34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 183000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 38491 |
| 3 | 20240624 | 182900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 4 | 20240624 | 182800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 5 | 20240624 | 182700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 6 | 20240624 | 182600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 7 | 20240624 | 182500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 8 | 20240624 | 182400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 9 | 20240624 | 182300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 10 | 20240624 | 182200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 11 | 20240624 | 182100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 12 | 20240624 | 182000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 13 | 20240624 | 181900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 14 | 20240624 | 181800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 15 | 20240624 | 181700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 16 | 20240624 | 181600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 17 | 20240624 | 181500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 18 | 20240624 | 181400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 19 | 20240624 | 181300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 20 | 20240624 | 181200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 21 | 20240624 | 181100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 22 | 20240624 | 181000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 23 | 20240624 | 180900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 24 | 20240624 | 180800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 25 | 20240624 | 180700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 26 | 20240624 | 180600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 27 | 20240624 | 180500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 28 | 20240624 | 180400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 29 | 20240624 | 180300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 30 | 20240624 | 180200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 31 | 20240624 | 180100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 32 | 20240624 | 180000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 38491 |
| 33 | 20240624 | 175900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 34 | 20240624 | 175800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 35 | 20240624 | 175700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 36 | 20240624 | 175600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 37 | 20240624 | 175500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 38 | 20240624 | 175400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 39 | 20240624 | 175300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 40 | 20240624 | 175200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 41 | 20240624 | 175100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 42 | 20240624 | 175000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 43 | 20240624 | 174900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 44 | 20240624 | 174800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 45 | 20240624 | 174700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 46 | 20240624 | 174600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 47 | 20240624 | 174500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 48 | 20240624 | 174400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 49 | 20240624 | 174300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 50 | 20240624 | 174200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 51 | 20240624 | 174100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 52 | 20240624 | 174000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 53 | 20240624 | 173900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 54 | 20240624 | 173800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 55 | 20240624 | 173700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 56 | 20240624 | 173600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 57 | 20240624 | 173500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 58 | 20240624 | 173400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 59 | 20240624 | 173300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 60 | 20240624 | 173200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 61 | 20240624 | 173100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 62 | 20240624 | 173000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 38491 |
| 63 | 20240624 | 172900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 64 | 20240624 | 172800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 65 | 20240624 | 172700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 66 | 20240624 | 172600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 67 | 20240624 | 172500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 68 | 20240624 | 172400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 69 | 20240624 | 172300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 70 | 20240624 | 172200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 71 | 20240624 | 172100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 72 | 20240624 | 172000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 73 | 20240624 | 171900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 74 | 20240624 | 171800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 75 | 20240624 | 171700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 76 | 20240624 | 171600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 77 | 20240624 | 171500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 78 | 20240624 | 171400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 79 | 20240624 | 171300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 80 | 20240624 | 171200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 81 | 20240624 | 171100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 82 | 20240624 | 171000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 83 | 20240624 | 170900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 84 | 20240624 | 170800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 85 | 20240624 | 170700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 86 | 20240624 | 170600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 87 | 20240624 | 170500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 88 | 20240624 | 170400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 89 | 20240624 | 170300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 90 | 20240624 | 170200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 91 | 20240624 | 170100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 92 | 20240624 | 170000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 38491 |
| 93 | 20240624 | 165900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 94 | 20240624 | 165800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 95 | 20240624 | 165700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 96 | 20240624 | 165600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 97 | 20240624 | 165500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 98 | 20240624 | 165400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 99 | 20240624 | 165300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 100 | 20240624 | 165200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 101 | 20240624 | 165100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 102 | 20240624 | 165000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 103 | 20240624 | 164900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 104 | 20240624 | 164800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 105 | 20240624 | 164700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 106 | 20240624 | 164600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 107 | 20240624 | 164500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 108 | 20240624 | 164400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 109 | 20240624 | 164300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 110 | 20240624 | 164200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 111 | 20240624 | 164100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 112 | 20240624 | 164000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 113 | 20240624 | 163900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 114 | 20240624 | 163800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 115 | 20240624 | 163700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 116 | 20240624 | 163600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 117 | 20240624 | 163500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 118 | 20240624 | 163400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 119 | 20240624 | 163300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 120 | 20240624 | 163200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 121 | 20240624 | 163100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 122 | 20240624 | 163000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 38491 |
| 123 | 20240624 | 162900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 124 | 20240624 | 162800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 125 | 20240624 | 162700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 126 | 20240624 | 162600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 127 | 20240624 | 162500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 128 | 20240624 | 162400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 129 | 20240624 | 162300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 130 | 20240624 | 162200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 131 | 20240624 | 162100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 132 | 20240624 | 162000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 133 | 20240624 | 161900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 134 | 20240624 | 161800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 135 | 20240624 | 161700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 136 | 20240624 | 161600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 137 | 20240624 | 161500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 138 | 20240624 | 161400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 139 | 20240624 | 161300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 140 | 20240624 | 161200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 141 | 20240624 | 161100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 142 | 20240624 | 161000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 143 | 20240624 | 160900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 144 | 20240624 | 160800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 145 | 20240624 | 160700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 146 | 20240624 | 160600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 147 | 20240624 | 160500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 148 | 20240624 | 160400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 149 | 20240624 | 160300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 150 | 20240624 | 160200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 151 | 20240624 | 160100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 152 | 20240624 | 160000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 38491 |
| 153 | 20240624 | 155900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 154 | 20240624 | 155800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 155 | 20240624 | 155700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 156 | 20240624 | 155600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 157 | 20240624 | 155500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 158 | 20240624 | 155400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 159 | 20240624 | 155300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 160 | 20240624 | 155200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 161 | 20240624 | 155100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 162 | 20240624 | 155000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 163 | 20240624 | 154900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 164 | 20240624 | 154800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 165 | 20240624 | 154700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 166 | 20240624 | 154600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 167 | 20240624 | 154500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 168 | 20240624 | 154400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 169 | 20240624 | 154300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 170 | 20240624 | 154200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 171 | 20240624 | 154100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 172 | 20240624 | 154000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 173 | 20240624 | 153900 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 174 | 20240624 | 153800 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 175 | 20240624 | 153700 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 176 | 20240624 | 153600 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 177 | 20240624 | 153500 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 178 | 20240624 | 153400 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 179 | 20240624 | 153300 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 180 | 20240624 | 153200 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 181 | 20240624 | 153100 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 0 |
| 182 | 20240624 | 153000 | 367015236800 | 144700 | 144700 | 144700 | 144700 | 76982 |
| 183 | 20240624 | 152900 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 184 | 20240624 | 152800 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 185 | 20240624 | 152700 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 186 | 20240624 | 152600 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 187 | 20240624 | 152500 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 188 | 20240624 | 152400 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 189 | 20240624 | 152300 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 190 | 20240624 | 152200 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 191 | 20240624 | 152100 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 192 | 20240624 | 152000 | 361445589100 | 144700 | 144700 | 144700 | 144700 | 0 |
| 193 | 20240624 | 151900 | 361445589100 | 144700 | 144700 | 144900 | 144600 | 7834 |
| 194 | 20240624 | 151800 | 360311065200 | 144700 | 144100 | 144900 | 143800 | 7751 |
| 195 | 20240624 | 151700 | 359192646800 | 144100 | 144700 | 144700 | 144000 | 4306 |
| 196 | 20240624 | 151600 | 358571406800 | 144700 | 144400 | 145000 | 144200 | 4103 |
| 197 | 20240624 | 151500 | 357977896200 | 144400 | 144200 | 144400 | 144000 | 3145 |
| 198 | 20240624 | 151400 | 357524664800 | 144100 | 144000 | 144600 | 144000 | 1736 |
| 199 | 20240624 | 151300 | 357274295400 | 144400 | 144100 | 144400 | 143800 | 8396 |
| 200 | 20240624 | 151200 | 356065087600 | 144300 | 144500 | 145000 | 143900 | 9375 |
| 201 | 20240624 | 151100 | 354713300100 | 144500 | 145100 | 145100 | 143900 | 14536 |
| 202 | 20240624 | 151000 | 352615653600 | 145000 | 144900 | 145500 | 144800 | 5739 |
| 203 | 20240624 | 150900 | 351782951500 | 145000 | 145600 | 145800 | 144900 | 6356 |
| 204 | 20240624 | 150800 | 350858932100 | 145600 | 145700 | 145800 | 145500 | 1580 |
| 205 | 20240624 | 150700 | 350628837200 | 145700 | 145900 | 146200 | 145600 | 4541 |
| 206 | 20240624 | 150600 | 349966456100 | 145900 | 145800 | 146100 | 145800 | 2425 |
| 207 | 20240624 | 150500 | 349612563100 | 145800 | 146100 | 146300 | 145600 | 2587 |
| 208 | 20240624 | 150400 | 349234896100 | 146100 | 145700 | 146400 | 145500 | 4931 |
| 209 | 20240624 | 150300 | 348515149600 | 145800 | 145400 | 145800 | 145300 | 2940 |
| 210 | 20240624 | 150200 | 348087179200 | 145400 | 145000 | 145500 | 144800 | 3692 |
| 211 | 20240624 | 150100 | 347551168100 | 145000 | 144500 | 145100 | 144300 | 5709 |
| 212 | 20240624 | 150000 | 346724963700 | 144500 | 144600 | 145000 | 144500 | 3230 |
| 213 | 20240624 | 145900 | 346257711200 | 144600 | 145100 | 145100 | 144600 | 2503 |
| 214 | 20240624 | 145800 | 345895143000 | 145200 | 145300 | 145300 | 145000 | 1766 |
| 215 | 20240624 | 145700 | 345638764700 | 145300 | 145600 | 145700 | 145200 | 3656 |
| 216 | 20240624 | 145600 | 345107015400 | 145600 | 145200 | 145600 | 144800 | 5227 |
| 217 | 20240624 | 145500 | 344348670500 | 145200 | 145600 | 145600 | 145200 | 1160 |
| 218 | 20240624 | 145400 | 344179979100 | 145600 | 146400 | 146600 | 145600 | 5655 |
| 219 | 20240624 | 145300 | 343353931900 | 146400 | 146500 | 146600 | 146200 | 2292 |
| 220 | 20240624 | 145200 | 343018345100 | 146300 | 146000 | 146700 | 145800 | 3179 |
| 221 | 20240624 | 145100 | 342552918300 | 146000 | 146700 | 146900 | 145400 | 9550 |
| 222 | 20240624 | 145000 | 341158978600 | 146700 | 146600 | 146700 | 146400 | 1013 |
| 223 | 20240624 | 144900 | 341010487200 | 146600 | 146800 | 147000 | 146500 | 4773 |
| 224 | 20240624 | 144800 | 340309715700 | 146600 | 146700 | 146800 | 146200 | 3158 |
| 225 | 20240624 | 144700 | 339847010900 | 146600 | 146500 | 146800 | 146300 | 4664 |
| 226 | 20240624 | 144600 | 339163359700 | 146500 | 146000 | 146600 | 146000 | 3096 |
| 227 | 20240624 | 144500 | 338710244800 | 146100 | 145400 | 146100 | 145400 | 5092 |
| 228 | 20240624 | 144400 | 337967722600 | 145300 | 145500 | 145500 | 145200 | 1483 |
| 229 | 20240624 | 144300 | 337752163100 | 145400 | 145400 | 145500 | 145300 | 1005 |
| 230 | 20240624 | 144200 | 337605976700 | 145300 | 145200 | 145600 | 145100 | 979 |
| 231 | 20240624 | 144100 | 337463763700 | 145200 | 145200 | 145200 | 145100 | 667 |
| 232 | 20240624 | 144000 | 337366958700 | 145100 | 145100 | 145600 | 145100 | 1606 |
| 233 | 20240624 | 143900 | 337133681800 | 145200 | 145500 | 145700 | 145000 | 2281 |
| 234 | 20240624 | 143800 | 336802239700 | 145500 | 145500 | 145700 | 145400 | 1439 |
| 235 | 20240624 | 143700 | 336592794900 | 145400 | 145800 | 145900 | 145400 | 2516 |
| 236 | 20240624 | 143600 | 336226530100 | 145800 | 145600 | 145800 | 145600 | 1373 |
| 237 | 20240624 | 143500 | 336026473600 | 145600 | 145500 | 145600 | 145400 | 1224 |
| 238 | 20240624 | 143400 | 335848336000 | 145500 | 145200 | 145600 | 145200 | 3009 |
| 239 | 20240624 | 143300 | 335410759600 | 145200 | 145100 | 145300 | 145000 | 2018 |
| 240 | 20240624 | 143200 | 335117857500 | 145000 | 145100 | 145200 | 145000 | 866 |
| 241 | 20240624 | 143100 | 334992245900 | 145200 | 144900 | 145400 | 144800 | 3114 |
| 242 | 20240624 | 143000 | 334540501200 | 144900 | 144800 | 144900 | 144800 | 454 |
| 243 | 20240624 | 142900 | 334474733400 | 144800 | 144600 | 145000 | 144600 | 1627 |
| 244 | 20240624 | 142800 | 334239113000 | 144700 | 144500 | 144800 | 144300 | 1409 |
| 245 | 20240624 | 142700 | 334035541600 | 144400 | 144200 | 144700 | 144100 | 971 |
| 246 | 20240624 | 142600 | 333895342600 | 144200 | 144100 | 144300 | 144000 | 1022 |
| 247 | 20240624 | 142500 | 333748026600 | 144200 | 144200 | 144300 | 144100 | 717 |
| 248 | 20240624 | 142400 | 333644671000 | 144200 | 143900 | 144200 | 143800 | 721 |
| 249 | 20240624 | 142300 | 333540790700 | 144000 | 144000 | 144100 | 143800 | 1744 |
| 250 | 20240624 | 142200 | 333289833900 | 144100 | 144300 | 144400 | 143800 | 6455 |
| 251 | 20240624 | 142100 | 332360092300 | 144400 | 144600 | 144700 | 144300 | 2939 |
| 252 | 20240624 | 142000 | 331935461100 | 144700 | 144700 | 144700 | 144500 | 773 |
| 253 | 20240624 | 141900 | 331823699100 | 144600 | 144800 | 144800 | 144600 | 2891 |
| 254 | 20240624 | 141800 | 331405352600 | 144700 | 144800 | 144900 | 144700 | 644 |
| 255 | 20240624 | 141700 | 331312128000 | 144800 | 144800 | 145500 | 144700 | 1803 |
| 256 | 20240624 | 141600 | 331050488200 | 145000 | 144500 | 145200 | 144500 | 801 |
| 257 | 20240624 | 141500 | 330934544200 | 144600 | 145300 | 145400 | 144600 | 2998 |
| 258 | 20240624 | 141400 | 330499768200 | 145300 | 144800 | 145300 | 144800 | 1463 |
| 259 | 20240624 | 141300 | 330287435300 | 144800 | 144800 | 145100 | 144800 | 1668 |
| 260 | 20240624 | 141200 | 330045686100 | 145000 | 144800 | 145300 | 144800 | 2136 |
| 261 | 20240624 | 141100 | 329735916900 | 144900 | 144700 | 144900 | 144400 | 2750 |
| 262 | 20240624 | 141000 | 329338117000 | 144700 | 144800 | 144900 | 144700 | 1066 |
| 263 | 20240624 | 140900 | 329183754400 | 144800 | 145000 | 145200 | 144800 | 840 |
| 264 | 20240624 | 140800 | 329061983200 | 144900 | 144500 | 145000 | 144400 | 1527 |
| 265 | 20240624 | 140700 | 328840959100 | 144400 | 144200 | 144700 | 144100 | 2108 |
| 266 | 20240624 | 140600 | 328536327000 | 144200 | 144000 | 144200 | 143800 | 4342 |
| 267 | 20240624 | 140500 | 327911161700 | 144000 | 144200 | 144300 | 144000 | 6497 |
| 268 | 20240624 | 140400 | 326974964000 | 144300 | 144600 | 144600 | 144100 | 5317 |
| 269 | 20240624 | 140300 | 326207624300 | 144500 | 144700 | 144800 | 144500 | 2073 |
| 270 | 20240624 | 140200 | 325907859600 | 144700 | 144700 | 144900 | 144700 | 1226 |
| 271 | 20240624 | 140100 | 325730416200 | 144700 | 145000 | 145000 | 144700 | 2890 |
| 272 | 20240624 | 140000 | 325311876800 | 145000 | 145300 | 145300 | 144900 | 4496 |
| 273 | 20240624 | 135900 | 324659694200 | 145300 | 145500 | 145500 | 145200 | 1428 |
| 274 | 20240624 | 135800 | 324452099400 | 145500 | 145800 | 145800 | 145400 | 2979 |
| 275 | 20240624 | 135700 | 324018409900 | 145800 | 145700 | 145900 | 145700 | 440 |
| 276 | 20240624 | 135600 | 323954257400 | 145700 | 145800 | 145800 | 145700 | 575 |
| 277 | 20240624 | 135500 | 323870463300 | 145700 | 146000 | 146000 | 145500 | 1638 |
| 278 | 20240624 | 135400 | 323631862700 | 145900 | 146000 | 146200 | 145900 | 909 |
| 279 | 20240624 | 135300 | 323499125700 | 146000 | 145900 | 146100 | 145800 | 1079 |
| 280 | 20240624 | 135200 | 323341630000 | 145900 | 145700 | 146000 | 145600 | 1185 |
| 281 | 20240624 | 135100 | 323168820700 | 145600 | 145600 | 145900 | 145600 | 921 |
| 282 | 20240624 | 135000 | 323034612500 | 145600 | 145500 | 145800 | 145500 | 802 |
| 283 | 20240624 | 134900 | 322917823600 | 145500 | 145500 | 145600 | 145300 | 953 |
| 284 | 20240624 | 134800 | 322779185300 | 145500 | 145600 | 145700 | 145500 | 1168 |
| 285 | 20240624 | 134700 | 322609213900 | 145600 | 145700 | 145800 | 145500 | 1419 |
| 286 | 20240624 | 134600 | 322402517600 | 145700 | 145800 | 145900 | 145700 | 668 |
| 287 | 20240624 | 134500 | 322305130000 | 145800 | 146200 | 146200 | 145800 | 2115 |
| 288 | 20240624 | 134400 | 321996282500 | 146100 | 146200 | 146500 | 146100 | 627 |
| 289 | 20240624 | 134300 | 321904582000 | 146200 | 146100 | 146300 | 146100 | 632 |
| 290 | 20240624 | 134200 | 321812182700 | 146100 | 146200 | 146200 | 146000 | 395 |
| 291 | 20240624 | 134100 | 321754475500 | 146200 | 146400 | 146400 | 146100 | 1561 |
| 292 | 20240624 | 134000 | 321526158300 | 146400 | 146400 | 146500 | 146300 | 1226 |
| 293 | 20240624 | 133900 | 321346684100 | 146400 | 146500 | 146500 | 146300 | 1409 |
| 294 | 20240624 | 133800 | 321140402500 | 146500 | 146800 | 146900 | 146400 | 1860 |
| 295 | 20240624 | 133700 | 320867706600 | 146900 | 146900 | 147100 | 146800 | 2238 |
| 296 | 20240624 | 133600 | 320538788400 | 146900 | 146300 | 147000 | 146300 | 3158 |
| 297 | 20240624 | 133500 | 320075781000 | 146300 | 145700 | 146400 | 145600 | 2825 |
| 298 | 20240624 | 133400 | 319662955100 | 145800 | 146000 | 146000 | 145600 | 2258 |
| 299 | 20240624 | 133300 | 319333619100 | 146000 | 146000 | 146100 | 145900 | 1167 |
| 300 | 20240624 | 133200 | 319163224200 | 146000 | 146000 | 146100 | 145900 | 1027 |
| 301 | 20240624 | 133100 | 319013290200 | 145900 | 145900 | 146300 | 145900 | 2533 |
| 302 | 20240624 | 133000 | 318643316900 | 145900 | 144900 | 146000 | 144900 | 1527 |
| 303 | 20240624 | 132900 | 318421230100 | 144900 | 145100 | 145100 | 144800 | 4299 |
| 304 | 20240624 | 132800 | 317798118800 | 145100 | 145300 | 145400 | 145000 | 7043 |
| 305 | 20240624 | 132700 | 316776157700 | 145300 | 145500 | 145800 | 145300 | 3046 |
| 306 | 20240624 | 132600 | 316333152100 | 145500 | 146000 | 146000 | 145400 | 1326 |
| 307 | 20240624 | 132500 | 316140042000 | 145900 | 146200 | 146300 | 145900 | 1395 |
| 308 | 20240624 | 132400 | 315936247800 | 146100 | 146100 | 146300 | 146000 | 638 |
| 309 | 20240624 | 132300 | 315843037400 | 146100 | 145600 | 146300 | 145500 | 3373 |
| 310 | 20240624 | 132200 | 315351155100 | 145600 | 145800 | 146000 | 145500 | 3296 |
| 311 | 20240624 | 132100 | 314871031700 | 145800 | 146100 | 146200 | 145800 | 3716 |
| 312 | 20240624 | 132000 | 314328483100 | 146100 | 146700 | 146700 | 146100 | 2830 |
| 313 | 20240624 | 131900 | 313914219800 | 146700 | 147100 | 147100 | 146700 | 1157 |
| 314 | 20240624 | 131800 | 313744288900 | 147100 | 146800 | 147500 | 146800 | 3510 |
| 315 | 20240624 | 131700 | 313227976500 | 146800 | 147100 | 147200 | 146800 | 1350 |
| 316 | 20240624 | 131600 | 313029517600 | 147200 | 146500 | 147200 | 146500 | 3250 |
| 317 | 20240624 | 131500 | 312552026900 | 146600 | 146500 | 146600 | 146400 | 395 |
| 318 | 20240624 | 131400 | 312494170900 | 146500 | 146700 | 146800 | 146400 | 1922 |
| 319 | 20240624 | 131300 | 312212406500 | 146800 | 146400 | 146800 | 146300 | 1448 |
| 320 | 20240624 | 131200 | 312000247400 | 146400 | 146300 | 146600 | 146300 | 2547 |
| 321 | 20240624 | 131100 | 311627307400 | 146300 | 146700 | 146800 | 146300 | 2349 |
| 322 | 20240624 | 131000 | 311283033200 | 146600 | 146900 | 147000 | 146600 | 1769 |
| 323 | 20240624 | 130900 | 311023480300 | 146900 | 146900 | 147000 | 146800 | 1050 |
| 324 | 20240624 | 130800 | 310869191500 | 146800 | 146700 | 147000 | 146600 | 2279 |
| 325 | 20240624 | 130700 | 310534685400 | 146700 | 146900 | 147000 | 146600 | 2643 |
| 326 | 20240624 | 130600 | 310146827400 | 147000 | 147500 | 147600 | 146900 | 8676 |
| 327 | 20240624 | 130500 | 308868845200 | 147500 | 147100 | 147500 | 147100 | 2262 |
| 328 | 20240624 | 130400 | 308535490200 | 147100 | 147200 | 147300 | 147000 | 2458 |
| 329 | 20240624 | 130300 | 308173781500 | 147300 | 146900 | 147400 | 146800 | 7310 |
| 330 | 20240624 | 130200 | 307098376200 | 146800 | 146500 | 146800 | 146500 | 1533 |
| 331 | 20240624 | 130100 | 306873516900 | 146500 | 146200 | 146700 | 146200 | 1829 |
| 332 | 20240624 | 130000 | 306605551000 | 146300 | 146900 | 146900 | 146200 | 2133 |
| 333 | 20240624 | 125900 | 306292764400 | 146900 | 146600 | 147000 | 146500 | 6165 |
| 334 | 20240624 | 125800 | 305387250000 | 146500 | 146200 | 146900 | 146200 | 7204 |
| 335 | 20240624 | 125700 | 304331163000 | 146200 | 146000 | 146500 | 145900 | 5178 |
| 336 | 20240624 | 125600 | 303573888900 | 146000 | 145300 | 146100 | 145300 | 1497 |
| 337 | 20240624 | 125500 | 303355701500 | 145400 | 145300 | 145400 | 145200 | 779 |
| 338 | 20240624 | 125400 | 303242499100 | 145300 | 145400 | 145600 | 145300 | 962 |
| 339 | 20240624 | 125300 | 303102607100 | 145400 | 145300 | 145800 | 145200 | 1957 |
| 340 | 20240624 | 125200 | 302817753400 | 145400 | 145100 | 145500 | 145100 | 1297 |
| 341 | 20240624 | 125100 | 302629404300 | 145100 | 145200 | 145400 | 145100 | 1954 |
| 342 | 20240624 | 125000 | 302345657800 | 145300 | 145100 | 145500 | 145100 | 1930 |
| 343 | 20240624 | 124900 | 302065396400 | 145200 | 145200 | 145300 | 145100 | 1521 |
| 344 | 20240624 | 124800 | 301844667800 | 145200 | 145400 | 145700 | 145100 | 3683 |
| 345 | 20240624 | 124700 | 301309654100 | 145400 | 145600 | 145900 | 145400 | 3621 |
| 346 | 20240624 | 124600 | 300782755800 | 145900 | 146300 | 146300 | 145600 | 6205 |
| 347 | 20240624 | 124500 | 299877323500 | 146300 | 146200 | 146500 | 146100 | 2519 |
| 348 | 20240624 | 124400 | 299508774300 | 146100 | 145800 | 146400 | 145800 | 1724 |
| 349 | 20240624 | 124300 | 299256648200 | 145900 | 146400 | 146400 | 145600 | 4229 |
| 350 | 20240624 | 124200 | 298638677800 | 146400 | 145700 | 146400 | 145600 | 5378 |
| 351 | 20240624 | 124100 | 297853696800 | 145600 | 145600 | 145700 | 145600 | 751 |
| 352 | 20240624 | 124000 | 297744318200 | 145600 | 145900 | 146000 | 145500 | 1438 |
| 353 | 20240624 | 123900 | 297534740300 | 145900 | 145600 | 146000 | 145300 | 2647 |
| 354 | 20240624 | 123800 | 297149686200 | 145600 | 146000 | 146000 | 145600 | 4207 |
| 355 | 20240624 | 123700 | 296535989100 | 145900 | 145800 | 146000 | 145700 | 1097 |
| 356 | 20240624 | 123600 | 296375983200 | 145800 | 145700 | 145900 | 145500 | 2099 |
| 357 | 20240624 | 123500 | 296070165800 | 145700 | 145700 | 145800 | 145600 | 738 |
| 358 | 20240624 | 123400 | 295962665200 | 145700 | 145200 | 145700 | 145100 | 1119 |
| 359 | 20240624 | 123300 | 295800005100 | 145200 | 145300 | 145400 | 145000 | 1612 |
| 360 | 20240624 | 123200 | 295565909500 | 145300 | 145000 | 145400 | 144800 | 1984 |
| 361 | 20240624 | 123100 | 295278181700 | 145100 | 145100 | 145400 | 144500 | 7729 |
| 362 | 20240624 | 123000 | 294158790300 | 145200 | 145800 | 145800 | 145000 | 4599 |
| 363 | 20240624 | 122900 | 293490318700 | 145800 | 145700 | 146000 | 145700 | 3712 |
| 364 | 20240624 | 122800 | 292948875100 | 145800 | 145700 | 145900 | 145400 | 4198 |
| 365 | 20240624 | 122700 | 292337597300 | 145700 | 145800 | 146000 | 145700 | 1287 |
| 366 | 20240624 | 122600 | 292149898400 | 145800 | 145300 | 146000 | 145300 | 1950 |
| 367 | 20240624 | 122500 | 291865921900 | 145300 | 146000 | 146000 | 145300 | 3151 |
| 368 | 20240624 | 122400 | 291406684200 | 146000 | 145900 | 146200 | 145900 | 2130 |
| 369 | 20240624 | 122300 | 291095725200 | 146000 | 145900 | 146400 | 145800 | 4832 |
| 370 | 20240624 | 122200 | 290390067100 | 146000 | 145800 | 146100 | 145200 | 11964 |
| 371 | 20240624 | 122100 | 288648354700 | 145800 | 146000 | 146000 | 145500 | 7938 |
| 372 | 20240624 | 122000 | 287492047300 | 145800 | 146700 | 146800 | 145700 | 6712 |
| 373 | 20240624 | 121900 | 286510890200 | 146700 | 146200 | 146900 | 145800 | 13584 |
| 374 | 20240624 | 121800 | 284521993200 | 146100 | 146400 | 146700 | 146000 | 15908 |
| 375 | 20240624 | 121700 | 282193821100 | 146500 | 146000 | 146600 | 145900 | 22853 |
| 376 | 20240624 | 121600 | 278851530100 | 146100 | 145300 | 146100 | 144900 | 20391 |
| 377 | 20240624 | 121500 | 275885755300 | 145200 | 145200 | 145400 | 144800 | 11994 |
| 378 | 20240624 | 121400 | 274145055200 | 145100 | 144700 | 145200 | 144500 | 20548 |
| 379 | 20240624 | 121300 | 271169225100 | 144800 | 143900 | 144800 | 143800 | 21178 |
| 380 | 20240624 | 121200 | 268113474200 | 144000 | 143100 | 144100 | 143100 | 12908 |
| 381 | 20240624 | 121100 | 266258437000 | 143200 | 143700 | 143700 | 142800 | 7426 |
| 382 | 20240624 | 121000 | 265194300500 | 143600 | 143200 | 144300 | 143200 | 24272 |
| 383 | 20240624 | 120900 | 261705514000 | 143300 | 142700 | 143800 | 142400 | 11077 |
| 384 | 20240624 | 120800 | 260118951000 | 142800 | 142100 | 143000 | 141900 | 3337 |
| 385 | 20240624 | 120700 | 259642887100 | 142200 | 142200 | 142300 | 141700 | 1579 |
| 386 | 20240624 | 120600 | 259418685200 | 142300 | 142200 | 142400 | 141800 | 3233 |
| 387 | 20240624 | 120500 | 258959099800 | 142300 | 142600 | 142900 | 142200 | 4777 |
| 388 | 20240624 | 120400 | 258277523400 | 142700 | 141900 | 142900 | 141800 | 4882 |
| 389 | 20240624 | 120300 | 257581567100 | 141800 | 141600 | 142200 | 141600 | 1414 |
| 390 | 20240624 | 120200 | 257380789700 | 141600 | 142000 | 142400 | 141600 | 3599 |
| 391 | 20240624 | 120100 | 256870303700 | 141800 | 142100 | 142300 | 141700 | 6135 |
| 392 | 20240624 | 120000 | 255999815200 | 142100 | 142000 | 142300 | 141800 | 2334 |
| 393 | 20240624 | 115900 | 255668050900 | 141800 | 142600 | 142700 | 141800 | 6757 |
| 394 | 20240624 | 115800 | 254707177000 | 142700 | 142700 | 142900 | 142300 | 5438 |
| 395 | 20240624 | 115700 | 253931323800 | 142800 | 142600 | 142800 | 142400 | 2721 |
| 396 | 20240624 | 115600 | 253543198100 | 142600 | 142600 | 142900 | 142500 | 3284 |
| 397 | 20240624 | 115500 | 253074660800 | 142500 | 142400 | 142800 | 142300 | 2037 |
| 398 | 20240624 | 115400 | 252784330500 | 142400 | 142300 | 142400 | 142200 | 1116 |
| 399 | 20240624 | 115300 | 252625488900 | 142400 | 142100 | 142400 | 142100 | 1162 |
| 400 | 20240624 | 115200 | 252460116700 | 142100 | 142500 | 142600 | 142000 | 3874 |
| 401 | 20240624 | 115100 | 251908765600 | 142500 | 142700 | 143000 | 142400 | 7007 |
| 402 | 20240624 | 115000 | 250907925900 | 142600 | 142300 | 142600 | 142100 | 2421 |
| 403 | 20240624 | 114900 | 250563333100 | 142400 | 142500 | 142800 | 142200 | 5816 |
| 404 | 20240624 | 114800 | 249734161500 | 142600 | 142000 | 142600 | 141900 | 3784 |
| 405 | 20240624 | 114700 | 249195610600 | 142000 | 141600 | 142200 | 141600 | 979 |
| 406 | 20240624 | 114600 | 249056635000 | 141700 | 142100 | 142300 | 141600 | 4521 |
| 407 | 20240624 | 114500 | 248415231100 | 142100 | 142300 | 142600 | 141900 | 4304 |
| 408 | 20240624 | 114400 | 247802506100 | 142300 | 141900 | 142300 | 141800 | 5325 |
| 409 | 20240624 | 114300 | 247046578200 | 142000 | 141900 | 142400 | 141900 | 5333 |
| 410 | 20240624 | 114200 | 246288796300 | 141900 | 141400 | 141900 | 141300 | 3217 |
| 411 | 20240624 | 114100 | 245833186100 | 141300 | 140500 | 141500 | 140500 | 3065 |
| 412 | 20240624 | 114000 | 245400319600 | 140500 | 140700 | 141000 | 140200 | 7444 |
| 413 | 20240624 | 113900 | 244354390900 | 140700 | 141000 | 141500 | 140600 | 5466 |
| 414 | 20240624 | 113800 | 243583831900 | 141200 | 141100 | 141600 | 140700 | 2549 |
| 415 | 20240624 | 113700 | 243224283600 | 141300 | 140400 | 141400 | 140400 | 3005 |
| 416 | 20240624 | 113600 | 242800896800 | 140500 | 140700 | 140900 | 140200 | 7632 |
| 417 | 20240624 | 113500 | 241728969900 | 140700 | 141700 | 141800 | 140400 | 19269 |
| 418 | 20240624 | 113400 | 239010891000 | 141700 | 142200 | 142500 | 141600 | 5445 |
| 419 | 20240624 | 113300 | 238238478300 | 142300 | 142300 | 142500 | 142000 | 4655 |
| 420 | 20240624 | 113200 | 237576221000 | 142300 | 142600 | 142800 | 142300 | 4967 |
| 421 | 20240624 | 113100 | 236867789700 | 142700 | 142300 | 142900 | 142200 | 6042 |
| 422 | 20240624 | 113000 | 236006067600 | 142300 | 142100 | 142300 | 141500 | 4861 |
| 423 | 20240624 | 112900 | 235315879500 | 142100 | 141800 | 142300 | 141600 | 2565 |
| 424 | 20240624 | 112800 | 234951775100 | 141900 | 141800 | 142100 | 141300 | 5092 |
| 425 | 20240624 | 112700 | 234230699400 | 141800 | 142100 | 142100 | 141200 | 9392 |
| 426 | 20240624 | 112600 | 232900282800 | 142200 | 142300 | 142500 | 141800 | 8690 |
| 427 | 20240624 | 112500 | 231665681200 | 142400 | 142900 | 142900 | 142200 | 9585 |
| 428 | 20240624 | 112400 | 230300747100 | 142900 | 142200 | 142900 | 141900 | 12208 |
| 429 | 20240624 | 112300 | 228560803000 | 142200 | 142300 | 142500 | 142000 | 5973 |
| 430 | 20240624 | 112200 | 227711011900 | 142400 | 142000 | 142500 | 141700 | 7359 |
| 431 | 20240624 | 112100 | 226665139200 | 142100 | 142600 | 142600 | 141200 | 23999 |
| 432 | 20240624 | 112000 | 223260547500 | 142600 | 142000 | 142700 | 141800 | 16545 |
| 433 | 20240624 | 111900 | 220906103000 | 142000 | 142000 | 142300 | 141600 | 14931 |
| 434 | 20240624 | 111800 | 218787565900 | 142100 | 140700 | 142200 | 140700 | 27092 |
| 435 | 20240624 | 111700 | 214956264700 | 140700 | 140500 | 141000 | 140000 | 16415 |
| 436 | 20240624 | 111600 | 212651216800 | 140500 | 140300 | 140600 | 139800 | 22495 |
| 437 | 20240624 | 111500 | 209496463800 | 140400 | 139000 | 140400 | 138900 | 17455 |
| 438 | 20240624 | 111400 | 207056636600 | 139100 | 139800 | 139900 | 138600 | 40139 |
| 439 | 20240624 | 111300 | 201473577200 | 139800 | 140800 | 140800 | 139400 | 35691 |
| 440 | 20240624 | 111200 | 196479546000 | 140900 | 140500 | 141400 | 140200 | 17612 |
| 441 | 20240624 | 111100 | 194000573100 | 140600 | 140400 | 141000 | 140000 | 28956 |
| 442 | 20240624 | 111000 | 189934235500 | 140500 | 142000 | 142000 | 140000 | 27260 |
| 443 | 20240624 | 110900 | 186100319200 | 142000 | 142100 | 142900 | 140700 | 55380 |
| 444 | 20240624 | 110800 | 178255439000 | 142300 | 142800 | 142800 | 142000 | 16435 |
| 445 | 20240624 | 110700 | 175914050400 | 142200 | 142200 | 142200 | 142200 | 0 |
| 446 | 20240624 | 110600 | 175914050400 | 142200 | 142900 | 143300 | 142200 | 18363 |
| 447 | 20240624 | 110500 | 173295659700 | 142900 | 142600 | 142900 | 142400 | 8400 |
| 448 | 20240624 | 110400 | 172097310000 | 142500 | 142200 | 142800 | 142200 | 32212 |
| 449 | 20240624 | 110300 | 167511550300 | 142300 | 143700 | 143700 | 142200 | 45217 |
| 450 | 20240624 | 110200 | 161063318800 | 143800 | 144300 | 144900 | 143400 | 15705 |
| 451 | 20240624 | 110100 | 158800079400 | 144400 | 144100 | 145000 | 143600 | 28253 |
| 452 | 20240624 | 110000 | 154717856700 | 144200 | 143600 | 144500 | 143000 | 27612 |
| 453 | 20240624 | 105900 | 150749028800 | 143400 | 143700 | 144000 | 143300 | 21828 |
| 454 | 20240624 | 105800 | 147615578600 | 143700 | 144500 | 144600 | 143600 | 16642 |
| 455 | 20240624 | 105700 | 145216841300 | 144600 | 145200 | 145400 | 143300 | 49918 |
| 456 | 20240624 | 105600 | 138004491900 | 145200 | 145800 | 146100 | 145200 | 25092 |
| 457 | 20240624 | 105500 | 134351800300 | 145700 | 146100 | 146400 | 145700 | 19808 |
| 458 | 20240624 | 105400 | 131459657000 | 146000 | 146200 | 146600 | 146000 | 20332 |
| 459 | 20240624 | 105300 | 128485849300 | 146200 | 146300 | 146900 | 146200 | 14483 |
| 460 | 20240624 | 105200 | 126365816500 | 146200 | 147200 | 147500 | 146200 | 22820 |
| 461 | 20240624 | 105100 | 123019405600 | 147200 | 147200 | 147700 | 146800 | 28973 |
| 462 | 20240624 | 105000 | 118758573600 | 147200 | 147900 | 147900 | 147200 | 19643 |
| 463 | 20240624 | 104900 | 115861014500 | 147900 | 147800 | 148400 | 147600 | 15755 |
| 464 | 20240624 | 104800 | 113529341800 | 147800 | 148600 | 148700 | 147700 | 38422 |
| 465 | 20240624 | 104700 | 107836558900 | 148600 | 149000 | 149200 | 148500 | 17833 |
| 466 | 20240624 | 104600 | 105183158800 | 149000 | 149500 | 149900 | 149000 | 7672 |
| 467 | 20240624 | 104500 | 104037572800 | 149500 | 149100 | 149900 | 149000 | 5484 |
| 468 | 20240624 | 104400 | 103217593700 | 149000 | 149700 | 149900 | 149000 | 14424 |
| 469 | 20240624 | 104300 | 101062941500 | 149900 | 149500 | 149900 | 149100 | 11171 |
| 470 | 20240624 | 104200 | 99393680600 | 149400 | 149100 | 149400 | 148500 | 19270 |
| 471 | 20240624 | 104100 | 96524806700 | 149300 | 150800 | 151000 | 148700 | 39884 |
| 472 | 20240624 | 104000 | 90547135400 | 150700 | 151100 | 151200 | 150700 | 10151 |
| 473 | 20240624 | 103900 | 89015258500 | 151100 | 150900 | 151200 | 150800 | 5280 |
| 474 | 20240624 | 103800 | 88218324800 | 150800 | 150900 | 151200 | 150700 | 7014 |
| 475 | 20240624 | 103700 | 87159883900 | 150900 | 151400 | 151500 | 150900 | 12386 |
| 476 | 20240624 | 103600 | 85286695900 | 151400 | 151600 | 151800 | 151300 | 11294 |
| 477 | 20240624 | 103500 | 83575699000 | 151300 | 151800 | 152000 | 150800 | 19041 |
| 478 | 20240624 | 103400 | 80694827500 | 151900 | 152800 | 152900 | 151500 | 18979 |
| 479 | 20240624 | 103300 | 77806672800 | 152800 | 153000 | 153000 | 152600 | 2589 |
| 480 | 20240624 | 103200 | 77411080200 | 153000 | 152500 | 153000 | 152200 | 8657 |
| 481 | 20240624 | 103100 | 76091214200 | 152500 | 153500 | 153500 | 152400 | 12695 |
| 482 | 20240624 | 103000 | 74152188500 | 153500 | 153400 | 153800 | 153000 | 7102 |
| 483 | 20240624 | 102900 | 73063638000 | 153300 | 153700 | 153700 | 153100 | 9387 |
| 484 | 20240624 | 102800 | 71623802900 | 153600 | 154200 | 154500 | 153600 | 7946 |
| 485 | 20240624 | 102700 | 70400140400 | 154200 | 154200 | 154500 | 154000 | 7492 |
| 486 | 20240624 | 102600 | 69245541800 | 154200 | 154700 | 154700 | 154200 | 6877 |
| 487 | 20240624 | 102500 | 68183375300 | 154600 | 154500 | 155000 | 154500 | 4609 |
| 488 | 20240624 | 102400 | 67470322000 | 154600 | 156200 | 156200 | 154500 | 20848 |
| 489 | 20240624 | 102300 | 64234550800 | 156200 | 156200 | 156300 | 156100 | 565 |
| 490 | 20240624 | 102200 | 64146298100 | 156200 | 156000 | 156400 | 155900 | 1336 |
| 491 | 20240624 | 102100 | 63937695500 | 156000 | 155900 | 156500 | 155700 | 968 |
| 492 | 20240624 | 102000 | 63786798800 | 156300 | 155900 | 156500 | 155600 | 3769 |
| 493 | 20240624 | 101900 | 63198980300 | 155800 | 155900 | 156000 | 155800 | 1369 |
| 494 | 20240624 | 101800 | 62985556600 | 155900 | 155900 | 156100 | 155800 | 1582 |
| 495 | 20240624 | 101700 | 62738788800 | 156000 | 155500 | 156000 | 155500 | 825 |
| 496 | 20240624 | 101600 | 62610347900 | 155500 | 155700 | 156000 | 155400 | 6598 |
| 497 | 20240624 | 101500 | 61583881000 | 155600 | 155800 | 156000 | 155600 | 4320 |
| 498 | 20240624 | 101400 | 60911032500 | 155800 | 156200 | 156500 | 155700 | 8765 |
| 499 | 20240624 | 101300 | 59543530600 | 156200 | 156500 | 156600 | 156200 | 3456 |
| 500 | 20240624 | 101200 | 59003007200 | 156500 | 156500 | 156600 | 156400 | 1002 |
| 501 | 20240624 | 101100 | 58846252800 | 156400 | 157100 | 157100 | 156400 | 8890 |
| 502 | 20240624 | 101000 | 57452953700 | 157100 | 157200 | 157300 | 157000 | 1395 |
| 503 | 20240624 | 100900 | 57233795600 | 157200 | 157300 | 157300 | 157100 | 1143 |
| 504 | 20240624 | 100800 | 57054148600 | 157200 | 157400 | 157500 | 157200 | 1844 |
| 505 | 20240624 | 100700 | 56764057700 | 157500 | 157400 | 157600 | 157400 | 694 |
| 506 | 20240624 | 100600 | 56654807600 | 157400 | 157500 | 157600 | 157400 | 1385 |
| 507 | 20240624 | 100500 | 56436711100 | 157500 | 157900 | 157900 | 157400 | 2161 |
| 508 | 20240624 | 100400 | 56095997900 | 157900 | 158400 | 158500 | 157900 | 1047 |
| 509 | 20240624 | 100300 | 55930476900 | 158300 | 158400 | 158500 | 158300 | 620 |
| 510 | 20240624 | 100200 | 55832271300 | 158400 | 158200 | 158500 | 157900 | 1213 |
| 511 | 20240624 | 100100 | 55640380200 | 158300 | 158300 | 158500 | 158000 | 802 |
| 512 | 20240624 | 100000 | 55513450200 | 158400 | 158800 | 158900 | 158200 | 2604 |
| 513 | 20240624 | 095900 | 55100639600 | 158800 | 158600 | 158900 | 158600 | 2319 |
| 514 | 20240624 | 095800 | 54732450000 | 158700 | 158200 | 159000 | 158200 | 5166 |
| 515 | 20240624 | 095700 | 53912864800 | 158100 | 157700 | 158200 | 157700 | 635 |
| 516 | 20240624 | 095600 | 53812489400 | 157600 | 157600 | 158200 | 157400 | 596 |
| 517 | 20240624 | 095500 | 53718416500 | 157600 | 157900 | 158200 | 157300 | 2865 |
| 518 | 20240624 | 095400 | 53266999600 | 157900 | 157800 | 158500 | 157800 | 3229 |
| 519 | 20240624 | 095300 | 52756264100 | 157800 | 157500 | 158000 | 157300 | 1888 |
| 520 | 20240624 | 095200 | 52458631500 | 157500 | 157300 | 157500 | 157200 | 637 |
| 521 | 20240624 | 095100 | 52358424500 | 157300 | 157300 | 157800 | 157200 | 1393 |
| 522 | 20240624 | 095000 | 52138986400 | 157500 | 157200 | 157500 | 157000 | 724 |
| 523 | 20240624 | 094900 | 52025130500 | 157000 | 157500 | 157500 | 157000 | 1800 |
| 524 | 20240624 | 094800 | 51742114500 | 157500 | 157300 | 157800 | 157200 | 912 |
| 525 | 20240624 | 094700 | 51598495200 | 157200 | 156800 | 157200 | 156700 | 954 |
| 526 | 20240624 | 094600 | 51448741800 | 156700 | 156600 | 156800 | 156600 | 1128 |
| 527 | 20240624 | 094500 | 51271990700 | 156600 | 156800 | 156900 | 156600 | 1852 |
| 528 | 20240624 | 094400 | 50981700900 | 156800 | 156700 | 157100 | 156700 | 850 |
| 529 | 20240624 | 094300 | 50848403000 | 156800 | 156700 | 156900 | 156600 | 759 |
| 530 | 20240624 | 094200 | 50729436300 | 156600 | 156900 | 157000 | 156600 | 2560 |
| 531 | 20240624 | 094100 | 50328139000 | 157000 | 156800 | 157100 | 156800 | 1013 |
| 532 | 20240624 | 094000 | 50169255300 | 156800 | 157800 | 157800 | 156600 | 2436 |
| 533 | 20240624 | 093900 | 49786747900 | 157800 | 157100 | 157900 | 157100 | 1709 |
| 534 | 20240624 | 093800 | 49517247900 | 157100 | 157000 | 157200 | 157000 | 340 |
| 535 | 20240624 | 093700 | 49463855000 | 157000 | 157000 | 157400 | 157000 | 1554 |
| 536 | 20240624 | 093600 | 49219653600 | 156900 | 156500 | 157200 | 156500 | 856 |
| 537 | 20240624 | 093500 | 49085419300 | 156500 | 156900 | 157000 | 156400 | 2516 |
| 538 | 20240624 | 093400 | 48691387100 | 156900 | 157100 | 157500 | 156900 | 1293 |
| 539 | 20240624 | 093300 | 48488123900 | 157100 | 156700 | 157200 | 156500 | 1754 |
| 540 | 20240624 | 093200 | 48213231000 | 156700 | 156500 | 157100 | 156300 | 2592 |
| 541 | 20240624 | 093100 | 47807272200 | 156500 | 157400 | 157400 | 156400 | 8217 |
| 542 | 20240624 | 093000 | 46517935500 | 157400 | 157300 | 157800 | 157100 | 1418 |
| 543 | 20240624 | 092900 | 46294903100 | 157200 | 157300 | 157600 | 157200 | 2464 |
| 544 | 20240624 | 092800 | 45907084700 | 157400 | 158300 | 158500 | 157400 | 3312 |
| 545 | 20240624 | 092700 | 45384120700 | 158100 | 158200 | 158900 | 157900 | 5593 |
| 546 | 20240624 | 092600 | 44497225900 | 158400 | 157500 | 158700 | 157500 | 6527 |
| 547 | 20240624 | 092500 | 43463267300 | 157400 | 157600 | 157800 | 157100 | 3194 |
| 548 | 20240624 | 092400 | 42960476200 | 157600 | 157700 | 157800 | 157400 | 1519 |
| 549 | 20240624 | 092300 | 42721095800 | 157600 | 157500 | 157700 | 157400 | 2291 |
| 550 | 20240624 | 092200 | 42360256800 | 157500 | 156800 | 157800 | 156700 | 2839 |
| 551 | 20240624 | 092100 | 41913735000 | 156800 | 158200 | 158300 | 156700 | 7489 |
| 552 | 20240624 | 092000 | 40734652000 | 158200 | 157500 | 158300 | 157400 | 6341 |
| 553 | 20240624 | 091900 | 39733112600 | 157500 | 157300 | 157800 | 156600 | 4646 |
| 554 | 20240624 | 091800 | 39002973900 | 157300 | 156800 | 157900 | 156500 | 4425 |
| 555 | 20240624 | 091700 | 38307872500 | 156800 | 156200 | 156800 | 155900 | 5011 |
| 556 | 20240624 | 091600 | 37525138000 | 156200 | 156400 | 156500 | 155500 | 6270 |
| 557 | 20240624 | 091500 | 36547453100 | 156300 | 155400 | 156400 | 155200 | 10009 |
| 558 | 20240624 | 091400 | 34989260100 | 155400 | 156400 | 156900 | 155200 | 28764 |
| 559 | 20240624 | 091300 | 30504864700 | 156400 | 157500 | 157500 | 156200 | 18354 |
| 560 | 20240624 | 091200 | 27627291400 | 157400 | 157700 | 158000 | 157300 | 8204 |
| 561 | 20240624 | 091100 | 26334752300 | 157800 | 158300 | 158300 | 157500 | 9106 |
| 562 | 20240624 | 091000 | 24897536100 | 158300 | 159400 | 159800 | 158200 | 14782 |
| 563 | 20240624 | 090900 | 22550689200 | 159700 | 160700 | 161000 | 159200 | 13424 |
| 564 | 20240624 | 090800 | 20403982100 | 160800 | 159500 | 161300 | 159500 | 17609 |
| 565 | 20240624 | 090700 | 17576593900 | 159500 | 160300 | 160400 | 159100 | 8882 |
| 566 | 20240624 | 090600 | 16158664900 | 160200 | 159800 | 160500 | 159100 | 10285 |
| 567 | 20240624 | 090500 | 14514412300 | 159800 | 158400 | 159900 | 157600 | 6130 |
| 568 | 20240624 | 090400 | 13543441600 | 158400 | 160000 | 160700 | 157900 | 15320 |
| 569 | 20240624 | 090300 | 11104052000 | 160200 | 159500 | 160200 | 158500 | 18335 |
| 570 | 20240624 | 090200 | 8177818600 | 159500 | 157700 | 159500 | 157300 | 9594 |
| 571 | 20240624 | 090100 | 6654563500 | 157700 | 159100 | 160000 | 157300 | 11256 |
| 572 | 20240624 | 090000 | 4871793900 | 159500 | 157900 | 159500 | 156700 | 27325 |