34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 183000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 65597 |
| 3 | 20240618 | 182900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 4 | 20240618 | 182800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 5 | 20240618 | 182700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 6 | 20240618 | 182600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 7 | 20240618 | 182500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 8 | 20240618 | 182400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 9 | 20240618 | 182300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 10 | 20240618 | 182200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 11 | 20240618 | 182100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 12 | 20240618 | 182000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 13 | 20240618 | 181900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 14 | 20240618 | 181800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 15 | 20240618 | 181700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 16 | 20240618 | 181600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 17 | 20240618 | 181500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 18 | 20240618 | 181400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 19 | 20240618 | 181300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 20 | 20240618 | 181200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 21 | 20240618 | 181100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 22 | 20240618 | 181000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 23 | 20240618 | 180900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 24 | 20240618 | 180800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 25 | 20240618 | 180700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 26 | 20240618 | 180600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 27 | 20240618 | 180500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 28 | 20240618 | 180400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 29 | 20240618 | 180300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 30 | 20240618 | 180200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 31 | 20240618 | 180100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 32 | 20240618 | 180000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 65597 |
| 33 | 20240618 | 175900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 34 | 20240618 | 175800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 35 | 20240618 | 175700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 36 | 20240618 | 175600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 37 | 20240618 | 175500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 38 | 20240618 | 175400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 39 | 20240618 | 175300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 40 | 20240618 | 175200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 41 | 20240618 | 175100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 42 | 20240618 | 175000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 43 | 20240618 | 174900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 44 | 20240618 | 174800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 45 | 20240618 | 174700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 46 | 20240618 | 174600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 47 | 20240618 | 174500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 48 | 20240618 | 174400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 49 | 20240618 | 174300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 50 | 20240618 | 174200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 51 | 20240618 | 174100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 52 | 20240618 | 174000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 53 | 20240618 | 173900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 54 | 20240618 | 173800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 55 | 20240618 | 173700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 56 | 20240618 | 173600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 57 | 20240618 | 173500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 58 | 20240618 | 173400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 59 | 20240618 | 173300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 60 | 20240618 | 173200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 61 | 20240618 | 173100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 62 | 20240618 | 173000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 65597 |
| 63 | 20240618 | 172900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 64 | 20240618 | 172800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 65 | 20240618 | 172700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 66 | 20240618 | 172600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 67 | 20240618 | 172500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 68 | 20240618 | 172400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 69 | 20240618 | 172300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 70 | 20240618 | 172200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 71 | 20240618 | 172100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 72 | 20240618 | 172000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 73 | 20240618 | 171900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 74 | 20240618 | 171800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 75 | 20240618 | 171700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 76 | 20240618 | 171600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 77 | 20240618 | 171500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 78 | 20240618 | 171400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 79 | 20240618 | 171300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 80 | 20240618 | 171200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 81 | 20240618 | 171100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 82 | 20240618 | 171000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 83 | 20240618 | 170900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 84 | 20240618 | 170800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 85 | 20240618 | 170700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 86 | 20240618 | 170600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 87 | 20240618 | 170500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 88 | 20240618 | 170400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 89 | 20240618 | 170300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 90 | 20240618 | 170200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 91 | 20240618 | 170100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 92 | 20240618 | 170000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 65597 |
| 93 | 20240618 | 165900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 94 | 20240618 | 165800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 95 | 20240618 | 165700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 96 | 20240618 | 165600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 97 | 20240618 | 165500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 98 | 20240618 | 165400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 99 | 20240618 | 165300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 100 | 20240618 | 165200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 101 | 20240618 | 165100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 102 | 20240618 | 165000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 103 | 20240618 | 164900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 104 | 20240618 | 164800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 105 | 20240618 | 164700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 106 | 20240618 | 164600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 107 | 20240618 | 164500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 108 | 20240618 | 164400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 109 | 20240618 | 164300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 110 | 20240618 | 164200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 111 | 20240618 | 164100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 112 | 20240618 | 164000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 113 | 20240618 | 163900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 114 | 20240618 | 163800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 115 | 20240618 | 163700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 116 | 20240618 | 163600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 117 | 20240618 | 163500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 118 | 20240618 | 163400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 119 | 20240618 | 163300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 120 | 20240618 | 163200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 121 | 20240618 | 163100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 122 | 20240618 | 163000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 65597 |
| 123 | 20240618 | 162900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 124 | 20240618 | 162800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 125 | 20240618 | 162700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 126 | 20240618 | 162600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 127 | 20240618 | 162500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 128 | 20240618 | 162400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 129 | 20240618 | 162300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 130 | 20240618 | 162200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 131 | 20240618 | 162100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 132 | 20240618 | 162000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 133 | 20240618 | 161900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 134 | 20240618 | 161800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 135 | 20240618 | 161700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 136 | 20240618 | 161600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 137 | 20240618 | 161500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 138 | 20240618 | 161400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 139 | 20240618 | 161300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 140 | 20240618 | 161200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 141 | 20240618 | 161100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 142 | 20240618 | 161000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 143 | 20240618 | 160900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 144 | 20240618 | 160800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 145 | 20240618 | 160700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 146 | 20240618 | 160600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 147 | 20240618 | 160500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 148 | 20240618 | 160400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 149 | 20240618 | 160300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 150 | 20240618 | 160200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 151 | 20240618 | 160100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 152 | 20240618 | 160000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 65597 |
| 153 | 20240618 | 155900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 154 | 20240618 | 155800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 155 | 20240618 | 155700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 156 | 20240618 | 155600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 157 | 20240618 | 155500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 158 | 20240618 | 155400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 159 | 20240618 | 155300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 160 | 20240618 | 155200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 161 | 20240618 | 155100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 162 | 20240618 | 155000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 163 | 20240618 | 154900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 164 | 20240618 | 154800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 165 | 20240618 | 154700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 166 | 20240618 | 154600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 167 | 20240618 | 154500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 168 | 20240618 | 154400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 169 | 20240618 | 154300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 170 | 20240618 | 154200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 171 | 20240618 | 154100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 172 | 20240618 | 154000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 173 | 20240618 | 153900 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 174 | 20240618 | 153800 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 175 | 20240618 | 153700 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 176 | 20240618 | 153600 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 177 | 20240618 | 153500 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 178 | 20240618 | 153400 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 179 | 20240618 | 153300 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 180 | 20240618 | 153200 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 181 | 20240618 | 153100 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 0 |
| 182 | 20240618 | 153000 | 441917117800 | 141500 | 141500 | 141500 | 141500 | 131194 |
| 183 | 20240618 | 152900 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 184 | 20240618 | 152800 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 185 | 20240618 | 152700 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 186 | 20240618 | 152600 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 187 | 20240618 | 152500 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 188 | 20240618 | 152400 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 189 | 20240618 | 152300 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 190 | 20240618 | 152200 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 191 | 20240618 | 152100 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 192 | 20240618 | 152000 | 432635142300 | 142200 | 142200 | 142200 | 142200 | 0 |
| 193 | 20240618 | 151900 | 432635142300 | 142200 | 142900 | 143400 | 141800 | 32403 |
| 194 | 20240618 | 151800 | 428020970000 | 142900 | 144200 | 144200 | 142500 | 14594 |
| 195 | 20240618 | 151700 | 425931276500 | 144200 | 143400 | 144200 | 143000 | 19221 |
| 196 | 20240618 | 151600 | 423169050800 | 143400 | 143000 | 143700 | 142700 | 10661 |
| 197 | 20240618 | 151500 | 421642263400 | 143000 | 142900 | 143600 | 142700 | 18634 |
| 198 | 20240618 | 151400 | 418975150400 | 142900 | 142300 | 143300 | 141800 | 21115 |
| 199 | 20240618 | 151300 | 415967777000 | 142500 | 144000 | 144000 | 141800 | 31504 |
| 200 | 20240618 | 151200 | 411473892100 | 144100 | 143800 | 144500 | 143500 | 20088 |
| 201 | 20240618 | 151100 | 408579560600 | 143800 | 144900 | 145000 | 143600 | 15794 |
| 202 | 20240618 | 151000 | 406299735700 | 144900 | 142800 | 144900 | 142600 | 25032 |
| 203 | 20240618 | 150900 | 402695149900 | 142900 | 144200 | 144200 | 142000 | 37235 |
| 204 | 20240618 | 150800 | 397376792900 | 144200 | 143500 | 145100 | 143500 | 27907 |
| 205 | 20240618 | 150700 | 393340888900 | 143800 | 144200 | 144500 | 143000 | 44110 |
| 206 | 20240618 | 150600 | 387006975600 | 144300 | 145500 | 145600 | 142900 | 59452 |
| 207 | 20240618 | 150500 | 378444806400 | 145600 | 148300 | 148400 | 145200 | 51735 |
| 208 | 20240618 | 150400 | 370861781200 | 148200 | 148700 | 148900 | 147600 | 24551 |
| 209 | 20240618 | 150300 | 367221479500 | 148800 | 149300 | 149300 | 148300 | 30310 |
| 210 | 20240618 | 150200 | 362711124400 | 149300 | 148600 | 149300 | 148400 | 33434 |
| 211 | 20240618 | 150100 | 357738090400 | 148600 | 148400 | 149500 | 148200 | 60922 |
| 212 | 20240618 | 150000 | 348672182700 | 148400 | 144900 | 148800 | 144700 | 96366 |
| 213 | 20240618 | 145900 | 334476156400 | 144900 | 144300 | 145400 | 144200 | 37937 |
| 214 | 20240618 | 145800 | 328976196100 | 144300 | 145100 | 145200 | 143500 | 47962 |
| 215 | 20240618 | 145700 | 322054075700 | 144700 | 146100 | 146100 | 144200 | 58029 |
| 216 | 20240618 | 145600 | 313614731700 | 146600 | 146600 | 146600 | 146600 | 0 |
| 217 | 20240618 | 145500 | 313614731700 | 146600 | 146600 | 146600 | 146600 | 0 |
| 218 | 20240618 | 145400 | 313614731700 | 146600 | 144100 | 146600 | 143300 | 78617 |
| 219 | 20240618 | 145300 | 302199856200 | 144100 | 143800 | 144300 | 142900 | 30782 |
| 220 | 20240618 | 145200 | 297773770000 | 143800 | 143900 | 144200 | 143300 | 25164 |
| 221 | 20240618 | 145100 | 294156093100 | 143900 | 143200 | 144200 | 143000 | 56992 |
| 222 | 20240618 | 145000 | 285969725300 | 143100 | 140700 | 143500 | 140600 | 57614 |
| 223 | 20240618 | 144900 | 277805177900 | 140700 | 140200 | 140700 | 139500 | 19407 |
| 224 | 20240618 | 144800 | 275087764100 | 140100 | 140400 | 140600 | 139700 | 12758 |
| 225 | 20240618 | 144700 | 273298276300 | 140300 | 140900 | 141100 | 139700 | 24300 |
| 226 | 20240618 | 144600 | 269888873600 | 141100 | 141200 | 141400 | 140400 | 26064 |
| 227 | 20240618 | 144500 | 266217666300 | 141200 | 142000 | 142300 | 140700 | 33760 |
| 228 | 20240618 | 144400 | 261450164900 | 142000 | 140800 | 142400 | 140100 | 63806 |
| 229 | 20240618 | 144300 | 252440840500 | 140700 | 139000 | 140800 | 138800 | 47199 |
| 230 | 20240618 | 144200 | 245845462800 | 139000 | 139000 | 139400 | 138600 | 20191 |
| 231 | 20240618 | 144100 | 243038327800 | 139100 | 138500 | 139200 | 138300 | 25554 |
| 232 | 20240618 | 144000 | 239489226200 | 138500 | 138300 | 138600 | 137600 | 15688 |
| 233 | 20240618 | 143900 | 237321979700 | 138400 | 137300 | 138600 | 137300 | 26118 |
| 234 | 20240618 | 143800 | 233713304700 | 137300 | 136200 | 137800 | 136100 | 24100 |
| 235 | 20240618 | 143700 | 230405250000 | 136200 | 136400 | 136600 | 135700 | 8703 |
| 236 | 20240618 | 143600 | 229219427900 | 136400 | 136500 | 136600 | 136100 | 7097 |
| 237 | 20240618 | 143500 | 228251518600 | 136500 | 135700 | 136600 | 135500 | 13001 |
| 238 | 20240618 | 143400 | 226482662500 | 135700 | 134900 | 135800 | 134900 | 11867 |
| 239 | 20240618 | 143300 | 224876551200 | 135000 | 135400 | 135500 | 134800 | 18943 |
| 240 | 20240618 | 143200 | 222317551700 | 135400 | 135800 | 136400 | 135400 | 11824 |
| 241 | 20240618 | 143100 | 220711767300 | 135800 | 135800 | 136200 | 135600 | 8522 |
| 242 | 20240618 | 143000 | 219553609800 | 135800 | 135600 | 136600 | 135500 | 10489 |
| 243 | 20240618 | 142900 | 218127426600 | 135600 | 136900 | 137400 | 135200 | 27029 |
| 244 | 20240618 | 142800 | 214446386700 | 136900 | 136800 | 139500 | 136400 | 48478 |
| 245 | 20240618 | 142700 | 207781804700 | 137100 | 135900 | 137500 | 135700 | 24750 |
| 246 | 20240618 | 142600 | 204400448100 | 135900 | 135500 | 136000 | 135500 | 16727 |
| 247 | 20240618 | 142500 | 202128776800 | 135500 | 134800 | 136500 | 134700 | 33913 |
| 248 | 20240618 | 142400 | 197529940200 | 134800 | 134700 | 134900 | 133800 | 25198 |
| 249 | 20240618 | 142300 | 194136851400 | 134700 | 134000 | 134700 | 133700 | 11313 |
| 250 | 20240618 | 142200 | 192617814900 | 133700 | 134200 | 134400 | 133700 | 15335 |
| 251 | 20240618 | 142100 | 190560645100 | 134200 | 133600 | 134300 | 133500 | 20737 |
| 252 | 20240618 | 142000 | 187783334500 | 133700 | 132700 | 133700 | 132600 | 8367 |
| 253 | 20240618 | 141900 | 186668596000 | 132700 | 132300 | 132800 | 132300 | 3782 |
| 254 | 20240618 | 141800 | 186167303000 | 132300 | 132900 | 132900 | 132300 | 6558 |
| 255 | 20240618 | 141700 | 185297614800 | 132800 | 133200 | 133400 | 132500 | 6644 |
| 256 | 20240618 | 141600 | 184413404800 | 133100 | 133700 | 133700 | 133100 | 9804 |
| 257 | 20240618 | 141500 | 183104731400 | 133700 | 132900 | 133900 | 132800 | 23366 |
| 258 | 20240618 | 141400 | 179987784800 | 133000 | 132400 | 133300 | 131700 | 14325 |
| 259 | 20240618 | 141300 | 178085898700 | 132300 | 132600 | 132700 | 132300 | 10160 |
| 260 | 20240618 | 141200 | 176740206300 | 132500 | 132500 | 132600 | 132300 | 3237 |
| 261 | 20240618 | 141100 | 176311425100 | 132500 | 132600 | 132700 | 132300 | 5434 |
| 262 | 20240618 | 141000 | 175591210100 | 132600 | 132300 | 132600 | 132100 | 5096 |
| 263 | 20240618 | 140900 | 174917205800 | 132400 | 132500 | 133000 | 132200 | 8722 |
| 264 | 20240618 | 140800 | 173760155000 | 132500 | 132300 | 133000 | 132300 | 18752 |
| 265 | 20240618 | 140700 | 171272481300 | 132300 | 133300 | 133500 | 132000 | 39995 |
| 266 | 20240618 | 140600 | 165956534100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 267 | 20240618 | 140500 | 165956534100 | 132900 | 132900 | 132900 | 132900 | 0 |
| 268 | 20240618 | 140400 | 165956534100 | 132900 | 132100 | 132900 | 132000 | 30680 |
| 269 | 20240618 | 140300 | 161886248600 | 132100 | 130900 | 132100 | 130700 | 22149 |
| 270 | 20240618 | 140200 | 158972999600 | 130800 | 130500 | 130800 | 130500 | 2086 |
| 271 | 20240618 | 140100 | 158700355400 | 130500 | 130300 | 130500 | 129900 | 4967 |
| 272 | 20240618 | 140000 | 158053612300 | 130400 | 130200 | 130900 | 130100 | 5211 |
| 273 | 20240618 | 135900 | 157373984200 | 130200 | 131000 | 131200 | 130000 | 15287 |
| 274 | 20240618 | 135800 | 155376527400 | 131000 | 130300 | 131000 | 130200 | 13292 |
| 275 | 20240618 | 135700 | 153639323900 | 130200 | 130300 | 130400 | 130100 | 3085 |
| 276 | 20240618 | 135600 | 153237438000 | 130300 | 130400 | 130500 | 130300 | 2591 |
| 277 | 20240618 | 135500 | 152899583400 | 130400 | 130100 | 130600 | 129900 | 4431 |
| 278 | 20240618 | 135400 | 152322015300 | 130100 | 130400 | 130600 | 130000 | 8106 |
| 279 | 20240618 | 135300 | 151266032700 | 130300 | 130000 | 130300 | 129900 | 1879 |
| 280 | 20240618 | 135200 | 151021365100 | 130000 | 129900 | 130000 | 129700 | 3549 |
| 281 | 20240618 | 135100 | 150560289800 | 129900 | 129800 | 130000 | 129700 | 2479 |
| 282 | 20240618 | 135000 | 150238376000 | 129700 | 129500 | 129900 | 129500 | 3315 |
| 283 | 20240618 | 134900 | 149808508400 | 129500 | 129900 | 130000 | 129500 | 4067 |
| 284 | 20240618 | 134800 | 149280750600 | 129900 | 129900 | 129900 | 129600 | 2179 |
| 285 | 20240618 | 134700 | 148997939800 | 129900 | 130600 | 130700 | 129800 | 6223 |
| 286 | 20240618 | 134600 | 148187481400 | 130600 | 129500 | 131000 | 129500 | 44343 |
| 287 | 20240618 | 134500 | 142405327100 | 129500 | 129700 | 129800 | 129400 | 3747 |
| 288 | 20240618 | 134400 | 141919446800 | 129700 | 129600 | 129900 | 129400 | 6535 |
| 289 | 20240618 | 134300 | 141071614600 | 129700 | 129800 | 130000 | 129500 | 9802 |
| 290 | 20240618 | 134200 | 139799284400 | 129900 | 128900 | 129900 | 128800 | 20092 |
| 291 | 20240618 | 134100 | 137195771000 | 128900 | 128800 | 128900 | 128600 | 2063 |
| 292 | 20240618 | 134000 | 136930233200 | 128700 | 129000 | 129000 | 128500 | 2815 |
| 293 | 20240618 | 133900 | 136567724600 | 128900 | 128600 | 129000 | 128600 | 3074 |
| 294 | 20240618 | 133800 | 136171658300 | 128600 | 128500 | 128700 | 128500 | 885 |
| 295 | 20240618 | 133700 | 136057849100 | 128500 | 128600 | 128600 | 128500 | 503 |
| 296 | 20240618 | 133600 | 135993191300 | 128600 | 128600 | 128700 | 128600 | 1180 |
| 297 | 20240618 | 133500 | 135841431300 | 128600 | 128500 | 128800 | 128500 | 2088 |
| 298 | 20240618 | 133400 | 135572878800 | 128500 | 128300 | 128500 | 128300 | 1494 |
| 299 | 20240618 | 133300 | 135380979500 | 128300 | 128300 | 128400 | 128100 | 515 |
| 300 | 20240618 | 133200 | 135314927700 | 128300 | 127800 | 128300 | 127800 | 1393 |
| 301 | 20240618 | 133100 | 135136584000 | 127800 | 128100 | 128100 | 127800 | 1860 |
| 302 | 20240618 | 133000 | 134898585600 | 128100 | 127800 | 128100 | 127700 | 877 |
| 303 | 20240618 | 132900 | 134786329400 | 127800 | 128100 | 128400 | 127700 | 1578 |
| 304 | 20240618 | 132800 | 134584331900 | 128100 | 128400 | 128400 | 127700 | 5116 |
| 305 | 20240618 | 132700 | 133929301600 | 128400 | 128400 | 128500 | 128200 | 1162 |
| 306 | 20240618 | 132600 | 133780179900 | 128400 | 128900 | 129000 | 128100 | 7994 |
| 307 | 20240618 | 132500 | 132753810200 | 128900 | 129300 | 129400 | 128900 | 4064 |
| 308 | 20240618 | 132400 | 132229019700 | 129300 | 129300 | 129400 | 128900 | 3702 |
| 309 | 20240618 | 132300 | 131750643300 | 129200 | 129500 | 129800 | 128400 | 21730 |
| 310 | 20240618 | 132200 | 128937843600 | 129500 | 128600 | 129600 | 128600 | 20285 |
| 311 | 20240618 | 132100 | 126316302700 | 128700 | 128000 | 128700 | 127900 | 5810 |
| 312 | 20240618 | 132000 | 125570368900 | 128000 | 127800 | 128000 | 127600 | 1656 |
| 313 | 20240618 | 131900 | 125358550400 | 127900 | 127400 | 127900 | 127400 | 822 |
| 314 | 20240618 | 131800 | 125253572500 | 127400 | 127900 | 128000 | 127400 | 864 |
| 315 | 20240618 | 131700 | 125143198800 | 127900 | 128100 | 128300 | 127300 | 3900 |
| 316 | 20240618 | 131600 | 124643728800 | 128100 | 127800 | 128200 | 127700 | 3921 |
| 317 | 20240618 | 131500 | 124141962200 | 127800 | 127300 | 127900 | 127300 | 2554 |
| 318 | 20240618 | 131400 | 123815866400 | 127500 | 127000 | 127500 | 126900 | 3487 |
| 319 | 20240618 | 131300 | 123372018000 | 127000 | 126800 | 127100 | 126800 | 1367 |
| 320 | 20240618 | 131200 | 123198490800 | 126800 | 126700 | 126900 | 126700 | 1134 |
| 321 | 20240618 | 131100 | 123054680800 | 126700 | 126600 | 126700 | 126600 | 579 |
| 322 | 20240618 | 131000 | 122981334700 | 126600 | 126700 | 126800 | 126600 | 1810 |
| 323 | 20240618 | 130900 | 122752103300 | 126700 | 126400 | 126700 | 126300 | 2953 |
| 324 | 20240618 | 130800 | 122378632900 | 126500 | 126200 | 126500 | 126200 | 2038 |
| 325 | 20240618 | 130700 | 122121073000 | 126200 | 126100 | 126300 | 126100 | 1012 |
| 326 | 20240618 | 130600 | 121993378800 | 126100 | 126000 | 126200 | 125800 | 1121 |
| 327 | 20240618 | 130500 | 121852208000 | 125900 | 125900 | 126000 | 125700 | 534 |
| 328 | 20240618 | 130400 | 121784989400 | 125900 | 125900 | 126000 | 125800 | 816 |
| 329 | 20240618 | 130300 | 121682306700 | 125900 | 126300 | 126500 | 125900 | 1108 |
| 330 | 20240618 | 130200 | 121542499800 | 126400 | 125800 | 126400 | 125700 | 2644 |
| 331 | 20240618 | 130100 | 121209012700 | 125800 | 125300 | 125800 | 125300 | 1651 |
| 332 | 20240618 | 130000 | 121001640000 | 125300 | 125400 | 125500 | 125200 | 1162 |
| 333 | 20240618 | 125900 | 120856023000 | 125400 | 125100 | 125500 | 125100 | 1088 |
| 334 | 20240618 | 125800 | 120719851500 | 125000 | 125100 | 125400 | 125000 | 899 |
| 335 | 20240618 | 125700 | 120607282100 | 125000 | 124900 | 125000 | 124800 | 1097 |
| 336 | 20240618 | 125600 | 120470274000 | 124900 | 125000 | 125000 | 124900 | 206 |
| 337 | 20240618 | 125500 | 120444531100 | 124900 | 124600 | 125000 | 124600 | 844 |
| 338 | 20240618 | 125400 | 120339255100 | 124700 | 124700 | 124800 | 124500 | 2360 |
| 339 | 20240618 | 125300 | 120045117500 | 124700 | 125000 | 125200 | 124700 | 2693 |
| 340 | 20240618 | 125200 | 119708771000 | 125000 | 125100 | 125100 | 125000 | 506 |
| 341 | 20240618 | 125100 | 119645502200 | 125000 | 125000 | 125100 | 124900 | 760 |
| 342 | 20240618 | 125000 | 119550503000 | 125000 | 125000 | 125100 | 125000 | 482 |
| 343 | 20240618 | 124900 | 119490241200 | 125000 | 125100 | 125100 | 125000 | 572 |
| 344 | 20240618 | 124800 | 119418737600 | 125100 | 125300 | 125400 | 125000 | 957 |
| 345 | 20240618 | 124700 | 119298911400 | 125400 | 125200 | 125500 | 125100 | 796 |
| 346 | 20240618 | 124600 | 119199253900 | 125200 | 125000 | 125300 | 124900 | 3042 |
| 347 | 20240618 | 124500 | 118818664700 | 125000 | 125200 | 125300 | 125000 | 6677 |
| 348 | 20240618 | 124400 | 117983645000 | 125200 | 125400 | 125500 | 125100 | 1479 |
| 349 | 20240618 | 124300 | 117798386900 | 125500 | 125600 | 125800 | 125300 | 3443 |
| 350 | 20240618 | 124200 | 117366258200 | 125600 | 125300 | 125600 | 125300 | 539 |
| 351 | 20240618 | 124100 | 117298658500 | 125400 | 125500 | 125500 | 125300 | 598 |
| 352 | 20240618 | 124000 | 117223641100 | 125500 | 125400 | 125600 | 125200 | 1061 |
| 353 | 20240618 | 123900 | 117090621000 | 125400 | 125200 | 125400 | 125200 | 1017 |
| 354 | 20240618 | 123800 | 116963227800 | 125300 | 125500 | 125600 | 125200 | 3427 |
| 355 | 20240618 | 123700 | 116533631500 | 125400 | 125400 | 125500 | 125400 | 1084 |
| 356 | 20240618 | 123600 | 116397672600 | 125500 | 125500 | 125700 | 125400 | 3229 |
| 357 | 20240618 | 123500 | 115992450700 | 125500 | 125200 | 125500 | 125200 | 646 |
| 358 | 20240618 | 123400 | 115911460500 | 125400 | 125300 | 125500 | 125200 | 1144 |
| 359 | 20240618 | 123300 | 115768090300 | 125300 | 125800 | 125800 | 125200 | 3730 |
| 360 | 20240618 | 123200 | 115300048700 | 125700 | 125600 | 125900 | 125600 | 1232 |
| 361 | 20240618 | 123100 | 115145192400 | 125600 | 125800 | 125900 | 125500 | 2432 |
| 362 | 20240618 | 123000 | 114839631700 | 125800 | 126000 | 126100 | 125700 | 6000 |
| 363 | 20240618 | 122900 | 114084366600 | 126000 | 126100 | 126300 | 126000 | 1745 |
| 364 | 20240618 | 122800 | 113864297000 | 126100 | 126500 | 126500 | 126100 | 1789 |
| 365 | 20240618 | 122700 | 113638298600 | 126400 | 126400 | 126700 | 126400 | 1527 |
| 366 | 20240618 | 122600 | 113445121200 | 126500 | 126500 | 126600 | 126300 | 821 |
| 367 | 20240618 | 122500 | 113341303500 | 126400 | 126200 | 126500 | 126100 | 4070 |
| 368 | 20240618 | 122400 | 112827639700 | 126200 | 126600 | 126800 | 126000 | 3960 |
| 369 | 20240618 | 122300 | 112327621000 | 126900 | 126700 | 126900 | 126600 | 1722 |
| 370 | 20240618 | 122200 | 112109261800 | 126700 | 126400 | 126700 | 126400 | 568 |
| 371 | 20240618 | 122100 | 112037374400 | 126500 | 126700 | 126700 | 126500 | 3957 |
| 372 | 20240618 | 122000 | 111536491700 | 126700 | 126700 | 126800 | 126600 | 1016 |
| 373 | 20240618 | 121900 | 111407767300 | 126700 | 126800 | 126800 | 126700 | 325 |
| 374 | 20240618 | 121800 | 111366576900 | 126800 | 126900 | 126900 | 126800 | 522 |
| 375 | 20240618 | 121700 | 111300367100 | 126900 | 126800 | 126900 | 126800 | 362 |
| 376 | 20240618 | 121600 | 111254463000 | 126800 | 126800 | 126900 | 126700 | 845 |
| 377 | 20240618 | 121500 | 111147337900 | 126900 | 126700 | 126900 | 126700 | 473 |
| 378 | 20240618 | 121400 | 111087367700 | 126700 | 127000 | 127100 | 126700 | 2026 |
| 379 | 20240618 | 121300 | 110830425900 | 127000 | 126900 | 127100 | 126900 | 575 |
| 380 | 20240618 | 121200 | 110757403600 | 127000 | 127100 | 127100 | 126900 | 625 |
| 381 | 20240618 | 121100 | 110678027100 | 127000 | 127000 | 127200 | 126900 | 1782 |
| 382 | 20240618 | 121000 | 110451672400 | 127100 | 127200 | 127400 | 126900 | 2972 |
| 383 | 20240618 | 120900 | 110074001200 | 127100 | 127300 | 127400 | 127000 | 2737 |
| 384 | 20240618 | 120800 | 109726118200 | 127400 | 127400 | 127600 | 127300 | 529 |
| 385 | 20240618 | 120700 | 109658749900 | 127400 | 127600 | 127600 | 127400 | 433 |
| 386 | 20240618 | 120600 | 109603540600 | 127800 | 127400 | 127800 | 127400 | 485 |
| 387 | 20240618 | 120500 | 109541722600 | 127400 | 127200 | 127800 | 127100 | 513 |
| 388 | 20240618 | 120400 | 109476348600 | 127100 | 127600 | 127600 | 127100 | 2630 |
| 389 | 20240618 | 120300 | 109141337400 | 127800 | 127900 | 128200 | 127600 | 1460 |
| 390 | 20240618 | 120200 | 108954939600 | 128200 | 128100 | 128200 | 127800 | 344 |
| 391 | 20240618 | 120100 | 108910894300 | 128100 | 128000 | 128400 | 127900 | 319 |
| 392 | 20240618 | 120000 | 108870041400 | 127800 | 128000 | 128700 | 127800 | 4028 |
| 393 | 20240618 | 115900 | 108352757500 | 128000 | 127800 | 128000 | 127600 | 1317 |
| 394 | 20240618 | 115800 | 108184475600 | 127900 | 127800 | 127900 | 127600 | 885 |
| 395 | 20240618 | 115700 | 108071406600 | 128000 | 127800 | 128000 | 127800 | 1145 |
| 396 | 20240618 | 115600 | 107925019200 | 127900 | 127900 | 128000 | 127800 | 723 |
| 397 | 20240618 | 115500 | 107832544100 | 127900 | 127900 | 128000 | 127800 | 425 |
| 398 | 20240618 | 115400 | 107778186600 | 127900 | 127700 | 128000 | 127700 | 586 |
| 399 | 20240618 | 115300 | 107703257300 | 127800 | 127900 | 128100 | 127700 | 2325 |
| 400 | 20240618 | 115200 | 107406143200 | 127800 | 127900 | 128300 | 127800 | 2483 |
| 401 | 20240618 | 115100 | 107088602600 | 127900 | 128200 | 128400 | 127900 | 2135 |
| 402 | 20240618 | 115000 | 106815128300 | 128300 | 128400 | 128400 | 128100 | 2078 |
| 403 | 20240618 | 114900 | 106548611100 | 128400 | 128600 | 128600 | 128400 | 579 |
| 404 | 20240618 | 114800 | 106474207200 | 128500 | 128500 | 128700 | 128400 | 1041 |
| 405 | 20240618 | 114700 | 106340333700 | 128500 | 128300 | 128500 | 128300 | 852 |
| 406 | 20240618 | 114600 | 106230886300 | 128300 | 128300 | 128400 | 128200 | 592 |
| 407 | 20240618 | 114500 | 106154908000 | 128200 | 128300 | 128400 | 128200 | 488 |
| 408 | 20240618 | 114400 | 106092287800 | 128300 | 128500 | 128500 | 128200 | 834 |
| 409 | 20240618 | 114300 | 105985182500 | 128600 | 128200 | 128600 | 128000 | 1212 |
| 410 | 20240618 | 114200 | 105829738300 | 128000 | 128100 | 128600 | 128000 | 1412 |
| 411 | 20240618 | 114100 | 105648441700 | 128100 | 128400 | 128400 | 128000 | 589 |
| 412 | 20240618 | 114000 | 105572860300 | 128400 | 128400 | 128500 | 128000 | 899 |
| 413 | 20240618 | 113900 | 105457510300 | 128400 | 127900 | 128400 | 127800 | 1299 |
| 414 | 20240618 | 113800 | 105291190300 | 127800 | 128000 | 128000 | 127800 | 438 |
| 415 | 20240618 | 113700 | 105235155700 | 128000 | 127800 | 128000 | 127600 | 974 |
| 416 | 20240618 | 113600 | 105110669100 | 127600 | 128100 | 128300 | 127600 | 5352 |
| 417 | 20240618 | 113500 | 104426168200 | 128100 | 128700 | 128700 | 128100 | 3305 |
| 418 | 20240618 | 113400 | 104002384000 | 128600 | 128600 | 128800 | 128400 | 1303 |
| 419 | 20240618 | 113300 | 103834872400 | 128600 | 128500 | 128900 | 128400 | 985 |
| 420 | 20240618 | 113200 | 103708171600 | 128700 | 129300 | 129400 | 128300 | 4180 |
| 421 | 20240618 | 113100 | 103169559800 | 129400 | 129000 | 129400 | 128800 | 6228 |
| 422 | 20240618 | 113000 | 102365242000 | 129000 | 128500 | 129000 | 128500 | 1699 |
| 423 | 20240618 | 112900 | 102146606400 | 128500 | 128600 | 128600 | 128300 | 502 |
| 424 | 20240618 | 112800 | 102082108000 | 128600 | 128200 | 128600 | 128100 | 1426 |
| 425 | 20240618 | 112700 | 101899206600 | 128300 | 128400 | 128400 | 128200 | 1470 |
| 426 | 20240618 | 112600 | 101710615200 | 128300 | 128500 | 128700 | 128300 | 2536 |
| 427 | 20240618 | 112500 | 101384989200 | 128700 | 128700 | 128800 | 128300 | 2074 |
| 428 | 20240618 | 112400 | 101118192600 | 128700 | 128300 | 128900 | 128300 | 1374 |
| 429 | 20240618 | 112300 | 100941414500 | 128600 | 128800 | 129100 | 128200 | 22154 |
| 430 | 20240618 | 112200 | 98088125700 | 128800 | 128800 | 128900 | 128700 | 7497 |
| 431 | 20240618 | 112100 | 97122502200 | 128700 | 127800 | 128900 | 127800 | 7415 |
| 432 | 20240618 | 112000 | 96169249900 | 127900 | 128000 | 128000 | 127800 | 1489 |
| 433 | 20240618 | 111900 | 95978793100 | 128000 | 127900 | 128000 | 127800 | 1882 |
| 434 | 20240618 | 111800 | 95738195800 | 128000 | 128200 | 128300 | 127900 | 3624 |
| 435 | 20240618 | 111700 | 95273877500 | 128200 | 127900 | 128200 | 127600 | 4252 |
| 436 | 20240618 | 111600 | 94730290600 | 128000 | 128400 | 128700 | 128000 | 2927 |
| 437 | 20240618 | 111500 | 94354730300 | 128400 | 128700 | 128800 | 128400 | 7775 |
| 438 | 20240618 | 111400 | 93354601800 | 128600 | 128300 | 128700 | 128100 | 9562 |
| 439 | 20240618 | 111300 | 92126280800 | 128200 | 128200 | 128400 | 128100 | 1456 |
| 440 | 20240618 | 111200 | 91939575100 | 128200 | 128300 | 128300 | 127900 | 2072 |
| 441 | 20240618 | 111100 | 91674143100 | 128200 | 128100 | 128500 | 128100 | 17643 |
| 442 | 20240618 | 111000 | 89410957700 | 128100 | 127800 | 128100 | 127700 | 12017 |
| 443 | 20240618 | 110900 | 87873045100 | 127700 | 127700 | 127800 | 127700 | 1002 |
| 444 | 20240618 | 110800 | 87745027900 | 127800 | 127700 | 127900 | 127600 | 1960 |
| 445 | 20240618 | 110700 | 87494720400 | 127700 | 127600 | 127700 | 127300 | 881 |
| 446 | 20240618 | 110600 | 87382343000 | 127300 | 127800 | 127900 | 127100 | 3588 |
| 447 | 20240618 | 110500 | 86924677000 | 127800 | 127800 | 128000 | 127800 | 2673 |
| 448 | 20240618 | 110400 | 86582693700 | 127800 | 127700 | 127900 | 127600 | 6868 |
| 449 | 20240618 | 110300 | 85704932700 | 127600 | 127600 | 127700 | 127200 | 2138 |
| 450 | 20240618 | 110200 | 85432315600 | 127600 | 127500 | 127700 | 127200 | 1241 |
| 451 | 20240618 | 110100 | 85274070000 | 127400 | 127600 | 127700 | 127400 | 1827 |
| 452 | 20240618 | 110000 | 85041003200 | 127600 | 127300 | 127600 | 127200 | 2588 |
| 453 | 20240618 | 105900 | 84711156000 | 127400 | 127000 | 127400 | 127000 | 493 |
| 454 | 20240618 | 105800 | 84648434800 | 127100 | 126700 | 127100 | 126600 | 1982 |
| 455 | 20240618 | 105700 | 84397020200 | 126600 | 126900 | 126900 | 126500 | 767 |
| 456 | 20240618 | 105600 | 84299820000 | 126900 | 126600 | 126900 | 126400 | 1265 |
| 457 | 20240618 | 105500 | 84139654200 | 126500 | 126500 | 126600 | 126500 | 528 |
| 458 | 20240618 | 105400 | 84072851200 | 126500 | 126500 | 126600 | 126400 | 433 |
| 459 | 20240618 | 105300 | 84018088500 | 126500 | 126500 | 126600 | 126400 | 524 |
| 460 | 20240618 | 105200 | 83951810400 | 126500 | 126800 | 126800 | 126300 | 4105 |
| 461 | 20240618 | 105100 | 83432174200 | 126800 | 127200 | 127200 | 126800 | 2923 |
| 462 | 20240618 | 105000 | 83061062500 | 127100 | 127100 | 127200 | 127000 | 995 |
| 463 | 20240618 | 104900 | 82934573600 | 127100 | 126900 | 127100 | 126900 | 1032 |
| 464 | 20240618 | 104800 | 82803577700 | 126900 | 126900 | 127000 | 126800 | 644 |
| 465 | 20240618 | 104700 | 82721856600 | 126900 | 126800 | 127000 | 126800 | 1142 |
| 466 | 20240618 | 104600 | 82576959400 | 126800 | 127100 | 127400 | 126700 | 2565 |
| 467 | 20240618 | 104500 | 82250938700 | 127100 | 127300 | 127300 | 127100 | 672 |
| 468 | 20240618 | 104400 | 82165465100 | 127300 | 127200 | 127300 | 127000 | 965 |
| 469 | 20240618 | 104300 | 82042757700 | 127100 | 127000 | 127200 | 126900 | 2698 |
| 470 | 20240618 | 104200 | 81700043400 | 127000 | 127200 | 127300 | 126800 | 1445 |
| 471 | 20240618 | 104100 | 81516537400 | 127300 | 127200 | 127400 | 127100 | 2456 |
| 472 | 20240618 | 104000 | 81203945100 | 127200 | 126500 | 127200 | 126500 | 2527 |
| 473 | 20240618 | 103900 | 80883292300 | 126600 | 126800 | 126900 | 126500 | 1837 |
| 474 | 20240618 | 103800 | 80650737000 | 126800 | 127500 | 127600 | 126800 | 6110 |
| 475 | 20240618 | 103700 | 79873686500 | 127500 | 127400 | 127600 | 127300 | 758 |
| 476 | 20240618 | 103600 | 79777091300 | 127300 | 128000 | 128000 | 127200 | 5433 |
| 477 | 20240618 | 103500 | 79083844600 | 128000 | 127900 | 128000 | 127800 | 6850 |
| 478 | 20240618 | 103400 | 78207530800 | 128000 | 127500 | 128000 | 127400 | 7260 |
| 479 | 20240618 | 103300 | 77279337700 | 127500 | 127800 | 127900 | 127500 | 3709 |
| 480 | 20240618 | 103200 | 76805521700 | 127800 | 127700 | 127900 | 127700 | 2041 |
| 481 | 20240618 | 103100 | 76544680500 | 127800 | 127800 | 127900 | 127600 | 3326 |
| 482 | 20240618 | 103000 | 76119724700 | 127700 | 127800 | 127900 | 127500 | 5018 |
| 483 | 20240618 | 102900 | 75478472400 | 127800 | 127400 | 127800 | 127300 | 7857 |
| 484 | 20240618 | 102800 | 74475026900 | 127300 | 127900 | 127900 | 127100 | 4909 |
| 485 | 20240618 | 102700 | 73849175700 | 127800 | 127500 | 128000 | 127300 | 12385 |
| 486 | 20240618 | 102600 | 72265957800 | 127500 | 127100 | 127600 | 127100 | 4386 |
| 487 | 20240618 | 102500 | 71707369000 | 127100 | 127200 | 127200 | 127000 | 2541 |
| 488 | 20240618 | 102400 | 71384248100 | 127100 | 126700 | 127200 | 126700 | 2492 |
| 489 | 20240618 | 102300 | 71067768800 | 126700 | 126800 | 127000 | 126700 | 2958 |
| 490 | 20240618 | 102200 | 70692285900 | 126700 | 126500 | 126900 | 126200 | 1797 |
| 491 | 20240618 | 102100 | 70464606800 | 126500 | 126300 | 126600 | 126100 | 3816 |
| 492 | 20240618 | 102000 | 69982055000 | 126300 | 126500 | 126500 | 126300 | 988 |
| 493 | 20240618 | 101900 | 69857133200 | 126500 | 126500 | 126700 | 126500 | 1018 |
| 494 | 20240618 | 101800 | 69728225100 | 126600 | 126400 | 126800 | 126300 | 2828 |
| 495 | 20240618 | 101700 | 69370275500 | 126400 | 125900 | 126400 | 125800 | 1172 |
| 496 | 20240618 | 101600 | 69222468000 | 125900 | 125500 | 126200 | 125400 | 2835 |
| 497 | 20240618 | 101500 | 68866021100 | 125500 | 126500 | 126600 | 125500 | 3753 |
| 498 | 20240618 | 101400 | 68393347100 | 126500 | 126300 | 126500 | 126000 | 3259 |
| 499 | 20240618 | 101300 | 67982156700 | 126300 | 126500 | 126600 | 126300 | 2341 |
| 500 | 20240618 | 101200 | 67686068800 | 126500 | 126500 | 126800 | 126300 | 2540 |
| 501 | 20240618 | 101100 | 67364620900 | 126700 | 126800 | 127000 | 126500 | 3578 |
| 502 | 20240618 | 101000 | 66911166300 | 126800 | 126600 | 127000 | 126600 | 2615 |
| 503 | 20240618 | 100900 | 66579617300 | 126600 | 127400 | 127600 | 126600 | 7153 |
| 504 | 20240618 | 100800 | 65669955100 | 127400 | 127400 | 127700 | 127300 | 5398 |
| 505 | 20240618 | 100700 | 64981464300 | 127400 | 127300 | 127700 | 127200 | 11506 |
| 506 | 20240618 | 100600 | 63515388000 | 127300 | 126600 | 127300 | 126500 | 3771 |
| 507 | 20240618 | 100500 | 63036250100 | 126600 | 126900 | 127100 | 126400 | 4619 |
| 508 | 20240618 | 100400 | 62451453000 | 127000 | 126900 | 127300 | 126800 | 8367 |
| 509 | 20240618 | 100300 | 61388251400 | 126900 | 126900 | 127100 | 126300 | 8486 |
| 510 | 20240618 | 100200 | 60312640500 | 126900 | 126100 | 127100 | 126100 | 15081 |
| 511 | 20240618 | 100100 | 58398839300 | 126100 | 125900 | 126600 | 125900 | 8976 |
| 512 | 20240618 | 100000 | 57264905900 | 125900 | 125600 | 126000 | 125000 | 7565 |
| 513 | 20240618 | 095900 | 56313068800 | 125600 | 124400 | 125700 | 124200 | 5203 |
| 514 | 20240618 | 095800 | 55662566800 | 124300 | 124700 | 124700 | 124200 | 1662 |
| 515 | 20240618 | 095700 | 55455757900 | 124600 | 124700 | 124900 | 124600 | 499 |
| 516 | 20240618 | 095600 | 55393483700 | 124800 | 124700 | 124800 | 124400 | 2243 |
| 517 | 20240618 | 095500 | 55114055200 | 124700 | 124300 | 124700 | 124300 | 1812 |
| 518 | 20240618 | 095400 | 54888528600 | 124300 | 124500 | 124600 | 124300 | 1085 |
| 519 | 20240618 | 095300 | 54753580900 | 124600 | 124700 | 124900 | 124600 | 1004 |
| 520 | 20240618 | 095200 | 54628328900 | 124600 | 124500 | 124800 | 124300 | 2553 |
| 521 | 20240618 | 095100 | 54310393700 | 124400 | 124700 | 124800 | 124300 | 2207 |
| 522 | 20240618 | 095000 | 54035529700 | 124700 | 124900 | 124900 | 124700 | 666 |
| 523 | 20240618 | 094900 | 53952382600 | 124800 | 124500 | 125100 | 124400 | 910 |
| 524 | 20240618 | 094800 | 53838744500 | 124400 | 124300 | 124400 | 124200 | 395 |
| 525 | 20240618 | 094700 | 53789638000 | 124400 | 124800 | 124800 | 124300 | 829 |
| 526 | 20240618 | 094600 | 53686392900 | 124800 | 124700 | 124900 | 124700 | 225 |
| 527 | 20240618 | 094500 | 53658322000 | 124700 | 125100 | 125100 | 124700 | 1141 |
| 528 | 20240618 | 094400 | 53515780500 | 125100 | 125200 | 125300 | 124900 | 791 |
| 529 | 20240618 | 094300 | 53416816300 | 125200 | 125200 | 125500 | 125100 | 1198 |
| 530 | 20240618 | 094200 | 53266714000 | 125400 | 125500 | 125600 | 125200 | 1724 |
| 531 | 20240618 | 094100 | 53050319100 | 125600 | 125200 | 125700 | 125000 | 2988 |
| 532 | 20240618 | 094000 | 52675572000 | 125200 | 125000 | 125300 | 124900 | 2187 |
| 533 | 20240618 | 093900 | 52401992300 | 125100 | 124500 | 125400 | 124300 | 4742 |
| 534 | 20240618 | 093800 | 51809491300 | 124700 | 124100 | 124700 | 124000 | 2909 |
| 535 | 20240618 | 093700 | 51447626400 | 124100 | 123600 | 124100 | 123600 | 2160 |
| 536 | 20240618 | 093600 | 51180116300 | 123600 | 123500 | 123700 | 123400 | 1353 |
| 537 | 20240618 | 093500 | 51012998600 | 123400 | 123900 | 123900 | 123000 | 10333 |
| 538 | 20240618 | 093400 | 49738920500 | 123900 | 123700 | 124000 | 123700 | 576 |
| 539 | 20240618 | 093300 | 49667553300 | 124000 | 124000 | 124100 | 123500 | 4197 |
| 540 | 20240618 | 093200 | 49148400300 | 124000 | 124200 | 124200 | 123900 | 539 |
| 541 | 20240618 | 093100 | 49081588200 | 124200 | 124300 | 124300 | 123600 | 6424 |
| 542 | 20240618 | 093000 | 48285660100 | 124200 | 124300 | 124500 | 124000 | 5153 |
| 543 | 20240618 | 092900 | 47645747700 | 124400 | 124300 | 124500 | 124100 | 2988 |
| 544 | 20240618 | 092800 | 47274605200 | 124400 | 124700 | 125100 | 124300 | 2607 |
| 545 | 20240618 | 092700 | 46949766100 | 125000 | 125400 | 125500 | 124400 | 3517 |
| 546 | 20240618 | 092600 | 46510957600 | 125500 | 125500 | 125800 | 125300 | 2245 |
| 547 | 20240618 | 092500 | 46229002900 | 125400 | 125000 | 125600 | 124700 | 3152 |
| 548 | 20240618 | 092400 | 45835184800 | 125000 | 125000 | 125300 | 124900 | 3408 |
| 549 | 20240618 | 092300 | 45409203400 | 124900 | 125000 | 126100 | 124900 | 8785 |
| 550 | 20240618 | 092200 | 44306752300 | 125000 | 125500 | 125700 | 124900 | 3996 |
| 551 | 20240618 | 092100 | 43806420100 | 125500 | 126500 | 126500 | 125500 | 3037 |
| 552 | 20240618 | 092000 | 43423781800 | 126400 | 125700 | 126600 | 125300 | 10442 |
| 553 | 20240618 | 091900 | 42107863000 | 125600 | 125400 | 125900 | 125300 | 6967 |
| 554 | 20240618 | 091800 | 41232343100 | 125300 | 124300 | 125300 | 124100 | 4841 |
| 555 | 20240618 | 091700 | 40628646700 | 124400 | 125000 | 125100 | 124100 | 3002 |
| 556 | 20240618 | 091600 | 40254305700 | 124900 | 123900 | 125000 | 123800 | 3710 |
| 557 | 20240618 | 091500 | 39792862000 | 123900 | 123900 | 124500 | 123700 | 6400 |
| 558 | 20240618 | 091400 | 39000080300 | 123900 | 124500 | 124900 | 123900 | 6534 |
| 559 | 20240618 | 091300 | 38188347600 | 124400 | 124500 | 124600 | 124000 | 10956 |
| 560 | 20240618 | 091200 | 36827233000 | 124500 | 125700 | 125700 | 124500 | 8711 |
| 561 | 20240618 | 091100 | 35738411600 | 125700 | 126100 | 126200 | 125200 | 8651 |
| 562 | 20240618 | 091000 | 34652538000 | 126100 | 126500 | 126800 | 126000 | 4675 |
| 563 | 20240618 | 090900 | 34061721900 | 126600 | 126100 | 126800 | 125500 | 9523 |
| 564 | 20240618 | 090800 | 32860613600 | 126100 | 126000 | 126600 | 125800 | 10700 |
| 565 | 20240618 | 090700 | 31510720500 | 125900 | 126600 | 127000 | 125400 | 14016 |
| 566 | 20240618 | 090600 | 29741736600 | 126600 | 128100 | 128500 | 126200 | 34367 |
| 567 | 20240618 | 090500 | 25357213600 | 128200 | 126900 | 128400 | 126400 | 36724 |
| 568 | 20240618 | 090400 | 20665999200 | 127000 | 125200 | 127800 | 125000 | 41905 |
| 569 | 20240618 | 090300 | 15362559900 | 125200 | 124800 | 125800 | 124600 | 32824 |
| 570 | 20240618 | 090200 | 11252745900 | 124800 | 124000 | 124900 | 123000 | 26817 |
| 571 | 20240618 | 090100 | 7923539900 | 124100 | 123500 | 124400 | 122500 | 25945 |
| 572 | 20240618 | 090000 | 4713610700 | 123500 | 120900 | 123500 | 120800 | 33865 |