36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 185600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 3 | 20240618 | 185500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 4 | 20240618 | 185400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 5 | 20240618 | 185300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 6 | 20240618 | 185200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 7 | 20240618 | 185100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 8 | 20240618 | 185000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 9 | 20240618 | 184900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 10 | 20240618 | 184800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 11 | 20240618 | 184700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 12 | 20240618 | 184600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 13 | 20240618 | 184500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 14 | 20240618 | 184400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 15 | 20240618 | 184300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 16 | 20240618 | 184200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 17 | 20240618 | 184100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 18 | 20240618 | 184000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 19 | 20240618 | 183900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 20 | 20240618 | 183800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 21 | 20240618 | 183700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 22 | 20240618 | 183600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 23 | 20240618 | 183500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 24 | 20240618 | 183400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 25 | 20240618 | 183300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 26 | 20240618 | 183200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 27 | 20240618 | 183100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 28 | 20240618 | 183000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 29 | 20240618 | 182900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 30 | 20240618 | 182800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 31 | 20240618 | 182700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 32 | 20240618 | 182600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 33 | 20240618 | 182500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 34 | 20240618 | 182400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 35 | 20240618 | 182300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 36 | 20240618 | 182200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 37 | 20240618 | 182100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 38 | 20240618 | 182000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 39 | 20240618 | 181900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 40 | 20240618 | 181800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 41 | 20240618 | 181700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 42 | 20240618 | 181600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 43 | 20240618 | 181500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 44 | 20240618 | 181400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 45 | 20240618 | 181300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 46 | 20240618 | 181200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 47 | 20240618 | 181100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 48 | 20240618 | 181000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 49 | 20240618 | 180900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 50 | 20240618 | 180800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 51 | 20240618 | 180700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 52 | 20240618 | 180600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 53 | 20240618 | 180500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 54 | 20240618 | 180400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 55 | 20240618 | 180300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 56 | 20240618 | 180200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 57 | 20240618 | 180100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 58 | 20240618 | 180000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 59 | 20240618 | 175900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 60 | 20240618 | 175800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 61 | 20240618 | 175700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 62 | 20240618 | 175600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 63 | 20240618 | 175500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 64 | 20240618 | 175400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 65 | 20240618 | 175300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 66 | 20240618 | 175200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 67 | 20240618 | 175100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 68 | 20240618 | 175000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 69 | 20240618 | 174900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 70 | 20240618 | 174800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 71 | 20240618 | 174700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 72 | 20240618 | 174600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 73 | 20240618 | 174500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 74 | 20240618 | 174400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 75 | 20240618 | 174300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 76 | 20240618 | 174200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 77 | 20240618 | 174100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 78 | 20240618 | 174000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 79 | 20240618 | 173900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 80 | 20240618 | 173800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 81 | 20240618 | 173700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 82 | 20240618 | 173600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 83 | 20240618 | 173500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 84 | 20240618 | 173400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 85 | 20240618 | 173300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 86 | 20240618 | 173200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 87 | 20240618 | 173100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 88 | 20240618 | 173000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 89 | 20240618 | 172900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 90 | 20240618 | 172800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 91 | 20240618 | 172700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 92 | 20240618 | 172600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 93 | 20240618 | 172500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 94 | 20240618 | 172400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 95 | 20240618 | 172300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 96 | 20240618 | 172200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 97 | 20240618 | 172100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 98 | 20240618 | 172000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 99 | 20240618 | 171900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 100 | 20240618 | 171800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 101 | 20240618 | 171700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 102 | 20240618 | 171600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 103 | 20240618 | 171500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 104 | 20240618 | 171400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 105 | 20240618 | 171300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 106 | 20240618 | 171200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 107 | 20240618 | 171100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 108 | 20240618 | 171000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 109 | 20240618 | 170900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 110 | 20240618 | 170800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 111 | 20240618 | 170700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 112 | 20240618 | 170600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 113 | 20240618 | 170500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 114 | 20240618 | 170400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 115 | 20240618 | 170300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 116 | 20240618 | 170200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 117 | 20240618 | 170100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 118 | 20240618 | 170000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 119 | 20240618 | 165900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 120 | 20240618 | 165800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 121 | 20240618 | 165700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 122 | 20240618 | 165600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 123 | 20240618 | 165500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 124 | 20240618 | 165400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 125 | 20240618 | 165300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 126 | 20240618 | 165200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 127 | 20240618 | 165100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 128 | 20240618 | 165000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 129 | 20240618 | 164900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 130 | 20240618 | 164800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 131 | 20240618 | 164700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 132 | 20240618 | 164600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 133 | 20240618 | 164500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 134 | 20240618 | 164400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 135 | 20240618 | 164300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 136 | 20240618 | 164200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 137 | 20240618 | 164100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 138 | 20240618 | 164000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 139 | 20240618 | 163900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 140 | 20240618 | 163800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 141 | 20240618 | 163700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 142 | 20240618 | 163600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 143 | 20240618 | 163500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 144 | 20240618 | 163400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 145 | 20240618 | 163300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 146 | 20240618 | 163200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 147 | 20240618 | 163100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 148 | 20240618 | 163000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 149 | 20240618 | 162900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 150 | 20240618 | 162800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 151 | 20240618 | 162700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 152 | 20240618 | 162600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 153 | 20240618 | 162500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 154 | 20240618 | 162400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 155 | 20240618 | 162300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 156 | 20240618 | 162200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 157 | 20240618 | 162100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 158 | 20240618 | 162000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 159 | 20240618 | 161900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 160 | 20240618 | 161800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 161 | 20240618 | 161700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 162 | 20240618 | 161600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 163 | 20240618 | 161500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 164 | 20240618 | 161400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 165 | 20240618 | 161300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 166 | 20240618 | 161200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 167 | 20240618 | 161100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 168 | 20240618 | 161000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 169 | 20240618 | 160900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 170 | 20240618 | 160800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 171 | 20240618 | 160700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 172 | 20240618 | 160600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 173 | 20240618 | 160500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 174 | 20240618 | 160400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 175 | 20240618 | 160300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 176 | 20240618 | 160200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 177 | 20240618 | 160100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 178 | 20240618 | 160000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 179 | 20240618 | 155900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 180 | 20240618 | 155800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 181 | 20240618 | 155700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 182 | 20240618 | 155600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 183 | 20240618 | 155500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 184 | 20240618 | 155400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 185 | 20240618 | 155300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 186 | 20240618 | 155200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 187 | 20240618 | 155100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 188 | 20240618 | 155000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 189 | 20240618 | 154900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 190 | 20240618 | 154800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 191 | 20240618 | 154700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 192 | 20240618 | 154600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 193 | 20240618 | 154500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 194 | 20240618 | 154400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 195 | 20240618 | 154300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 196 | 20240618 | 154200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 197 | 20240618 | 154100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 198 | 20240618 | 154000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 199 | 20240618 | 153900 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 200 | 20240618 | 153800 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 201 | 20240618 | 153700 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 202 | 20240618 | 153600 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 203 | 20240618 | 153500 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 204 | 20240618 | 153400 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 205 | 20240618 | 153300 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 206 | 20240618 | 153200 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 207 | 20240618 | 153100 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 0 |
| 208 | 20240618 | 153000 | 258732733000 | 182000 | 182000 | 182000 | 182000 | 36368 |
| 209 | 20240618 | 152900 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 210 | 20240618 | 152800 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 211 | 20240618 | 152700 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 212 | 20240618 | 152600 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 213 | 20240618 | 152500 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 214 | 20240618 | 152400 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 215 | 20240618 | 152300 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 216 | 20240618 | 152200 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 217 | 20240618 | 152100 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 218 | 20240618 | 152000 | 252113757000 | 182600 | 182600 | 182600 | 182600 | 0 |
| 219 | 20240618 | 151900 | 252113757000 | 182600 | 182500 | 183300 | 182400 | 7821 |
| 220 | 20240618 | 151800 | 250685518100 | 182600 | 183800 | 183900 | 182400 | 6375 |
| 221 | 20240618 | 151700 | 249517638200 | 183800 | 183400 | 184100 | 183400 | 4891 |
| 222 | 20240618 | 151600 | 248618672000 | 183400 | 182600 | 183400 | 182500 | 5181 |
| 223 | 20240618 | 151500 | 247670537200 | 182600 | 182300 | 182800 | 182200 | 2560 |
| 224 | 20240618 | 151400 | 247203492300 | 182300 | 182100 | 182400 | 182000 | 1200 |
| 225 | 20240618 | 151300 | 246984787500 | 182100 | 182400 | 182600 | 182000 | 2838 |
| 226 | 20240618 | 151200 | 246467503100 | 182400 | 181900 | 182500 | 181700 | 2633 |
| 227 | 20240618 | 151100 | 245987738100 | 181700 | 182100 | 182200 | 181700 | 3494 |
| 228 | 20240618 | 151000 | 245352017100 | 182200 | 180900 | 182200 | 180500 | 7234 |
| 229 | 20240618 | 150900 | 244038979700 | 181000 | 181000 | 181200 | 180800 | 3075 |
| 230 | 20240618 | 150800 | 243482420900 | 181100 | 181200 | 181300 | 181000 | 2835 |
| 231 | 20240618 | 150700 | 242969009800 | 181200 | 181500 | 181600 | 181000 | 2620 |
| 232 | 20240618 | 150600 | 242494026400 | 181600 | 181500 | 181800 | 181300 | 3459 |
| 233 | 20240618 | 150500 | 241866049400 | 181400 | 180700 | 181700 | 180600 | 5512 |
| 234 | 20240618 | 150400 | 240867190300 | 180600 | 180800 | 180900 | 180100 | 3441 |
| 235 | 20240618 | 150300 | 240245894700 | 180900 | 180000 | 181200 | 180000 | 3421 |
| 236 | 20240618 | 150200 | 239627559500 | 179900 | 181000 | 181200 | 179700 | 4901 |
| 237 | 20240618 | 150100 | 238742687500 | 180900 | 181100 | 181400 | 180900 | 5026 |
| 238 | 20240618 | 150000 | 237832353100 | 181000 | 181300 | 181300 | 181000 | 3658 |
| 239 | 20240618 | 145900 | 237169780000 | 181200 | 181800 | 181900 | 180900 | 8586 |
| 240 | 20240618 | 145800 | 235611237900 | 181800 | 180600 | 181800 | 180500 | 5506 |
| 241 | 20240618 | 145700 | 234613585500 | 180500 | 179200 | 180700 | 179100 | 6737 |
| 242 | 20240618 | 145600 | 233401005000 | 179600 | 179700 | 180000 | 179100 | 5935 |
| 243 | 20240618 | 145500 | 232335432600 | 179600 | 179800 | 180300 | 179400 | 5244 |
| 244 | 20240618 | 145400 | 231392155600 | 179700 | 180100 | 180300 | 179600 | 3701 |
| 245 | 20240618 | 145300 | 230725977000 | 180100 | 179900 | 180200 | 178400 | 8662 |
| 246 | 20240618 | 145200 | 229173189200 | 179800 | 181300 | 181300 | 179600 | 7232 |
| 247 | 20240618 | 145100 | 227869116400 | 181300 | 180500 | 181400 | 180400 | 5558 |
| 248 | 20240618 | 145000 | 226864202600 | 180600 | 180200 | 181300 | 180100 | 8849 |
| 249 | 20240618 | 144900 | 225264394800 | 180200 | 179500 | 180300 | 178800 | 8179 |
| 250 | 20240618 | 144800 | 223796989400 | 179400 | 178500 | 179600 | 177600 | 7260 |
| 251 | 20240618 | 144700 | 222501327200 | 178500 | 180100 | 180300 | 177700 | 20835 |
| 252 | 20240618 | 144600 | 218772333000 | 180200 | 179100 | 180400 | 178200 | 14780 |
| 253 | 20240618 | 144500 | 216119088400 | 179100 | 178100 | 179500 | 177700 | 20190 |
| 254 | 20240618 | 144400 | 212515994100 | 178100 | 175200 | 178300 | 175200 | 24169 |
| 255 | 20240618 | 144300 | 208243042100 | 175200 | 175600 | 176600 | 172900 | 51040 |
| 256 | 20240618 | 144200 | 199322371600 | 176300 | 178400 | 178900 | 175400 | 31471 |
| 257 | 20240618 | 144100 | 193742435600 | 178500 | 179200 | 180500 | 178500 | 11051 |
| 258 | 20240618 | 144000 | 191757249300 | 179400 | 181100 | 181200 | 178600 | 18185 |
| 259 | 20240618 | 143900 | 188492632500 | 181100 | 181700 | 182500 | 180700 | 6107 |
| 260 | 20240618 | 143800 | 187383727300 | 181400 | 183000 | 183600 | 180800 | 11970 |
| 261 | 20240618 | 143700 | 185207900700 | 183600 | 181700 | 183600 | 181500 | 15497 |
| 262 | 20240618 | 143600 | 182375499300 | 181700 | 179900 | 182600 | 179700 | 21038 |
| 263 | 20240618 | 143500 | 178559456500 | 179900 | 179500 | 180200 | 178200 | 25285 |
| 264 | 20240618 | 143400 | 174032011600 | 180000 | 181400 | 181800 | 176400 | 33856 |
| 265 | 20240618 | 143300 | 167966613300 | 181000 | 184400 | 184700 | 181000 | 23637 |
| 266 | 20240618 | 143200 | 163641060500 | 184400 | 184300 | 185300 | 184100 | 8533 |
| 267 | 20240618 | 143100 | 162064779800 | 184300 | 184800 | 185100 | 183400 | 12951 |
| 268 | 20240618 | 143000 | 159680292600 | 184800 | 185900 | 186100 | 184500 | 13303 |
| 269 | 20240618 | 142900 | 157215359900 | 185500 | 188100 | 188200 | 185200 | 15031 |
| 270 | 20240618 | 142800 | 154407864900 | 188100 | 189100 | 189200 | 188100 | 7087 |
| 271 | 20240618 | 142700 | 153071500300 | 189200 | 189300 | 189300 | 189100 | 863 |
| 272 | 20240618 | 142600 | 152908224200 | 189300 | 189200 | 189300 | 189100 | 358 |
| 273 | 20240618 | 142500 | 152840501600 | 189200 | 189100 | 189300 | 189100 | 685 |
| 274 | 20240618 | 142400 | 152710921000 | 189100 | 189100 | 189300 | 189100 | 482 |
| 275 | 20240618 | 142300 | 152619752400 | 189100 | 189100 | 189200 | 189000 | 1042 |
| 276 | 20240618 | 142200 | 152422722500 | 189100 | 189000 | 189300 | 189000 | 893 |
| 277 | 20240618 | 142100 | 152253882000 | 189000 | 189200 | 189300 | 189000 | 757 |
| 278 | 20240618 | 142000 | 152110773800 | 189200 | 188900 | 189300 | 188900 | 2428 |
| 279 | 20240618 | 141900 | 151651705400 | 189000 | 189300 | 189300 | 188900 | 1485 |
| 280 | 20240618 | 141800 | 151370979700 | 189100 | 189300 | 189400 | 189100 | 1439 |
| 281 | 20240618 | 141700 | 151098665400 | 189300 | 189300 | 189600 | 189100 | 1975 |
| 282 | 20240618 | 141600 | 150724489700 | 189600 | 189000 | 189600 | 188900 | 2115 |
| 283 | 20240618 | 141500 | 150324257800 | 189000 | 188600 | 189000 | 188500 | 3018 |
| 284 | 20240618 | 141400 | 149754469900 | 188600 | 188900 | 188900 | 188200 | 2891 |
| 285 | 20240618 | 141300 | 149209438000 | 188500 | 189400 | 189400 | 188500 | 6499 |
| 286 | 20240618 | 141200 | 147981332000 | 189300 | 189600 | 189600 | 189300 | 922 |
| 287 | 20240618 | 141100 | 147806614000 | 189600 | 189500 | 189700 | 189400 | 1338 |
| 288 | 20240618 | 141000 | 147552910600 | 189400 | 189500 | 189500 | 189200 | 1217 |
| 289 | 20240618 | 140900 | 147322467500 | 189500 | 189500 | 189600 | 189300 | 1106 |
| 290 | 20240618 | 140800 | 147112973800 | 189500 | 189400 | 189800 | 189100 | 3524 |
| 291 | 20240618 | 140700 | 146445680700 | 189500 | 190000 | 190100 | 189400 | 2453 |
| 292 | 20240618 | 140600 | 145980417900 | 190000 | 190400 | 190400 | 189600 | 7675 |
| 293 | 20240618 | 140500 | 144521942200 | 190400 | 190600 | 190700 | 190300 | 1997 |
| 294 | 20240618 | 140400 | 144141537600 | 190600 | 190600 | 190800 | 190600 | 723 |
| 295 | 20240618 | 140300 | 144003693100 | 190600 | 190600 | 190800 | 190500 | 1133 |
| 296 | 20240618 | 140200 | 143787720400 | 190800 | 191000 | 191000 | 190600 | 888 |
| 297 | 20240618 | 140100 | 143618249800 | 191000 | 190800 | 191300 | 190800 | 248 |
| 298 | 20240618 | 140000 | 143570896200 | 190800 | 191200 | 191300 | 190500 | 4185 |
| 299 | 20240618 | 135900 | 142771744300 | 191300 | 191300 | 191500 | 191200 | 769 |
| 300 | 20240618 | 135800 | 142624605300 | 191300 | 191400 | 191700 | 191300 | 1913 |
| 301 | 20240618 | 135700 | 142258272700 | 191500 | 191300 | 191500 | 191300 | 385 |
| 302 | 20240618 | 135600 | 142184577400 | 191400 | 191400 | 191400 | 191100 | 751 |
| 303 | 20240618 | 135500 | 142040983200 | 191300 | 191200 | 191300 | 191100 | 1817 |
| 304 | 20240618 | 135400 | 141693577300 | 191300 | 191100 | 191400 | 191100 | 1857 |
| 305 | 20240618 | 135300 | 141338392200 | 191200 | 191200 | 191200 | 190900 | 6273 |
| 306 | 20240618 | 135200 | 140139991500 | 191400 | 191900 | 191900 | 191300 | 1445 |
| 307 | 20240618 | 135100 | 139863241100 | 191900 | 191800 | 192000 | 191700 | 2259 |
| 308 | 20240618 | 135000 | 139429926900 | 191900 | 191800 | 192100 | 191800 | 663 |
| 309 | 20240618 | 134900 | 139302670400 | 191900 | 192300 | 192300 | 191800 | 1281 |
| 310 | 20240618 | 134800 | 139056745000 | 192300 | 192400 | 192500 | 192100 | 950 |
| 311 | 20240618 | 134700 | 138874025200 | 192500 | 192300 | 192900 | 192200 | 512 |
| 312 | 20240618 | 134600 | 138775478400 | 192300 | 191600 | 192300 | 191500 | 1348 |
| 313 | 20240618 | 134500 | 138516754900 | 191500 | 191500 | 191600 | 191200 | 2123 |
| 314 | 20240618 | 134400 | 138110468200 | 191600 | 192200 | 192200 | 191400 | 5355 |
| 315 | 20240618 | 134300 | 137082954000 | 192100 | 192500 | 192900 | 192100 | 2176 |
| 316 | 20240618 | 134200 | 136664455900 | 192500 | 192900 | 193000 | 192400 | 1499 |
| 317 | 20240618 | 134100 | 136375684800 | 192800 | 193100 | 193100 | 192800 | 637 |
| 318 | 20240618 | 134000 | 136252752300 | 193100 | 193100 | 193200 | 193000 | 257 |
| 319 | 20240618 | 133900 | 136203118500 | 193300 | 193100 | 193400 | 193100 | 383 |
| 320 | 20240618 | 133800 | 136129098200 | 193300 | 192800 | 193300 | 192700 | 463 |
| 321 | 20240618 | 133700 | 136039756300 | 192800 | 192800 | 192900 | 192700 | 314 |
| 322 | 20240618 | 133600 | 135979220100 | 192800 | 192500 | 193000 | 192500 | 260 |
| 323 | 20240618 | 133500 | 135929110900 | 192800 | 192500 | 192800 | 192300 | 357 |
| 324 | 20240618 | 133400 | 135860394000 | 192500 | 193100 | 193100 | 192200 | 3136 |
| 325 | 20240618 | 133300 | 135256311800 | 193100 | 193400 | 193400 | 193000 | 611 |
| 326 | 20240618 | 133200 | 135138242800 | 193400 | 193300 | 193600 | 193300 | 310 |
| 327 | 20240618 | 133100 | 135078265800 | 193300 | 193300 | 193500 | 193200 | 855 |
| 328 | 20240618 | 133000 | 134912961800 | 193300 | 193100 | 193300 | 192900 | 499 |
| 329 | 20240618 | 132900 | 134816596900 | 193000 | 193200 | 193300 | 192400 | 2887 |
| 330 | 20240618 | 132800 | 134260122200 | 193500 | 193600 | 193800 | 192900 | 2856 |
| 331 | 20240618 | 132700 | 133708375200 | 193700 | 194100 | 194100 | 193700 | 1306 |
| 332 | 20240618 | 132600 | 133455165000 | 194100 | 194100 | 194300 | 194000 | 483 |
| 333 | 20240618 | 132500 | 133361415900 | 194100 | 194300 | 194500 | 194100 | 1644 |
| 334 | 20240618 | 132400 | 133042194400 | 194300 | 194700 | 194700 | 194200 | 574 |
| 335 | 20240618 | 132300 | 132930606900 | 194600 | 194700 | 194900 | 194600 | 93 |
| 336 | 20240618 | 132200 | 132912498300 | 194700 | 194900 | 195000 | 194000 | 1212 |
| 337 | 20240618 | 132100 | 132676539300 | 195000 | 194900 | 195000 | 194800 | 599 |
| 338 | 20240618 | 132000 | 132559800600 | 195000 | 195100 | 195100 | 194900 | 627 |
| 339 | 20240618 | 131900 | 132437515800 | 195100 | 195300 | 195300 | 195100 | 193 |
| 340 | 20240618 | 131800 | 132399839700 | 195300 | 195100 | 195500 | 195100 | 836 |
| 341 | 20240618 | 131700 | 132236553100 | 195100 | 195100 | 195200 | 195000 | 651 |
| 342 | 20240618 | 131600 | 132109541100 | 195100 | 195200 | 195300 | 194900 | 1792 |
| 343 | 20240618 | 131500 | 131759862400 | 195100 | 194900 | 195100 | 194800 | 1015 |
| 344 | 20240618 | 131400 | 131561956200 | 194800 | 194400 | 194800 | 194300 | 1180 |
| 345 | 20240618 | 131300 | 131332357100 | 194400 | 194200 | 194400 | 194200 | 172 |
| 346 | 20240618 | 131200 | 131298938200 | 194400 | 194300 | 194400 | 194200 | 223 |
| 347 | 20240618 | 131100 | 131255610300 | 194200 | 194100 | 194400 | 194100 | 514 |
| 348 | 20240618 | 131000 | 131155764100 | 194100 | 193800 | 194100 | 193800 | 221 |
| 349 | 20240618 | 130900 | 131112894200 | 193700 | 193900 | 193900 | 193700 | 231 |
| 350 | 20240618 | 130800 | 131068133000 | 193900 | 194000 | 194000 | 193600 | 710 |
| 351 | 20240618 | 130700 | 130930504900 | 194000 | 193800 | 194000 | 193600 | 477 |
| 352 | 20240618 | 130600 | 130838040200 | 193800 | 193900 | 193900 | 193600 | 157 |
| 353 | 20240618 | 130500 | 130807622200 | 193900 | 194200 | 194200 | 193700 | 342 |
| 354 | 20240618 | 130400 | 130741292200 | 194100 | 194300 | 194300 | 194100 | 209 |
| 355 | 20240618 | 130300 | 130700689500 | 194300 | 194300 | 194400 | 194200 | 408 |
| 356 | 20240618 | 130200 | 130621405200 | 194300 | 193900 | 194400 | 193900 | 802 |
| 357 | 20240618 | 130100 | 130465704500 | 193900 | 193900 | 194000 | 193800 | 880 |
| 358 | 20240618 | 130000 | 130295121300 | 193900 | 193800 | 193900 | 193800 | 564 |
| 359 | 20240618 | 125900 | 130185767200 | 193900 | 193700 | 193900 | 193700 | 645 |
| 360 | 20240618 | 125800 | 130060727200 | 193700 | 193200 | 193700 | 193100 | 674 |
| 361 | 20240618 | 125700 | 129930404500 | 193200 | 193100 | 193200 | 193000 | 458 |
| 362 | 20240618 | 125600 | 129841960100 | 193000 | 193200 | 193200 | 193000 | 788 |
| 363 | 20240618 | 125500 | 129689841400 | 193100 | 193200 | 193300 | 193100 | 630 |
| 364 | 20240618 | 125400 | 129568125100 | 193100 | 193100 | 193200 | 193100 | 210 |
| 365 | 20240618 | 125300 | 129527567900 | 193100 | 192900 | 193200 | 192900 | 264 |
| 366 | 20240618 | 125200 | 129476609900 | 192900 | 193200 | 193200 | 192900 | 1658 |
| 367 | 20240618 | 125100 | 129156456600 | 193200 | 193200 | 193300 | 193100 | 491 |
| 368 | 20240618 | 125000 | 129061605300 | 193300 | 193200 | 193300 | 193200 | 535 |
| 369 | 20240618 | 124900 | 128958233900 | 193200 | 193300 | 193300 | 193200 | 276 |
| 370 | 20240618 | 124800 | 128904905400 | 193200 | 193500 | 193500 | 193200 | 343 |
| 371 | 20240618 | 124700 | 128838590800 | 193400 | 193500 | 193600 | 193200 | 398 |
| 372 | 20240618 | 124600 | 128761599500 | 193500 | 193400 | 193600 | 193200 | 962 |
| 373 | 20240618 | 124500 | 128575640600 | 193400 | 193500 | 193600 | 193300 | 871 |
| 374 | 20240618 | 124400 | 128407217100 | 193400 | 193400 | 193600 | 193400 | 158 |
| 375 | 20240618 | 124300 | 128376651200 | 193400 | 193500 | 193600 | 193400 | 101 |
| 376 | 20240618 | 124200 | 128357108700 | 193500 | 193400 | 193500 | 193300 | 1455 |
| 377 | 20240618 | 124100 | 128075749800 | 193400 | 193700 | 193700 | 193300 | 815 |
| 378 | 20240618 | 124000 | 127918109400 | 193400 | 193700 | 193800 | 193400 | 951 |
| 379 | 20240618 | 123900 | 127734007100 | 193700 | 193900 | 194000 | 193600 | 546 |
| 380 | 20240618 | 123800 | 127628172900 | 193900 | 193800 | 194000 | 193800 | 283 |
| 381 | 20240618 | 123700 | 127573304600 | 193900 | 193900 | 193900 | 193800 | 723 |
| 382 | 20240618 | 123600 | 127433147500 | 193900 | 193500 | 193900 | 193500 | 1058 |
| 383 | 20240618 | 123500 | 127228179600 | 193400 | 193500 | 193500 | 193200 | 633 |
| 384 | 20240618 | 123400 | 127105778300 | 193500 | 193300 | 193500 | 193300 | 129 |
| 385 | 20240618 | 123300 | 127080823900 | 193300 | 193000 | 193400 | 193000 | 106 |
| 386 | 20240618 | 123200 | 127060339400 | 193000 | 192900 | 193100 | 192900 | 953 |
| 387 | 20240618 | 123100 | 126876357400 | 193000 | 192800 | 193000 | 192700 | 1237 |
| 388 | 20240618 | 123000 | 126637830600 | 192900 | 192900 | 193000 | 192800 | 752 |
| 389 | 20240618 | 122900 | 126492794800 | 192900 | 193000 | 193100 | 192900 | 1706 |
| 390 | 20240618 | 122800 | 126163644700 | 193100 | 193100 | 193100 | 192900 | 1746 |
| 391 | 20240618 | 122700 | 125826696400 | 193000 | 193400 | 193600 | 193000 | 1633 |
| 392 | 20240618 | 122600 | 125511247100 | 193300 | 193500 | 193600 | 193200 | 836 |
| 393 | 20240618 | 122500 | 125349604000 | 193600 | 193700 | 193700 | 193500 | 300 |
| 394 | 20240618 | 122400 | 125291529200 | 193500 | 193800 | 193800 | 193500 | 1437 |
| 395 | 20240618 | 122300 | 125013326000 | 193800 | 194000 | 194000 | 193700 | 308 |
| 396 | 20240618 | 122200 | 124953622800 | 194000 | 194200 | 194200 | 194000 | 617 |
| 397 | 20240618 | 122100 | 124833860800 | 194100 | 194200 | 194300 | 194100 | 103 |
| 398 | 20240618 | 122000 | 124813856000 | 194200 | 194100 | 194300 | 194000 | 692 |
| 399 | 20240618 | 121900 | 124679504900 | 194100 | 194000 | 194200 | 193900 | 1387 |
| 400 | 20240618 | 121800 | 124410389700 | 194000 | 193800 | 194000 | 193800 | 444 |
| 401 | 20240618 | 121700 | 124324295000 | 193800 | 193800 | 193800 | 193600 | 311 |
| 402 | 20240618 | 121600 | 124264030300 | 193600 | 193800 | 193800 | 193600 | 741 |
| 403 | 20240618 | 121500 | 124120488300 | 193800 | 193800 | 193900 | 193700 | 418 |
| 404 | 20240618 | 121400 | 124039493100 | 193800 | 193700 | 193900 | 193700 | 506 |
| 405 | 20240618 | 121300 | 123941399500 | 193800 | 193700 | 193800 | 193700 | 387 |
| 406 | 20240618 | 121200 | 123866423500 | 193700 | 193900 | 193900 | 193600 | 913 |
| 407 | 20240618 | 121100 | 123689609900 | 193900 | 194100 | 194100 | 193700 | 744 |
| 408 | 20240618 | 121000 | 123545351300 | 194000 | 194200 | 194200 | 194000 | 713 |
| 409 | 20240618 | 120900 | 123406957000 | 194200 | 194300 | 194300 | 194100 | 89 |
| 410 | 20240618 | 120800 | 123389667000 | 194300 | 194000 | 194300 | 193900 | 363 |
| 411 | 20240618 | 120700 | 123319209700 | 194000 | 194000 | 194100 | 194000 | 634 |
| 412 | 20240618 | 120600 | 123196211700 | 194100 | 194300 | 194300 | 194000 | 669 |
| 413 | 20240618 | 120500 | 123066352400 | 194200 | 194500 | 194500 | 194200 | 662 |
| 414 | 20240618 | 120400 | 122937683700 | 194500 | 194500 | 194500 | 194400 | 223 |
| 415 | 20240618 | 120300 | 122894320700 | 194400 | 194800 | 194900 | 194400 | 313 |
| 416 | 20240618 | 120200 | 122833446200 | 194400 | 194300 | 194800 | 194300 | 230 |
| 417 | 20240618 | 120100 | 122788734800 | 194300 | 194700 | 194800 | 194300 | 602 |
| 418 | 20240618 | 120000 | 122671561800 | 194700 | 195200 | 195200 | 194700 | 695 |
| 419 | 20240618 | 115900 | 122536067600 | 195200 | 195200 | 195300 | 195000 | 278 |
| 420 | 20240618 | 115800 | 122481809900 | 195000 | 194900 | 195300 | 194800 | 1954 |
| 421 | 20240618 | 115700 | 122100879400 | 194900 | 194500 | 194900 | 194500 | 259 |
| 422 | 20240618 | 115600 | 122050445400 | 194900 | 194200 | 194900 | 194100 | 364 |
| 423 | 20240618 | 115500 | 121979726300 | 194200 | 194400 | 194900 | 194100 | 748 |
| 424 | 20240618 | 115400 | 121834355700 | 194500 | 194700 | 194800 | 194400 | 501 |
| 425 | 20240618 | 115300 | 121736893700 | 194700 | 195100 | 195200 | 194600 | 1480 |
| 426 | 20240618 | 115200 | 121448474200 | 195200 | 195500 | 195600 | 195200 | 983 |
| 427 | 20240618 | 115100 | 121256387300 | 195600 | 195700 | 195800 | 195500 | 880 |
| 428 | 20240618 | 115000 | 121084188800 | 195700 | 196000 | 196000 | 195600 | 773 |
| 429 | 20240618 | 114900 | 120932849200 | 195900 | 196000 | 196100 | 195800 | 660 |
| 430 | 20240618 | 114800 | 120803498500 | 196200 | 196100 | 196200 | 195900 | 647 |
| 431 | 20240618 | 114700 | 120676630200 | 196100 | 196000 | 196200 | 195700 | 836 |
| 432 | 20240618 | 114600 | 120512769700 | 196000 | 196100 | 196200 | 195400 | 760 |
| 433 | 20240618 | 114500 | 120363758300 | 196100 | 195900 | 196200 | 195300 | 2675 |
| 434 | 20240618 | 114400 | 119839591300 | 195900 | 195300 | 195900 | 195300 | 1670 |
| 435 | 20240618 | 114300 | 119512800800 | 195300 | 195800 | 195900 | 195300 | 670 |
| 436 | 20240618 | 114200 | 119381825600 | 195800 | 195900 | 195900 | 195700 | 759 |
| 437 | 20240618 | 114100 | 119233225100 | 195900 | 195800 | 196000 | 195700 | 931 |
| 438 | 20240618 | 114000 | 119050855000 | 195800 | 195800 | 196000 | 195700 | 2189 |
| 439 | 20240618 | 113900 | 118622077900 | 195800 | 195000 | 195800 | 194900 | 1546 |
| 440 | 20240618 | 113800 | 118320019700 | 194900 | 194900 | 195000 | 194800 | 354 |
| 441 | 20240618 | 113700 | 118251021500 | 195000 | 195000 | 195300 | 194900 | 462 |
| 442 | 20240618 | 113600 | 118160920700 | 195000 | 195100 | 195400 | 195000 | 650 |
| 443 | 20240618 | 113500 | 118034049200 | 195300 | 195300 | 195500 | 195000 | 572 |
| 444 | 20240618 | 113400 | 117922358700 | 195500 | 195400 | 195600 | 195300 | 912 |
| 445 | 20240618 | 113300 | 117744079200 | 195400 | 195400 | 195500 | 195300 | 1512 |
| 446 | 20240618 | 113200 | 117448688200 | 195400 | 195100 | 195500 | 195100 | 1049 |
| 447 | 20240618 | 113100 | 117243775700 | 195200 | 195200 | 195300 | 194600 | 2146 |
| 448 | 20240618 | 113000 | 116825284900 | 195100 | 194800 | 195100 | 194600 | 1629 |
| 449 | 20240618 | 112900 | 116507754800 | 194600 | 194000 | 194900 | 193900 | 1694 |
| 450 | 20240618 | 112800 | 116178436400 | 194000 | 193800 | 194000 | 193700 | 695 |
| 451 | 20240618 | 112700 | 116043724200 | 193700 | 193700 | 193800 | 193600 | 572 |
| 452 | 20240618 | 112600 | 115932945200 | 193700 | 193700 | 194200 | 193700 | 2356 |
| 453 | 20240618 | 112500 | 115475854500 | 193700 | 193400 | 193800 | 193300 | 1037 |
| 454 | 20240618 | 112400 | 115275148600 | 193400 | 193300 | 193400 | 193200 | 779 |
| 455 | 20240618 | 112300 | 115124568600 | 193300 | 193500 | 193600 | 193300 | 401 |
| 456 | 20240618 | 112200 | 115046995600 | 193500 | 193600 | 193700 | 193500 | 813 |
| 457 | 20240618 | 112100 | 114889632600 | 193600 | 193800 | 193800 | 193500 | 452 |
| 458 | 20240618 | 112000 | 114802130700 | 193800 | 193000 | 193900 | 193000 | 2864 |
| 459 | 20240618 | 111900 | 114247672800 | 192900 | 192800 | 193000 | 192800 | 717 |
| 460 | 20240618 | 111800 | 114109320900 | 192800 | 193000 | 193100 | 192700 | 653 |
| 461 | 20240618 | 111700 | 113983389200 | 193000 | 193400 | 193400 | 193000 | 1277 |
| 462 | 20240618 | 111600 | 113736725200 | 193400 | 193000 | 193500 | 193000 | 1164 |
| 463 | 20240618 | 111500 | 113511709800 | 193100 | 192700 | 193200 | 192600 | 1677 |
| 464 | 20240618 | 111400 | 113188021300 | 192900 | 192500 | 193000 | 192400 | 593 |
| 465 | 20240618 | 111300 | 113073838900 | 192400 | 192300 | 192600 | 192300 | 1588 |
| 466 | 20240618 | 111200 | 112768313300 | 192400 | 192300 | 192400 | 192300 | 360 |
| 467 | 20240618 | 111100 | 112699062400 | 192200 | 192000 | 192400 | 191900 | 1642 |
| 468 | 20240618 | 111000 | 112383302000 | 191900 | 192600 | 192700 | 191900 | 3324 |
| 469 | 20240618 | 110900 | 111744602300 | 192600 | 193000 | 193000 | 192500 | 1550 |
| 470 | 20240618 | 110800 | 111446003600 | 192700 | 192500 | 193500 | 192500 | 2398 |
| 471 | 20240618 | 110700 | 110983100000 | 192400 | 192400 | 192400 | 192000 | 1395 |
| 472 | 20240618 | 110600 | 110714995100 | 192400 | 191600 | 192500 | 191500 | 1828 |
| 473 | 20240618 | 110500 | 110363824100 | 191400 | 191600 | 191700 | 191200 | 2693 |
| 474 | 20240618 | 110400 | 109848315900 | 191600 | 191900 | 191900 | 191300 | 3214 |
| 475 | 20240618 | 110300 | 109232497200 | 192000 | 192200 | 192400 | 191900 | 1612 |
| 476 | 20240618 | 110200 | 108922831300 | 192000 | 192500 | 192600 | 192000 | 4346 |
| 477 | 20240618 | 110100 | 108087478600 | 192400 | 193000 | 193000 | 192400 | 4456 |
| 478 | 20240618 | 110000 | 107229059100 | 193000 | 193500 | 193500 | 192900 | 2183 |
| 479 | 20240618 | 105900 | 106807595900 | 193400 | 193100 | 193400 | 193100 | 1173 |
| 480 | 20240618 | 105800 | 106580997800 | 193100 | 193000 | 193200 | 193000 | 615 |
| 481 | 20240618 | 105700 | 106462240500 | 193100 | 193000 | 193100 | 192800 | 1627 |
| 482 | 20240618 | 105600 | 106148240100 | 193000 | 193200 | 193300 | 192600 | 4707 |
| 483 | 20240618 | 105500 | 105240088200 | 193200 | 194200 | 194200 | 193000 | 4874 |
| 484 | 20240618 | 105400 | 104297091800 | 194200 | 194100 | 195000 | 194100 | 2353 |
| 485 | 20240618 | 105300 | 103839831800 | 194100 | 194000 | 194100 | 193700 | 2329 |
| 486 | 20240618 | 105200 | 103388069500 | 193900 | 193800 | 194100 | 193700 | 2335 |
| 487 | 20240618 | 105100 | 102935398900 | 193800 | 194100 | 194300 | 193800 | 2769 |
| 488 | 20240618 | 105000 | 102398038600 | 194100 | 194100 | 194300 | 193900 | 2768 |
| 489 | 20240618 | 104900 | 101860741200 | 194100 | 194600 | 194700 | 194000 | 4230 |
| 490 | 20240618 | 104800 | 101039171900 | 194600 | 195400 | 195400 | 194600 | 5363 |
| 491 | 20240618 | 104700 | 99993253800 | 195300 | 195100 | 195500 | 195100 | 1434 |
| 492 | 20240618 | 104600 | 99713105800 | 195100 | 195600 | 195600 | 195000 | 3911 |
| 493 | 20240618 | 104500 | 98949281600 | 195700 | 195800 | 195900 | 195600 | 1021 |
| 494 | 20240618 | 104400 | 98749419400 | 195800 | 196000 | 196100 | 195800 | 1072 |
| 495 | 20240618 | 104300 | 98539458900 | 196000 | 196000 | 196400 | 195800 | 1217 |
| 496 | 20240618 | 104200 | 98300931300 | 196100 | 196500 | 196800 | 196000 | 1111 |
| 497 | 20240618 | 104100 | 98082735200 | 196600 | 196900 | 197100 | 196600 | 631 |
| 498 | 20240618 | 104000 | 97958502500 | 197000 | 197000 | 197200 | 196800 | 1244 |
| 499 | 20240618 | 103900 | 97713427400 | 196900 | 197000 | 197000 | 196900 | 642 |
| 500 | 20240618 | 103800 | 97587002700 | 196900 | 197000 | 197200 | 196800 | 2268 |
| 501 | 20240618 | 103700 | 97140180400 | 197000 | 196300 | 197000 | 196200 | 1331 |
| 502 | 20240618 | 103600 | 96878480500 | 196200 | 196000 | 196300 | 195800 | 2042 |
| 503 | 20240618 | 103500 | 96478302100 | 196000 | 196000 | 196200 | 195800 | 708 |
| 504 | 20240618 | 103400 | 96339580000 | 196000 | 196200 | 196300 | 195900 | 1183 |
| 505 | 20240618 | 103300 | 96107621300 | 196200 | 196000 | 196300 | 196000 | 1119 |
| 506 | 20240618 | 103200 | 95888053500 | 196000 | 196100 | 196200 | 195900 | 1104 |
| 507 | 20240618 | 103100 | 95671600300 | 196100 | 196100 | 196200 | 196000 | 1038 |
| 508 | 20240618 | 103000 | 95468036900 | 196100 | 196300 | 196300 | 196100 | 1072 |
| 509 | 20240618 | 102900 | 95257693600 | 196300 | 195700 | 196300 | 195700 | 1726 |
| 510 | 20240618 | 102800 | 94919470300 | 195700 | 196400 | 196400 | 195600 | 6787 |
| 511 | 20240618 | 102700 | 93589380200 | 196400 | 196100 | 196400 | 196000 | 1745 |
| 512 | 20240618 | 102600 | 93247043800 | 196100 | 196800 | 196900 | 196000 | 3424 |
| 513 | 20240618 | 102500 | 92574698300 | 196900 | 197000 | 197200 | 196800 | 2107 |
| 514 | 20240618 | 102400 | 92159675000 | 197000 | 197200 | 197200 | 196900 | 1902 |
| 515 | 20240618 | 102300 | 91784955800 | 197200 | 197500 | 197500 | 197200 | 2043 |
| 516 | 20240618 | 102200 | 91381885000 | 197500 | 198100 | 198200 | 197400 | 1219 |
| 517 | 20240618 | 102100 | 91140768700 | 198100 | 198300 | 198400 | 198000 | 853 |
| 518 | 20240618 | 102000 | 90971699000 | 198300 | 198500 | 198500 | 197300 | 3426 |
| 519 | 20240618 | 101900 | 90293198500 | 198500 | 198600 | 198600 | 198400 | 1404 |
| 520 | 20240618 | 101800 | 90014504000 | 198600 | 198900 | 199000 | 198300 | 2628 |
| 521 | 20240618 | 101700 | 89492182900 | 198900 | 199000 | 199200 | 198800 | 3897 |
| 522 | 20240618 | 101600 | 88716601300 | 199000 | 198900 | 199000 | 198800 | 4609 |
| 523 | 20240618 | 101500 | 87799606500 | 198900 | 198400 | 199000 | 197900 | 8410 |
| 524 | 20240618 | 101400 | 86127965300 | 197900 | 198000 | 198500 | 197700 | 2208 |
| 525 | 20240618 | 101300 | 85690566200 | 197900 | 198100 | 198100 | 197800 | 1531 |
| 526 | 20240618 | 101200 | 85387444200 | 198200 | 198200 | 198200 | 198000 | 1154 |
| 527 | 20240618 | 101100 | 85158764400 | 198200 | 197200 | 198400 | 197200 | 3588 |
| 528 | 20240618 | 101000 | 84448551200 | 197200 | 197800 | 197800 | 197200 | 954 |
| 529 | 20240618 | 100900 | 84260161100 | 197800 | 197800 | 198000 | 197600 | 1439 |
| 530 | 20240618 | 100800 | 83975497900 | 197800 | 198200 | 198200 | 197500 | 3217 |
| 531 | 20240618 | 100700 | 83339273000 | 198200 | 197900 | 198300 | 197800 | 3518 |
| 532 | 20240618 | 100600 | 82642469300 | 197900 | 197400 | 197900 | 197300 | 3629 |
| 533 | 20240618 | 100500 | 81925261600 | 197400 | 196400 | 197500 | 196200 | 4292 |
| 534 | 20240618 | 100400 | 81080112100 | 196400 | 196500 | 196700 | 196400 | 989 |
| 535 | 20240618 | 100300 | 80885700500 | 196100 | 196000 | 196300 | 195500 | 5261 |
| 536 | 20240618 | 100200 | 79855937200 | 196100 | 196000 | 196200 | 195700 | 2469 |
| 537 | 20240618 | 100100 | 79372166700 | 196000 | 196900 | 196900 | 195900 | 3008 |
| 538 | 20240618 | 100000 | 78781680800 | 196800 | 196300 | 197000 | 196300 | 1863 |
| 539 | 20240618 | 095900 | 78415085100 | 196600 | 196100 | 196800 | 196000 | 4715 |
| 540 | 20240618 | 095800 | 77490201300 | 196200 | 197300 | 197400 | 196100 | 8050 |
| 541 | 20240618 | 095700 | 75907361100 | 197300 | 197800 | 197800 | 197300 | 3361 |
| 542 | 20240618 | 095600 | 75243616700 | 197800 | 197600 | 197800 | 197600 | 923 |
| 543 | 20240618 | 095500 | 75061105900 | 197600 | 197900 | 198000 | 197600 | 1330 |
| 544 | 20240618 | 095400 | 74798083500 | 197900 | 197400 | 198000 | 197300 | 2848 |
| 545 | 20240618 | 095300 | 74234758300 | 197400 | 197600 | 197700 | 197200 | 2819 |
| 546 | 20240618 | 095200 | 73678026400 | 197600 | 196900 | 197600 | 196800 | 2008 |
| 547 | 20240618 | 095100 | 73282227400 | 196900 | 197200 | 197200 | 196800 | 4307 |
| 548 | 20240618 | 095000 | 72433801800 | 197000 | 197500 | 197700 | 196800 | 6233 |
| 549 | 20240618 | 094900 | 71205236300 | 197600 | 198000 | 198200 | 197500 | 5849 |
| 550 | 20240618 | 094800 | 70047341000 | 198000 | 198800 | 198800 | 197800 | 6235 |
| 551 | 20240618 | 094700 | 68811606700 | 198900 | 199400 | 200000 | 198700 | 7089 |
| 552 | 20240618 | 094600 | 67399862600 | 199100 | 199800 | 200000 | 199100 | 24794 |
| 553 | 20240618 | 094500 | 62443760200 | 199800 | 199100 | 199800 | 199000 | 15905 |
| 554 | 20240618 | 094400 | 59270374300 | 199200 | 198400 | 199200 | 198400 | 7191 |
| 555 | 20240618 | 094300 | 57839969300 | 198600 | 198600 | 198700 | 198200 | 2076 |
| 556 | 20240618 | 094200 | 57428004900 | 198600 | 198300 | 198800 | 198100 | 4469 |
| 557 | 20240618 | 094100 | 56541398600 | 198300 | 198000 | 198300 | 197700 | 3066 |
| 558 | 20240618 | 094000 | 55934156500 | 198200 | 198700 | 198800 | 197700 | 5912 |
| 559 | 20240618 | 093900 | 54762502000 | 198900 | 197500 | 199300 | 197500 | 24460 |
| 560 | 20240618 | 093800 | 49903929600 | 197700 | 197600 | 197700 | 197100 | 2673 |
| 561 | 20240618 | 093700 | 49376105900 | 197600 | 197500 | 197800 | 197400 | 2466 |
| 562 | 20240618 | 093600 | 48888810600 | 197500 | 197800 | 197900 | 197200 | 4402 |
| 563 | 20240618 | 093500 | 48018882600 | 197700 | 196400 | 198000 | 196400 | 5740 |
| 564 | 20240618 | 093400 | 46886162400 | 196400 | 196500 | 196800 | 196200 | 2561 |
| 565 | 20240618 | 093300 | 46383143800 | 196600 | 197200 | 197400 | 196600 | 4139 |
| 566 | 20240618 | 093200 | 45567432200 | 197200 | 197000 | 197200 | 196700 | 4301 |
| 567 | 20240618 | 093100 | 44720464200 | 197100 | 198000 | 198000 | 196800 | 8886 |
| 568 | 20240618 | 093000 | 42965927700 | 198000 | 198100 | 198400 | 197800 | 9315 |
| 569 | 20240618 | 092900 | 41119732000 | 198100 | 198300 | 198400 | 197700 | 10636 |
| 570 | 20240618 | 092800 | 39012361800 | 198300 | 196300 | 198400 | 196100 | 23721 |
| 571 | 20240618 | 092700 | 34324845100 | 196300 | 196000 | 196300 | 195300 | 5913 |
| 572 | 20240618 | 092600 | 33166995800 | 196000 | 194900 | 196100 | 194900 | 9398 |
| 573 | 20240618 | 092500 | 31327901200 | 195000 | 194600 | 195000 | 194500 | 2869 |
| 574 | 20240618 | 092400 | 30769095300 | 194500 | 194000 | 194500 | 194000 | 3439 |
| 575 | 20240618 | 092300 | 30100766900 | 194000 | 194600 | 194900 | 193900 | 5397 |
| 576 | 20240618 | 092200 | 29051536800 | 194600 | 194700 | 194900 | 194200 | 3222 |
| 577 | 20240618 | 092100 | 28424699800 | 194800 | 196000 | 196100 | 194000 | 7816 |
| 578 | 20240618 | 092000 | 26896706300 | 196000 | 194800 | 196100 | 194600 | 16871 |
| 579 | 20240618 | 091900 | 23599555300 | 194800 | 192900 | 194800 | 192600 | 13939 |
| 580 | 20240618 | 091800 | 20896081700 | 192900 | 193400 | 193500 | 192800 | 3500 |
| 581 | 20240618 | 091700 | 20219967100 | 193300 | 192900 | 193600 | 192700 | 2938 |
| 582 | 20240618 | 091600 | 19652364600 | 192700 | 191600 | 192900 | 191600 | 2993 |
| 583 | 20240618 | 091500 | 19076356000 | 191600 | 191800 | 191800 | 191200 | 2043 |
| 584 | 20240618 | 091400 | 18685204900 | 191800 | 192800 | 192800 | 191700 | 6898 |
| 585 | 20240618 | 091300 | 17357979900 | 193000 | 192700 | 193100 | 192300 | 5620 |
| 586 | 20240618 | 091200 | 16275622500 | 193000 | 193300 | 193800 | 192600 | 4017 |
| 587 | 20240618 | 091100 | 15499984300 | 193300 | 192900 | 193900 | 192400 | 4215 |
| 588 | 20240618 | 091000 | 14686335300 | 193000 | 194100 | 194300 | 193000 | 9293 |
| 589 | 20240618 | 090900 | 12885569500 | 194100 | 192600 | 194500 | 192600 | 9398 |
| 590 | 20240618 | 090800 | 11066293500 | 192600 | 191100 | 192700 | 191100 | 7226 |
| 591 | 20240618 | 090700 | 9680374700 | 191200 | 190400 | 191200 | 190200 | 3482 |
| 592 | 20240618 | 090600 | 9016193000 | 190500 | 190900 | 191100 | 190000 | 6955 |
| 593 | 20240618 | 090500 | 7689236400 | 190900 | 190100 | 191000 | 190000 | 4170 |
| 594 | 20240618 | 090400 | 6894477500 | 190000 | 190500 | 190700 | 189500 | 4771 |
| 595 | 20240618 | 090300 | 5986219700 | 190500 | 189200 | 190700 | 189200 | 7793 |
| 596 | 20240618 | 090200 | 4504481000 | 189200 | 189900 | 190000 | 188900 | 4816 |
| 597 | 20240618 | 090100 | 3592640100 | 189900 | 189900 | 190100 | 189100 | 5147 |
| 598 | 20240618 | 090000 | 2617449100 | 189900 | 189100 | 190500 | 189100 | 12861 |