500 | 203000 | 203000 | 203500 | 202500 | 1971 |
| 257 | 20240614 | 143200 | 163203339500 | 203000 | 203000 | 203500 | 202500 | 2633 |
| 258 | 20240614 | 143100 | 162669137000 | 202500 | 203000 | 203000 | 202500 | 1481 |
| 259 | 20240614 | 143000 | 162369033500 | 202500 | 203500 | 203500 | 202500 | 1730 |
| 260 | 20240614 | 142900 | 162017958000 | 203000 | 204000 | 204000 | 202500 | 5430 |
| 261 | 20240614 | 142800 | 160914802000 | 203500 | 204000 | 204500 | 203500 | 4231 |
| 262 | 20240614 | 142700 | 160051749500 | 204000 | 205500 | 205500 | 204000 | 3990 |
| 263 | 20240614 | 142600 | 159235027000 | 205500 | 205500 | 206000 | 205000 | 4457 |
| 264 | 20240614 | 142500 | 158319177000 | 205500 | 204500 | 205500 | 204500 | 6046 |
| 265 | 20240614 | 142400 | 157079746500 | 204500 | 204500 | 205000 | 204000 | 2010 |
| 266 | 20240614 | 142300 | 156668153500 | 204500 | 204000 | 204500 | 203500 | 3970 |
| 267 | 20240614 | 142200 | 155857203500 | 204000 | 204500 | 204500 | 203500 | 2145 |
| 268 | 20240614 | 142100 | 155420349000 | 204000 | 203500 | 204500 | 203000 | 4561 |
| 269 | 20240614 | 142000 | 154489378000 | 203500 | 204500 | 204500 | 203000 | 6207 |
| 270 | 20240614 | 141900 | 153223583000 | 204500 | 204500 | 205000 | 204000 | 2480 |
| 271 | 20240614 | 141800 | 152716527000 | 204500 | 204500 | 205000 | 204000 | 6950 |
| 272 | 20240614 | 141700 | 151294892500 | 204500 | 204500 | 204500 | 203500 | 3010 |
| 273 | 20240614 | 141600 | 150679752500 | 204000 | 204000 | 204500 | 203000 | 4499 |
| 274 | 20240614 | 141500 | 149762776500 | 204000 | 204000 | 204000 | 203000 | 5375 |
| 275 | 20240614 | 141400 | 148668642500 | 204000 | 203500 | 204500 | 203500 | 3708 |
| 276 | 20240614 | 141300 | 147912591000 | 203500 | 204000 | 204500 | 203000 | 9764 |
| 277 | 20240614 | 141200 | 145923151500 | 204000 | 203500 | 204000 | 203000 | 5218 |
| 278 | 20240614 | 141100 | 144859958500 | 203500 | 203000 | 203500 | 202500 | 5372 |
| 279 | 20240614 | 141000 | 143768973500 | 203000 | 202500 | 203000 | 202000 | 1224 |
| 280 | 20240614 | 140900 | 143520853500 | 202500 | 202500 | 202500 | 202000 | 639 |
| 281 | 20240614 | 140800 | 143391509000 | 202500 | 202500 | 202500 | 202000 | 1227 |
| 282 | 20240614 | 140700 | 143143097000 | 202500 | 202500 | 202500 | 202000 | 1422 |
| 283 | 20240614 | 140600 | 142855512500 | 202000 | 202500 | 202500 | 202000 | 954 |
| 284 | 20240614 | 140500 | 142662503500 | 202000 | 203000 | 203000 | 202000 | 1695 |
| 285 | 20240614 | 140400 | 142319408500 | 203000 | 202500 | 203000 | 202000 | 2684 |
| 286 | 20240614 | 140300 | 141775809000 | 202500 | 201500 | 203000 | 201000 | 7592 |
| 287 | 20240614 | 140200 | 140241624500 | 201500 | 201000 | 201500 | 200500 | 1742 |
| 288 | 20240614 | 140100 | 139891462500 | 200500 | 201000 | 201000 | 200000 | 2649 |
| 289 | 20240614 | 140000 | 139360221500 | 201000 | 201000 | 201500 | 200500 | 957 |
| 290 | 20240614 | 135900 | 139167771500 | 201500 | 201000 | 201500 | 200500 | 2165 |
| 291 | 20240614 | 135800 | 138732848000 | 201000 | 201500 | 201500 | 201000 | 1045 |
| 292 | 20240614 | 135700 | 138522560500 | 201000 | 201500 | 202000 | 201000 | 1364 |
| 293 | 20240614 | 135600 | 138247852500 | 201000 | 202000 | 202000 | 200500 | 1523 |
| 294 | 20240614 | 135500 | 137941271500 | 202000 | 202000 | 202000 | 200500 | 4871 |
| 295 | 20240614 | 135400 | 136960507000 | 201500 | 201500 | 202000 | 201000 | 1318 |
| 296 | 20240614 | 135300 | 136694898000 | 201000 | 202000 | 202000 | 201000 | 1564 |
| 297 | 20240614 | 135200 | 136379777000 | 201500 | 202000 | 202000 | 201500 | 1011 |
| 298 | 20240614 | 135100 | 136175708000 | 202000 | 202000 | 202000 | 201500 | 1172 |
| 299 | 20240614 | 135000 | 135939229000 | 202000 | 202000 | 202000 | 201500 | 859 |
| 300 | 20240614 | 134900 | 135765883000 | 202000 | 202000 | 202000 | 201500 | 2167 |
| 301 | 20240614 | 134800 | 135328466500 | 201500 | 201500 | 202000 | 201000 | 3282 |
| 302 | 20240614 | 134700 | 134666948000 | 201000 | 201000 | 201000 | 200500 | 2502 |
| 303 | 20240614 | 134600 | 134164223000 | 201000 | 200500 | 201000 | 200000 | 1378 |
| 304 | 20240614 | 134500 | 133887897000 | 200500 | 201000 | 201000 | 200000 | 1737 |
| 305 | 20240614 | 134400 | 133539513000 | 200500 | 201000 | 201000 | 200500 | 1194 |
| 306 | 20240614 | 134300 | 133299938000 | 200500 | 201000 | 201000 | 200500 | 1493 |
| 307 | 20240614 | 134200 | 133000086000 | 200500 | 201000 | 201000 | 200000 | 1766 |
| 308 | 20240614 | 134100 | 132646081000 | 200500 | 201500 | 201500 | 200500 | 2479 |
| 309 | 20240614 | 134000 | 132148227000 | 201500 | 201500 | 201500 | 201000 | 874 |
| 310 | 20240614 | 133900 | 131972370000 | 201000 | 201500 | 201500 | 200500 | 4186 |
| 311 | 20240614 | 133800 | 131130202500 | 201500 | 201000 | 201500 | 200500 | 1222 |
| 312 | 20240614 | 133700 | 130884449000 | 200500 | 201000 | 201500 | 200500 | 2546 |
| 313 | 20240614 | 133600 | 130372509000 | 200500 | 200500 | 201000 | 200000 | 1096 |
| 314 | 20240614 | 133500 | 130152569000 | 200500 | 199500 | 200500 | 199400 | 4343 |
| 315 | 20240614 | 133400 | 129284377500 | 199500 | 199300 | 199500 | 199200 | 1139 |
| 316 | 20240614 | 133300 | 129057339700 | 199100 | 198800 | 199300 | 198700 | 1450 |
| 317 | 20240614 | 133200 | 128768862900 | 198800 | 198800 | 198800 | 198500 | 1054 |
| 318 | 20240614 | 133100 | 128559455800 | 198800 | 199100 | 199100 | 198300 | 1381 |
| 319 | 20240614 | 133000 | 128285041700 | 199000 | 199100 | 199100 | 198800 | 694 |
| 320 | 20240614 | 132900 | 128146941100 | 199100 | 199300 | 199300 | 198900 | 808 |
| 321 | 20240614 | 132800 | 127985964300 | 199300 | 198500 | 199300 | 198400 | 1182 |
| 322 | 20240614 | 132700 | 127750827100 | 198500 | 199100 | 199100 | 198200 | 1560 |
| 323 | 20240614 | 132600 | 127440864900 | 199000 | 199400 | 199400 | 199000 | 930 |
| 324 | 20240614 | 132500 | 127255524900 | 199300 | 199200 | 199400 | 199100 | 855 |
| 325 | 20240614 | 132400 | 127085143300 | 199200 | 199100 | 199500 | 198900 | 1296 |
| 326 | 20240614 | 132300 | 126826920800 | 199100 | 198700 | 199300 | 198700 | 1498 |
| 327 | 20240614 | 132200 | 126528776800 | 198600 | 198300 | 198700 | 198200 | 1049 |
| 328 | 20240614 | 132100 | 126320669300 | 198300 | 198300 | 198500 | 198200 | 929 |
| 329 | 20240614 | 132000 | 126136445600 | 198200 | 198400 | 198400 | 198100 | 891 |
| 330 | 20240614 | 131900 | 125959791200 | 198300 | 198300 | 198500 | 198100 | 1131 |
| 331 | 20240614 | 131800 | 125735619100 | 198300 | 199000 | 199000 | 198300 | 1664 |
| 332 | 20240614 | 131700 | 125405122400 | 198900 | 199100 | 199100 | 198700 | 943 |
| 333 | 20240614 | 131600 | 125217458400 | 198900 | 198800 | 199200 | 198800 | 2079 |
| 334 | 20240614 | 131500 | 124803669800 | 198800 | 198300 | 198800 | 198200 | 764 |
| 335 | 20240614 | 131400 | 124651995400 | 198200 | 198400 | 198400 | 198100 | 627 |
| 336 | 20240614 | 131300 | 124527692900 | 198300 | 197800 | 198400 | 197700 | 1875 |
| 337 | 20240614 | 131200 | 124156305900 | 197800 | 198300 | 198300 | 197700 | 2368 |
| 338 | 20240614 | 131100 | 123687417400 | 198200 | 198400 | 198400 | 198100 | 1625 |
| 339 | 20240614 | 131000 | 123365349400 | 198300 | 199400 | 199400 | 198200 | 5208 |
| 340 | 20240614 | 130900 | 122330095600 | 199300 | 199200 | 199500 | 199100 | 773 |
| 341 | 20240614 | 130800 | 122176070600 | 199100 | 198800 | 199300 | 198300 | 2906 |
| 342 | 20240614 | 130700 | 121598288400 | 198600 | 199500 | 199600 | 198600 | 3538 |
| 343 | 20240614 | 130600 | 120894178500 | 199400 | 201000 | 201000 | 199400 | 3996 |
| 344 | 20240614 | 130500 | 120095330400 | 201000 | 200500 | 201000 | 200000 | 1705 |
| 345 | 20240614 | 130400 | 119753480900 | 200000 | 200500 | 200500 | 200000 | 539 |
| 346 | 20240614 | 130300 | 119645524400 | 200500 | 200500 | 200500 | 200000 | 671 |
| 347 | 20240614 | 130200 | 119511117400 | 200000 | 200500 | 200500 | 200000 | 1455 |
| 348 | 20240614 | 130100 | 119219969900 | 200000 | 200500 | 200500 | 199900 | 1601 |
| 349 | 20240614 | 130000 | 118899647200 | 200500 | 200500 | 200500 | 200000 | 704 |
| 350 | 20240614 | 125900 | 118758605200 | 200000 | 199800 | 200500 | 199700 | 2810 |
| 351 | 20240614 | 125800 | 118196877600 | 199800 | 199900 | 200000 | 199700 | 1111 |
| 352 | 20240614 | 125700 | 117974846000 | 199900 | 199000 | 200000 | 198900 | 3209 |
| 353 | 20240614 | 125600 | 117334706900 | 199000 | 199400 | 199500 | 198900 | 3031 |
| 354 | 20240614 | 125500 | 116731141100 | 199400 | 200000 | 200500 | 199300 | 3150 |
| 355 | 20240614 | 125400 | 116102253600 | 200500 | 200500 | 200500 | 199800 | 1303 |
| 356 | 20240614 | 125300 | 115841626700 | 200500 | 200000 | 200500 | 199900 | 1660 |
| 357 | 20240614 | 125200 | 115509463000 | 200000 | 200500 | 200500 | 200000 | 889 |
| 358 | 20240614 | 125100 | 115331523000 | 200500 | 200000 | 200500 | 199900 | 2218 |
| 359 | 20240614 | 125000 | 114887886400 | 200000 | 200500 | 200500 | 199900 | 1310 |
| 360 | 20240614 | 124900 | 114625775200 | 200500 | 200000 | 200500 | 200000 | 1628 |
| 361 | 20240614 | 124800 | 114299760200 | 200000 | 199800 | 200500 | 199700 | 1189 |
| 362 | 20240614 | 124700 | 114061993900 | 200000 | 200500 | 200500 | 199700 | 3552 |
| 363 | 20240614 | 124600 | 113351497000 | 200500 | 200000 | 200500 | 200000 | 1574 |
| 364 | 20240614 | 124500 | 113036449000 | 200000 | 201500 | 201500 | 200000 | 3637 |
| 365 | 20240614 | 124400 | 112306626500 | 201000 | 201500 | 201500 | 201000 | 881 |
| 366 | 20240614 | 124300 | 112129207000 | 201000 | 202000 | 202000 | 201000 | 1480 |
| 367 | 20240614 | 124200 | 111830934500 | 201500 | 201000 | 202000 | 200500 | 2881 |
| 368 | 20240614 | 124100 | 111251046500 | 201500 | 201000 | 201500 | 201000 | 754 |
| 369 | 20240614 | 124000 | 111099282000 | 201000 | 201500 | 202000 | 201000 | 2517 |
| 370 | 20240614 | 123900 | 110592525000 | 201000 | 202000 | 202000 | 201000 | 6482 |
| 371 | 20240614 | 123800 | 109284740500 | 202000 | 201000 | 202000 | 200500 | 3665 |
| 372 | 20240614 | 123700 | 108547270500 | 201000 | 200500 | 201000 | 200500 | 1135 |
| 373 | 20240614 | 123600 | 108319446000 | 201000 | 200500 | 201500 | 200000 | 3121 |
| 374 | 20240614 | 123500 | 107693430500 | 201000 | 201500 | 202000 | 200000 | 6310 |
| 375 | 20240614 | 123400 | 106427584000 | 201500 | 201500 | 202000 | 201000 | 2796 |
| 376 | 20240614 | 123300 | 105864130000 | 201500 | 202500 | 202500 | 201000 | 4927 |
| 377 | 20240614 | 123200 | 104869679500 | 202000 | 202000 | 203000 | 201500 | 5885 |
| 378 | 20240614 | 123100 | 103679146000 | 202000 | 200500 | 202000 | 200000 | 3445 |
| 379 | 20240614 | 123000 | 102985993500 | 200500 | 199700 | 200500 | 199500 | 4694 |
| 380 | 20240614 | 122900 | 102047851700 | 199700 | 200500 | 200500 | 199100 | 8405 |
| 381 | 20240614 | 122800 | 100368091000 | 200000 | 200000 | 201000 | 199900 | 5655 |
| 382 | 20240614 | 122700 | 99235717700 | 200000 | 202000 | 202000 | 199900 | 9200 |
| 383 | 20240614 | 122600 | 97388947500 | 202000 | 201000 | 202500 | 201000 | 11401 |
| 384 | 20240614 | 122500 | 95089619500 | 201500 | 201000 | 201500 | 200000 | 6930 |
| 385 | 20240614 | 122400 | 93696933000 | 200500 | 199100 | 201000 | 199100 | 14789 |
| 386 | 20240614 | 122300 | 90742234000 | 199200 | 199200 | 199200 | 199000 | 1824 |
| 387 | 20240614 | 122200 | 90378939500 | 199200 | 199000 | 199200 | 198600 | 4808 |
| 388 | 20240614 | 122100 | 89422321100 | 199000 | 199100 | 199200 | 198700 | 1950 |
| 389 | 20240614 | 122000 | 89034372700 | 199200 | 198700 | 199200 | 198700 | 5116 |
| 390 | 20240614 | 121900 | 88016606700 | 198700 | 198400 | 198800 | 198400 | 1598 |
| 391 | 20240614 | 121800 | 87699188500 | 198500 | 198800 | 198900 | 198300 | 4191 |
| 392 | 20240614 | 121700 | 86866890100 | 198800 | 198200 | 198800 | 198200 | 3137 |
| 393 | 20240614 | 121600 | 86244404000 | 198300 | 198500 | 198500 | 197800 | 5136 |
| 394 | 20240614 | 121500 | 85226458800 | 198400 | 197700 | 198500 | 197600 | 7760 |
| 395 | 20240614 | 121400 | 83689921000 | 197700 | 197400 | 197700 | 197300 | 3886 |
| 396 | 20240614 | 121300 | 82922275600 | 197300 | 196500 | 197400 | 196400 | 3437 |
| 397 | 20240614 | 121200 | 82245820000 | 196500 | 196300 | 196500 | 196300 | 732 |
| 398 | 20240614 | 121100 | 82102025800 | 196300 | 196600 | 196700 | 196300 | 1417 |
| 399 | 20240614 | 121000 | 81823685300 | 196600 | 196700 | 196900 | 196300 | 1193 |
| 400 | 20240614 | 120900 | 81589201700 | 196700 | 197000 | 197200 | 196600 | 1905 |
| 401 | 20240614 | 120800 | 81214079100 | 197100 | 197100 | 197100 | 196900 | 1548 |
| 402 | 20240614 | 120700 | 80909081400 | 197100 | 197200 | 197400 | 196900 | 1670 |
| 403 | 20240614 | 120600 | 80579882400 | 197200 | 196800 | 197200 | 196700 | 1712 |
| 404 | 20240614 | 120500 | 80242653400 | 196800 | 196900 | 196900 | 196600 | 983 |
| 405 | 20240614 | 120400 | 80049227100 | 196900 | 196900 | 197000 | 196600 | 2212 |
| 406 | 20240614 | 120300 | 79614012800 | 196900 | 197400 | 197500 | 196900 | 3299 |
| 407 | 20240614 | 120200 | 78963455700 | 197400 | 197200 | 197400 | 197100 | 1042 |
| 408 | 20240614 | 120100 | 78757878800 | 197200 | 197300 | 197400 | 197000 | 2540 |
| 409 | 20240614 | 120000 | 78257015800 | 197200 | 197300 | 197400 | 197200 | 2068 |
| 410 | 20240614 | 115900 | 77848917800 | 197300 | 197400 | 197500 | 197200 | 1523 |
| 411 | 20240614 | 115800 | 77548359100 | 197400 | 197000 | 197400 | 196900 | 3841 |
| 412 | 20240614 | 115700 | 76791250300 | 196900 | 197000 | 197000 | 196800 | 3565 |
| 413 | 20240614 | 115600 | 76089036300 | 196900 | 196800 | 197000 | 196700 | 3789 |
| 414 | 20240614 | 115500 | 75343137400 | 196800 | 196500 | 196800 | 196500 | 2070 |
| 415 | 20240614 | 115400 | 74936017100 | 196600 | 196400 | 196700 | 196300 | 2263 |
| 416 | 20240614 | 115300 | 74491235100 | 196400 | 196400 | 196500 | 196300 | 1050 |
| 417 | 20240614 | 115200 | 74285051200 | 196400 | 196500 | 196500 | 196300 | 971 |
| 418 | 20240614 | 115100 | 74094290800 | 196500 | 196400 | 196500 | 196300 | 750 |
| 419 | 20240614 | 115000 | 73946946200 | 196400 | 196600 | 196600 | 196300 | 1758 |
| 420 | 20240614 | 114900 | 73601516800 | 196600 | 196600 | 196700 | 196500 | 1257 |
| 421 | 20240614 | 114800 | 73354374400 | 196600 | 196400 | 196600 | 196300 | 1503 |
| 422 | 20240614 | 114700 | 73059103000 | 196400 | 196500 | 196500 | 196400 | 1599 |
| 423 | 20240614 | 114600 | 72744949100 | 196500 | 196100 | 196500 | 196000 | 2403 |
| 424 | 20240614 | 114500 | 72273324800 | 196100 | 196100 | 196200 | 196000 | 1495 |
| 425 | 20240614 | 114400 | 71980165900 | 196100 | 196300 | 196300 | 196100 | 969 |
| 426 | 20240614 | 114300 | 71790047700 | 196300 | 196300 | 196400 | 196000 | 1748 |
| 427 | 20240614 | 114200 | 71447099900 | 196300 | 196000 | 196400 | 195900 | 1025 |
| 428 | 20240614 | 114100 | 71246069800 | 196000 | 196500 | 196500 | 196000 | 2451 |
| 429 | 20240614 | 114000 | 70765162200 | 196500 | 196300 | 196500 | 196200 | 2658 |
| 430 | 20240614 | 113900 | 70243207900 | 196300 | 195900 | 196300 | 195800 | 1695 |
| 431 | 20240614 | 113800 | 69911030600 | 195900 | 196100 | 196100 | 195600 | 1622 |
| 432 | 20240614 | 113700 | 69593430100 | 196100 | 196300 | 196500 | 196000 | 4252 |
| 433 | 20240614 | 113600 | 68758884400 | 196400 | 196000 | 196400 | 196000 | 2806 |
| 434 | 20240614 | 113500 | 68207957900 | 196100 | 195900 | 196400 | 195400 | 5191 |
| 435 | 20240614 | 113400 | 67190422500 | 196000 | 195800 | 196000 | 195600 | 4268 |
| 436 | 20240614 | 113300 | 66354469300 | 195800 | 194900 | 195900 | 194800 | 16382 |
| 437 | 20240614 | 113200 | 63153648300 | 194900 | 194900 | 195000 | 194900 | 3456 |
| 438 | 20240614 | 113100 | 62479941300 | 194900 | 194400 | 194900 | 194300 | 4782 |
| 439 | 20240614 | 113000 | 61549476800 | 194300 | 194300 | 194400 | 194100 | 1260 |
| 440 | 20240614 | 112900 | 61304668300 | 194100 | 193900 | 194300 | 193900 | 965 |
| 441 | 20240614 | 112800 | 61117319700 | 193900 | 194300 | 194300 | 193900 | 1356 |
| 442 | 20240614 | 112700 | 60854025800 | 194200 | 194100 | 194400 | 194100 | 679 |
| 443 | 20240614 | 112600 | 60722093000 | 194100 | 193900 | 194300 | 193800 | 1271 |
| 444 | 20240614 | 112500 | 60475418200 | 193900 | 193800 | 193900 | 193800 | 383 |
| 445 | 20240614 | 112400 | 60401163000 | 193900 | 193900 | 194000 | 193600 | 823 |
| 446 | 20240614 | 112300 | 60241656600 | 193600 | 193800 | 194100 | 193600 | 3670 |
| 447 | 20240614 | 112200 | 59529873100 | 193600 | 193700 | 193800 | 193600 | 925 |
| 448 | 20240614 | 112100 | 59350688300 | 193700 | 193700 | 193800 | 193600 | 544 |
| 449 | 20240614 | 112000 | 59245298200 | 193800 | 193200 | 193800 | 193100 | 2748 |
| 450 | 20240614 | 111900 | 58713669900 | 193100 | 193300 | 193400 | 193000 | 1137 |
| 451 | 20240614 | 111800 | 58494066700 | 193400 | 193400 | 193400 | 193200 | 633 |
| 452 | 20240614 | 111700 | 58371681100 | 193400 | 193400 | 193500 | 193100 | 944 |
| 453 | 20240614 | 111600 | 58189146400 | 193400 | 193400 | 193500 | 193400 | 940 |
| 454 | 20240614 | 111500 | 58007292800 | 193400 | 193200 | 193400 | 193200 | 216 |
| 455 | 20240614 | 111400 | 57965540300 | 193300 | 193200 | 193400 | 193100 | 1022 |
| 456 | 20240614 | 111300 | 57768011400 | 193200 | 193000 | 193200 | 192800 | 1647 |
| 457 | 20240614 | 111200 | 57450115300 | 193000 | 193000 | 193100 | 192900 | 789 |
| 458 | 20240614 | 111100 | 57297826900 | 192900 | 192900 | 193000 | 192800 | 584 |
| 459 | 20240614 | 111000 | 57185146500 | 192900 | 192800 | 192900 | 192700 | 559 |
| 460 | 20240614 | 110900 | 57077349300 | 192800 | 193000 | 193000 | 192700 | 531 |
| 461 | 20240614 | 110800 | 56974945500 | 193000 | 192500 | 193000 | 192400 | 2066 |
| 462 | 20240614 | 110700 | 56576733900 | 192400 | 192700 | 192700 | 192300 | 1693 |
| 463 | 20240614 | 110600 | 56250855600 | 192700 | 192700 | 192700 | 192500 | 1103 |
| 464 | 20240614 | 110500 | 56038411600 | 192700 | 192800 | 192900 | 192600 | 1011 |
| 465 | 20240614 | 110400 | 55843566500 | 192700 | 193000 | 193000 | 192600 | 670 |
| 466 | 20240614 | 110300 | 55714425800 | 192900 | 192800 | 193100 | 192700 | 1028 |
| 467 | 20240614 | 110200 | 55516116700 | 192800 | 193000 | 193100 | 192800 | 1629 |
| 468 | 20240614 | 110100 | 55201938800 | 193000 | 193200 | 193200 | 193000 | 573 |
| 469 | 20240614 | 110000 | 55091302200 | 193200 | 193100 | 193200 | 193000 | 770 |
| 470 | 20240614 | 105900 | 54942624900 | 193100 | 192800 | 193200 | 192600 | 2943 |
| 471 | 20240614 | 105800 | 54374827400 | 192700 | 193000 | 193200 | 192700 | 592 |
| 472 | 20240614 | 105700 | 54260672800 | 193200 | 193400 | 193400 | 193100 | 615 |
| 473 | 20240614 | 105600 | 54141858700 | 193400 | 193300 | 193500 | 193100 | 507 |
| 474 | 20240614 | 105500 | 54043818400 | 193100 | 193400 | 193500 | 192800 | 674 |
| 475 | 20240614 | 105400 | 53913753900 | 193500 | 193800 | 193800 | 193300 | 974 |
| 476 | 20240614 | 105300 | 53725230800 | 193800 | 193900 | 193900 | 193700 | 889 |
| 477 | 20240614 | 105200 | 53552935900 | 193800 | 194000 | 194000 | 193700 | 705 |
| 478 | 20240614 | 105100 | 53416291700 | 193800 | 194000 | 194100 | 193700 | 1790 |
| 479 | 20240614 | 105000 | 53069055600 | 194000 | 193500 | 194000 | 193300 | 2218 |
| 480 | 20240614 | 104900 | 52639821100 | 193400 | 193200 | 193400 | 193100 | 982 |
| 481 | 20240614 | 104800 | 52450084900 | 193200 | 192700 | 193200 | 192600 | 1380 |
| 482 | 20240614 | 104700 | 52183864500 | 192700 | 192900 | 193000 | 192600 | 1376 |
| 483 | 20240614 | 104600 | 51918639000 | 193000 | 193100 | 193200 | 192900 | 1430 |
| 484 | 20240614 | 104500 | 51642648100 | 193100 | 193200 | 193300 | 193000 | 1315 |
| 485 | 20240614 | 104400 | 51388701800 | 193200 | 193500 | 193500 | 193200 | 992 |
| 486 | 20240614 | 104300 | 51196944000 | 193500 | 193400 | 193500 | 193200 | 691 |
| 487 | 20240614 | 104200 | 51063339300 | 193400 | 194000 | 194000 | 193000 | 3452 |
| 488 | 20240614 | 104100 | 50395462200 | 194000 | 193800 | 194000 | 193800 | 734 |
| 489 | 20240614 | 104000 | 50253162200 | 193800 | 194100 | 194100 | 193300 | 1665 |
| 490 | 20240614 | 103900 | 49930501800 | 194100 | 194600 | 194700 | 194100 | 1194 |
| 491 | 20240614 | 103800 | 49698457600 | 194600 | 194700 | 195000 | 194400 | 1767 |
| 492 | 20240614 | 103700 | 49354604100 | 194500 | 194900 | 195300 | 194500 | 6757 |
| 493 | 20240614 | 103600 | 48036889700 | 195000 | 194500 | 195000 | 194500 | 2898 |
| 494 | 20240614 | 103500 | 47472220900 | 194600 | 194300 | 194800 | 194200 | 1797 |
| 495 | 20240614 | 103400 | 47122641800 | 194400 | 194500 | 194600 | 194400 | 1138 |
| 496 | 20240614 | 103300 | 46901262000 | 194600 | 194700 | 194700 | 194200 | 1708 |
| 497 | 20240614 | 103200 | 46569135000 | 194800 | 193500 | 194800 | 193300 | 5300 |
| 498 | 20240614 | 103100 | 45540870700 | 193500 | 193700 | 193700 | 193400 | 2062 |
| 499 | 20240614 | 103000 | 45141739600 | 193700 | 193700 | 194200 | 193400 | 1450 |
| 500 | 20240614 | 102900 | 44861006900 | 194200 | 194100 | 194600 | 193700 | 4548 |
| 501 | 20240614 | 102800 | 43978394200 | 194100 | 194200 | 195500 | 193800 | 14465 |
| 502 | 20240614 | 102700 | 41159533900 | 194300 | 194100 | 194300 | 193900 | 4361 |
| 503 | 20240614 | 102600 | 40313072600 | 194100 | 194000 | 194300 | 193700 | 3760 |
| 504 | 20240614 | 102500 | 39583577300 | 194000 | 193400 | 194500 | 193300 | 11537 |
| 505 | 20240614 | 102400 | 37346733000 | 193300 | 192000 | 193300 | 192000 | 11996 |
| 506 | 20240614 | 102300 | 35035767200 | 191900 | 191500 | 192000 | 191400 | 3970 |
| 507 | 20240614 | 102200 | 34274634000 | 191400 | 191200 | 191500 | 191100 | 1666 |
| 508 | 20240614 | 102100 | 33955865100 | 191200 | 191500 | 191600 | 191100 | 1467 |
| 509 | 20240614 | 102000 | 33675036000 | 191500 | 190500 | 191600 | 190300 | 3469 |
| 510 | 20240614 | 101900 | 33012398500 | 190500 | 190500 | 190600 | 190200 | 1171 |
| 511 | 20240614 | 101800 | 32789420700 | 190500 | 190100 | 190600 | 190100 | 533 |
| 512 | 20240614 | 101700 | 32688017000 | 190300 | 190500 | 190500 | 190100 | 2124 |
| 513 | 20240614 | 101600 | 32283706400 | 190300 | 190300 | 190500 | 190300 | 755 |
| 514 | 20240614 | 101500 | 32139972500 | 190300 | 190500 | 190500 | 190200 | 1909 |
| 515 | 20240614 | 101400 | 31776719400 | 190400 | 191000 | 191000 | 190400 | 1952 |
| 516 | 20240614 | 101300 | 31404723800 | 190900 | 191200 | 191200 | 190800 | 1620 |
| 517 | 20240614 | 101200 | 31095300500 | 191200 | 191300 | 191400 | 191100 | 376 |
| 518 | 20240614 | 101100 | 31023411400 | 191300 | 191400 | 191400 | 191000 | 415 |
| 519 | 20240614 | 101000 | 30944060600 | 191500 | 191200 | 191500 | 190900 | 513 |
| 520 | 20240614 | 100900 | 30845983500 | 191000 | 191500 | 191500 | 191000 | 588 |
| 521 | 20240614 | 100800 | 30733538100 | 191400 | 191000 | 191400 | 190900 | 563 |
| 522 | 20240614 | 100700 | 30625937800 | 191000 | 191500 | 191500 | 191000 | 1045 |
| 523 | 20240614 | 100600 | 30426197400 | 191500 | 191400 | 191600 | 191300 | 625 |
| 524 | 20240614 | 100500 | 30306553100 | 191400 | 191300 | 191400 | 191200 | 416 |
| 525 | 20240614 | 100400 | 30226950700 | 191300 | 191300 | 191400 | 191200 | 490 |
| 526 | 20240614 | 100300 | 30133224600 | 191300 | 191100 | 191400 | 191100 | 579 |
| 527 | 20240614 | 100200 | 30022523600 | 191000 | 191100 | 191100 | 190900 | 662 |
| 528 | 20240614 | 100100 | 29896064200 | 191200 | 191600 | 191700 | 191000 | 2017 |
| 529 | 20240614 | 100000 | 29510275000 | 191600 | 192100 | 192100 | 191100 | 3110 |
| 530 | 20240614 | 095900 | 28914489800 | 192200 | 191900 | 192300 | 191800 | 3090 |
| 531 | 20240614 | 095800 | 28320844800 | 191900 | 192000 | 192000 | 191800 | 502 |
| 532 | 20240614 | 095700 | 28224525500 | 191900 | 191800 | 192000 | 191800 | 625 |
| 533 | 20240614 | 095600 | 28104598800 | 191800 | 191500 | 191900 | 191000 | 4029 |
| 534 | 20240614 | 095500 | 27332543100 | 191500 | 191400 | 191500 | 190800 | 3180 |
| 535 | 20240614 | 095400 | 26724708900 | 191400 | 191400 | 191500 | 191300 | 495 |
| 536 | 20240614 | 095300 | 26629955800 | 191300 | 191200 | 191500 | 191100 | 1247 |
| 537 | 20240614 | 095200 | 26391425100 | 191200 | 190900 | 191300 | 190700 | 729 |
| 538 | 20240614 | 095100 | 26252172900 | 190900 | 190400 | 190900 | 190400 | 651 |
| 539 | 20240614 | 095000 | 26128089100 | 190400 | 191100 | 191100 | 190200 | 2967 |
| 540 | 20240614 | 094900 | 25562917600 | 190900 | 191100 | 191200 | 190800 | 1474 |
| 541 | 20240614 | 094800 | 25281360800 | 191200 | 190900 | 191200 | 190900 | 594 |
| 542 | 20240614 | 094700 | 25167833200 | 190900 | 190900 | 191100 | 190700 | 798 |
| 543 | 20240614 | 094600 | 25015500400 | 190900 | 190800 | 191000 | 190500 | 2801 |
| 544 | 20240614 | 094500 | 24481214800 | 190800 | 192000 | 192100 | 190800 | 3435 |
| 545 | 20240614 | 094400 | 23823228200 | 192100 | 192700 | 192800 | 191700 | 3629 |
| 546 | 20240614 | 094300 | 23125312800 | 192700 | 192800 | 192900 | 192500 | 2472 |
| 547 | 20240614 | 094200 | 22648769100 | 192800 | 192700 | 192900 | 192500 | 3093 |
| 548 | 20240614 | 094100 | 22052727700 | 192700 | 192500 | 192700 | 192400 | 1254 |
| 549 | 20240614 | 094000 | 21811271700 | 192300 | 192300 | 192500 | 192200 | 1514 |
| 550 | 20240614 | 093900 | 21520083900 | 192400 | 192500 | 192600 | 192300 | 2279 |
| 551 | 20240614 | 093800 | 21081433200 | 192500 | 192200 | 192500 | 192100 | 2625 |
| 552 | 20240614 | 093700 | 20576608500 | 192200 | 192000 | 192200 | 191800 | 2077 |
| 553 | 20240614 | 093600 | 20177801100 | 192000 | 191600 | 192000 | 191500 | 2464 |
| 554 | 20240614 | 093500 | 19705274900 | 191600 | 191400 | 191600 | 191300 | 898 |
| 555 | 20240614 | 093400 | 19533362200 | 191500 | 191300 | 191500 | 191300 | 665 |
| 556 | 20240614 | 093300 | 19406088200 | 191400 | 191100 | 191400 | 191000 | 546 |
| 557 | 20240614 | 093200 | 19301684900 | 191100 | 191600 | 191600 | 191000 | 1710 |
| 558 | 20240614 | 093100 | 18974433500 | 191600 | 191400 | 191700 | 191300 | 710 |
| 559 | 20240614 | 093000 | 18838432200 | 191400 | 191600 | 191800 | 191300 | 1336 |
| 560 | 20240614 | 092900 | 18582375100 | 191600 | 190900 | 192100 | 190800 | 5355 |
| 561 | 20240614 | 092800 | 17556763000 | 191000 | 191000 | 191000 | 190900 | 592 |
| 562 | 20240614 | 092700 | 17443728100 | 190900 | 190800 | 191000 | 190800 | 596 |
| 563 | 20240614 | 092600 | 17329956800 | 190900 | 190500 | 190900 | 190500 | 455 |
| 564 | 20240614 | 092500 | 17243159900 | 190400 | 190400 | 190500 | 190200 | 617 |
| 565 | 20240614 | 092400 | 17125718100 | 190300 | 191100 | 191100 | 190300 | 3005 |
| 566 | 20240614 | 092300 | 16552501200 | 191000 | 190900 | 191200 | 190800 | 623 |
| 567 | 20240614 | 092200 | 16433518900 | 190900 | 191400 | 191400 | 190900 | 556 |
| 568 | 20240614 | 092100 | 16327220000 | 191400 | 191100 | 191400 | 190900 | 1719 |
| 569 | 20240614 | 092000 | 15998604700 | 191200 | 191500 | 191700 | 191000 | 2527 |
| 570 | 20240614 | 091900 | 15514690400 | 191500 | 191100 | 191600 | 190900 | 1857 |
| 571 | 20240614 | 091800 | 15159424000 | 190900 | 191100 | 191300 | 190900 | 1420 |
| 572 | 20240614 | 091700 | 14888004000 | 191200 | 191500 | 191500 | 191000 | 1314 |
| 573 | 20240614 | 091600 | 14636519700 | 191500 | 190900 | 191600 | 190500 | 3021 |
| 574 | 20240614 | 091500 | 14059089200 | 190900 | 191200 | 191300 | 190900 | 986 |
| 575 | 20240614 | 091400 | 13870653800 | 191100 | 191300 | 191400 | 191100 | 1040 |
| 576 | 20240614 | 091300 | 13671796100 | 191200 | 191500 | 191600 | 191100 | 1996 |
| 577 | 20240614 | 091200 | 13290020900 | 191500 | 191400 | 191800 | 191100 | 3236 |
| 578 | 20240614 | 091100 | 12670460800 | 191500 | 191000 | 191500 | 190500 | 2854 |
| 579 | 20240614 | 091000 | 12125043900 | 191100 | 190200 | 191500 | 190200 | 5518 |
| 580 | 20240614 | 090900 | 11070383100 | 190100 | 190000 | 190100 | 189800 | 1820 |
| 581 | 20240614 | 090800 | 10724641000 | 189900 | 189400 | 190000 | 189100 | 1739 |
| 582 | 20240614 | 090700 | 10395046100 | 189300 | 190200 | 190600 | 189300 | 3977 |
| 583 | 20240614 | 090600 | 9639224100 | 190200 | 191200 | 191200 | 190100 | 3675 |
| 584 | 20240614 | 090500 | 8938569000 | 191200 | 192000 | 192400 | 191100 | 5883 |
| 585 | 20240614 | 090400 | 7810162200 | 192100 | 193000 | 193700 | 192100 | 7798 |
| 586 | 20240614 | 090300 | 6302859800 | 193100 | 191900 | 193200 | 191300 | 13951 |
| 587 | 20240614 | 090200 | 3621061800 | 191900 | 191300 | 192000 | 191300 | 5218 |
| 588 | 20240614 | 090100 | 2621211500 | 191400 | 190600 | 191500 | 190500 | 5425 |
| 589 | 20240614 | 090000 | 1585205700 | 190600 | 189300 | 190700 | 188800 | 7869 |