34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 41095 |
| 3 | 20240619 | 182900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 4 | 20240619 | 182800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 5 | 20240619 | 182700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 6 | 20240619 | 182600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 7 | 20240619 | 182500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 8 | 20240619 | 182400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 9 | 20240619 | 182300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 10 | 20240619 | 182200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 11 | 20240619 | 182100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 12 | 20240619 | 182000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 13 | 20240619 | 181900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 14 | 20240619 | 181800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 15 | 20240619 | 181700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 16 | 20240619 | 181600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 17 | 20240619 | 181500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 18 | 20240619 | 181400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 19 | 20240619 | 181300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 20 | 20240619 | 181200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 21 | 20240619 | 181100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 22 | 20240619 | 181000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 23 | 20240619 | 180900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 24 | 20240619 | 180800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 25 | 20240619 | 180700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 26 | 20240619 | 180600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 27 | 20240619 | 180500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 28 | 20240619 | 180400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 29 | 20240619 | 180300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 30 | 20240619 | 180200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 31 | 20240619 | 180100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 32 | 20240619 | 180000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 41095 |
| 33 | 20240619 | 175900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 34 | 20240619 | 175800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 35 | 20240619 | 175700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 36 | 20240619 | 175600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 37 | 20240619 | 175500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 38 | 20240619 | 175400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 39 | 20240619 | 175300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 40 | 20240619 | 175200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 41 | 20240619 | 175100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 42 | 20240619 | 175000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 43 | 20240619 | 174900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 44 | 20240619 | 174800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 45 | 20240619 | 174700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 46 | 20240619 | 174600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 47 | 20240619 | 174500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 48 | 20240619 | 174400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 49 | 20240619 | 174300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 50 | 20240619 | 174200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 51 | 20240619 | 174100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 52 | 20240619 | 174000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 53 | 20240619 | 173900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 54 | 20240619 | 173800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 55 | 20240619 | 173700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 56 | 20240619 | 173600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 57 | 20240619 | 173500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 58 | 20240619 | 173400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 59 | 20240619 | 173300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 60 | 20240619 | 173200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 61 | 20240619 | 173100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 62 | 20240619 | 173000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 41095 |
| 63 | 20240619 | 172900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 64 | 20240619 | 172800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 65 | 20240619 | 172700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 66 | 20240619 | 172600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 67 | 20240619 | 172500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 68 | 20240619 | 172400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 69 | 20240619 | 172300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 70 | 20240619 | 172200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 71 | 20240619 | 172100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 72 | 20240619 | 172000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 73 | 20240619 | 171900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 74 | 20240619 | 171800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 75 | 20240619 | 171700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 76 | 20240619 | 171600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 77 | 20240619 | 171500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 78 | 20240619 | 171400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 79 | 20240619 | 171300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 80 | 20240619 | 171200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 81 | 20240619 | 171100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 82 | 20240619 | 171000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 83 | 20240619 | 170900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 84 | 20240619 | 170800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 85 | 20240619 | 170700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 86 | 20240619 | 170600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 87 | 20240619 | 170500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 88 | 20240619 | 170400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 89 | 20240619 | 170300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 90 | 20240619 | 170200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 91 | 20240619 | 170100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 92 | 20240619 | 170000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 41095 |
| 93 | 20240619 | 165900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 94 | 20240619 | 165800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 95 | 20240619 | 165700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 96 | 20240619 | 165600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 97 | 20240619 | 165500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 98 | 20240619 | 165400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 99 | 20240619 | 165300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 100 | 20240619 | 165200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 101 | 20240619 | 165100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 102 | 20240619 | 165000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 103 | 20240619 | 164900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 104 | 20240619 | 164800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 105 | 20240619 | 164700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 106 | 20240619 | 164600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 107 | 20240619 | 164500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 108 | 20240619 | 164400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 109 | 20240619 | 164300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 110 | 20240619 | 164200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 111 | 20240619 | 164100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 112 | 20240619 | 164000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 113 | 20240619 | 163900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 114 | 20240619 | 163800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 115 | 20240619 | 163700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 116 | 20240619 | 163600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 117 | 20240619 | 163500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 118 | 20240619 | 163400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 119 | 20240619 | 163300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 120 | 20240619 | 163200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 121 | 20240619 | 163100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 122 | 20240619 | 163000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 41095 |
| 123 | 20240619 | 162900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 124 | 20240619 | 162800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 125 | 20240619 | 162700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 126 | 20240619 | 162600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 127 | 20240619 | 162500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 128 | 20240619 | 162400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 129 | 20240619 | 162300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 130 | 20240619 | 162200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 131 | 20240619 | 162100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 132 | 20240619 | 162000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 133 | 20240619 | 161900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 134 | 20240619 | 161800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 135 | 20240619 | 161700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 136 | 20240619 | 161600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 137 | 20240619 | 161500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 138 | 20240619 | 161400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 139 | 20240619 | 161300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 140 | 20240619 | 161200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 141 | 20240619 | 161100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 142 | 20240619 | 161000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 143 | 20240619 | 160900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 144 | 20240619 | 160800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 145 | 20240619 | 160700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 146 | 20240619 | 160600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 147 | 20240619 | 160500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 148 | 20240619 | 160400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 149 | 20240619 | 160300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 150 | 20240619 | 160200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 151 | 20240619 | 160100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 152 | 20240619 | 160000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 41095 |
| 153 | 20240619 | 155900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 154 | 20240619 | 155800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 155 | 20240619 | 155700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 156 | 20240619 | 155600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 157 | 20240619 | 155500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 158 | 20240619 | 155400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 159 | 20240619 | 155300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 160 | 20240619 | 155200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 161 | 20240619 | 155100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 162 | 20240619 | 155000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 163 | 20240619 | 154900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 164 | 20240619 | 154800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 165 | 20240619 | 154700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 166 | 20240619 | 154600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 167 | 20240619 | 154500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 168 | 20240619 | 154400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 169 | 20240619 | 154300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 170 | 20240619 | 154200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 171 | 20240619 | 154100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 172 | 20240619 | 154000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 173 | 20240619 | 153900 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 174 | 20240619 | 153800 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 175 | 20240619 | 153700 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 176 | 20240619 | 153600 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 177 | 20240619 | 153500 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 178 | 20240619 | 153400 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 179 | 20240619 | 153300 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 180 | 20240619 | 153200 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 181 | 20240619 | 153100 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 0 |
| 182 | 20240619 | 153000 | 793123266500 | 163800 | 163800 | 163800 | 163800 | 82190 |
| 183 | 20240619 | 152900 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 184 | 20240619 | 152800 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 185 | 20240619 | 152700 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 186 | 20240619 | 152600 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 187 | 20240619 | 152500 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 188 | 20240619 | 152400 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 189 | 20240619 | 152300 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 190 | 20240619 | 152200 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 191 | 20240619 | 152100 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 192 | 20240619 | 152000 | 786391905500 | 163200 | 163200 | 163200 | 163200 | 0 |
| 193 | 20240619 | 151900 | 786391905500 | 163200 | 164200 | 164500 | 162900 | 38497 |
| 194 | 20240619 | 151800 | 780087711900 | 164200 | 163400 | 164700 | 163400 | 31439 |
| 195 | 20240619 | 151700 | 774928111700 | 163500 | 163600 | 163800 | 162800 | 18528 |
| 196 | 20240619 | 151600 | 771903747800 | 163700 | 163000 | 164100 | 162900 | 18911 |
| 197 | 20240619 | 151500 | 768810187300 | 163000 | 163600 | 163600 | 163000 | 15862 |
| 198 | 20240619 | 151400 | 766221070400 | 163600 | 163300 | 164200 | 163100 | 30948 |
| 199 | 20240619 | 151300 | 761153531100 | 163300 | 162800 | 163800 | 162300 | 14380 |
| 200 | 20240619 | 151200 | 758806494200 | 162800 | 161700 | 164000 | 161700 | 48667 |
| 201 | 20240619 | 151100 | 750856199400 | 161800 | 162500 | 163000 | 161500 | 25102 |
| 202 | 20240619 | 151000 | 746787114100 | 162200 | 163500 | 163500 | 162200 | 23311 |
| 203 | 20240619 | 150900 | 742989172300 | 163400 | 162900 | 163600 | 162800 | 47462 |
| 204 | 20240619 | 150800 | 735239187900 | 162900 | 161500 | 162900 | 161500 | 36030 |
| 205 | 20240619 | 150700 | 729395081400 | 161600 | 160500 | 162100 | 160400 | 45906 |
| 206 | 20240619 | 150600 | 721978988300 | 160500 | 159700 | 160500 | 159600 | 36120 |
| 207 | 20240619 | 150500 | 716195920100 | 159700 | 159000 | 159700 | 158900 | 14681 |
| 208 | 20240619 | 150400 | 713856812400 | 159000 | 158900 | 159000 | 158700 | 2617 |
| 209 | 20240619 | 150300 | 713441141600 | 158900 | 158700 | 159200 | 158700 | 8000 |
| 210 | 20240619 | 150200 | 712169733100 | 158700 | 158600 | 158700 | 158500 | 2194 |
| 211 | 20240619 | 150100 | 711821765500 | 158600 | 158500 | 158700 | 158500 | 3014 |
| 212 | 20240619 | 150000 | 711343681500 | 158500 | 158100 | 158700 | 158100 | 5072 |
| 213 | 20240619 | 145900 | 710540132300 | 158100 | 158500 | 158600 | 158100 | 6638 |
| 214 | 20240619 | 145800 | 709489350700 | 158500 | 158500 | 158700 | 158400 | 3668 |
| 215 | 20240619 | 145700 | 708907793400 | 158600 | 158900 | 159100 | 158500 | 6541 |
| 216 | 20240619 | 145600 | 707869008600 | 158900 | 159300 | 159500 | 158900 | 6112 |
| 217 | 20240619 | 145500 | 706895931300 | 159400 | 159400 | 159600 | 159200 | 4023 |
| 218 | 20240619 | 145400 | 706254313800 | 159400 | 159300 | 159700 | 159000 | 15032 |
| 219 | 20240619 | 145300 | 703857685200 | 159400 | 159000 | 159500 | 159000 | 11325 |
| 220 | 20240619 | 145200 | 702053553300 | 159100 | 158300 | 159100 | 157900 | 11521 |
| 221 | 20240619 | 145100 | 700225888100 | 158200 | 158900 | 159000 | 158200 | 8826 |
| 222 | 20240619 | 145000 | 698826659900 | 158900 | 158400 | 159000 | 158300 | 13251 |
| 223 | 20240619 | 144900 | 696724234600 | 158300 | 157400 | 158400 | 157400 | 15797 |
| 224 | 20240619 | 144800 | 694228129700 | 157400 | 157700 | 157700 | 157400 | 1967 |
| 225 | 20240619 | 144700 | 693918284700 | 157700 | 157700 | 157800 | 157600 | 1593 |
| 226 | 20240619 | 144600 | 693667060400 | 157700 | 157300 | 157800 | 157100 | 5827 |
| 227 | 20240619 | 144500 | 692749634200 | 157300 | 157600 | 157700 | 157200 | 2648 |
| 228 | 20240619 | 144400 | 692332715700 | 157600 | 157900 | 157900 | 157600 | 2112 |
| 229 | 20240619 | 144300 | 691999523500 | 157900 | 157700 | 158000 | 157700 | 3631 |
| 230 | 20240619 | 144200 | 691426269300 | 157700 | 157600 | 157900 | 157500 | 3120 |
| 231 | 20240619 | 144100 | 690934266400 | 157600 | 157800 | 157900 | 157400 | 3120 |
| 232 | 20240619 | 144000 | 690442619400 | 157800 | 157900 | 158000 | 157600 | 1781 |
| 233 | 20240619 | 143900 | 690161631300 | 157900 | 157800 | 158000 | 157500 | 2902 |
| 234 | 20240619 | 143800 | 689704001300 | 157800 | 158000 | 158100 | 157700 | 3607 |
| 235 | 20240619 | 143700 | 689134420000 | 158000 | 158100 | 158200 | 157700 | 3564 |
| 236 | 20240619 | 143600 | 688571297000 | 158100 | 158100 | 158200 | 158000 | 3956 |
| 237 | 20240619 | 143500 | 687945728900 | 158100 | 157900 | 158200 | 157900 | 4455 |
| 238 | 20240619 | 143400 | 687241583600 | 158000 | 157800 | 158000 | 157700 | 2064 |
| 239 | 20240619 | 143300 | 686915788000 | 157800 | 157500 | 157900 | 157200 | 3196 |
| 240 | 20240619 | 143200 | 686412227100 | 157500 | 158000 | 158000 | 157200 | 3532 |
| 241 | 20240619 | 143100 | 685855434100 | 157900 | 157900 | 158100 | 157800 | 3188 |
| 242 | 20240619 | 143000 | 685351845600 | 157900 | 157000 | 157900 | 156900 | 5153 |
| 243 | 20240619 | 142900 | 684540546800 | 157100 | 157600 | 157900 | 157000 | 6590 |
| 244 | 20240619 | 142800 | 683502703900 | 157700 | 158100 | 158400 | 157500 | 9115 |
| 245 | 20240619 | 142700 | 682061520600 | 158100 | 157900 | 158200 | 157900 | 6140 |
| 246 | 20240619 | 142600 | 681091098900 | 157900 | 157800 | 158000 | 157500 | 4303 |
| 247 | 20240619 | 142500 | 680412531700 | 157900 | 157300 | 158100 | 157300 | 16585 |
| 248 | 20240619 | 142400 | 677794927800 | 157500 | 157300 | 157600 | 157200 | 3973 |
| 249 | 20240619 | 142300 | 677169458800 | 157300 | 157300 | 157400 | 157200 | 2453 |
| 250 | 20240619 | 142200 | 676783629200 | 157300 | 157600 | 157700 | 156700 | 7477 |
| 251 | 20240619 | 142100 | 675607386500 | 157700 | 156700 | 157700 | 156700 | 19118 |
| 252 | 20240619 | 142000 | 672600726900 | 156700 | 156800 | 156900 | 156700 | 1745 |
| 253 | 20240619 | 141900 | 672327179800 | 156800 | 156700 | 156900 | 156700 | 2874 |
| 254 | 20240619 | 141800 | 671876566900 | 156700 | 155900 | 156800 | 155800 | 3771 |
| 255 | 20240619 | 141700 | 671286804300 | 156000 | 156300 | 156400 | 155800 | 2352 |
| 256 | 20240619 | 141600 | 670919730300 | 156400 | 155900 | 156400 | 155700 | 2621 |
| 257 | 20240619 | 141500 | 670510886900 | 155900 | 156400 | 156500 | 155900 | 2956 |
| 258 | 20240619 | 141400 | 670049292500 | 156500 | 156400 | 156600 | 156300 | 1005 |
| 259 | 20240619 | 141300 | 669892083900 | 156400 | 156700 | 156800 | 156400 | 1587 |
| 260 | 20240619 | 141200 | 669643508000 | 156900 | 156700 | 156900 | 156700 | 2334 |
| 261 | 20240619 | 141100 | 669277509300 | 156700 | 157000 | 157100 | 156600 | 2401 |
| 262 | 20240619 | 141000 | 668900898900 | 157000 | 156500 | 157100 | 156000 | 6506 |
| 263 | 20240619 | 140900 | 667881730800 | 156400 | 156900 | 157000 | 156300 | 2800 |
| 264 | 20240619 | 140800 | 667442928500 | 156900 | 156000 | 157000 | 155700 | 8833 |
| 265 | 20240619 | 140700 | 666061026100 | 155900 | 156100 | 156200 | 155600 | 4650 |
| 266 | 20240619 | 140600 | 665336344300 | 156100 | 156500 | 156500 | 155500 | 4842 |
| 267 | 20240619 | 140500 | 664580633700 | 156500 | 156300 | 156700 | 156200 | 2412 |
| 268 | 20240619 | 140400 | 664203316300 | 156400 | 156800 | 156900 | 156300 | 1603 |
| 269 | 20240619 | 140300 | 663952339700 | 156800 | 155700 | 157000 | 155700 | 6196 |
| 270 | 20240619 | 140200 | 662982090200 | 155800 | 156400 | 156500 | 155600 | 4281 |
| 271 | 20240619 | 140100 | 662314761300 | 156000 | 156600 | 156600 | 155900 | 5575 |
| 272 | 20240619 | 140000 | 661443674900 | 156500 | 156600 | 156900 | 156400 | 3761 |
| 273 | 20240619 | 135900 | 660854540200 | 156700 | 156400 | 156700 | 156200 | 5091 |
| 274 | 20240619 | 135800 | 660058087200 | 156500 | 157300 | 157400 | 156200 | 10515 |
| 275 | 20240619 | 135700 | 658409993900 | 157400 | 156800 | 157500 | 156600 | 9875 |
| 276 | 20240619 | 135600 | 656858730700 | 156900 | 156700 | 157100 | 156500 | 10477 |
| 277 | 20240619 | 135500 | 655215437500 | 156700 | 156300 | 156700 | 156100 | 10568 |
| 278 | 20240619 | 135400 | 653561468200 | 156300 | 155400 | 156400 | 155400 | 12026 |
| 279 | 20240619 | 135300 | 651684105900 | 155600 | 155700 | 155900 | 155300 | 4670 |
| 280 | 20240619 | 135200 | 650957416600 | 155700 | 156100 | 156100 | 155600 | 2946 |
| 281 | 20240619 | 135100 | 650498455200 | 155900 | 155800 | 156400 | 155700 | 6211 |
| 282 | 20240619 | 135000 | 649529228400 | 155800 | 156300 | 156500 | 155800 | 10028 |
| 283 | 20240619 | 134900 | 647962524900 | 156300 | 155600 | 156300 | 155500 | 7708 |
| 284 | 20240619 | 134800 | 646761532600 | 155500 | 155900 | 156100 | 155500 | 5364 |
| 285 | 20240619 | 134700 | 645925626300 | 156000 | 156000 | 156000 | 154900 | 10960 |
| 286 | 20240619 | 134600 | 644219007600 | 156000 | 155000 | 156000 | 154900 | 12371 |
| 287 | 20240619 | 134500 | 642293909100 | 155000 | 155300 | 155600 | 155000 | 14391 |
| 288 | 20240619 | 134400 | 640057149100 | 155400 | 154300 | 155400 | 154000 | 18521 |
| 289 | 20240619 | 134300 | 637190488200 | 154400 | 154400 | 154700 | 154300 | 4946 |
| 290 | 20240619 | 134200 | 636426533400 | 154400 | 153700 | 154400 | 153700 | 5447 |
| 291 | 20240619 | 134100 | 635587528100 | 153700 | 153700 | 154200 | 153600 | 7595 |
| 292 | 20240619 | 134000 | 634418972500 | 153800 | 154600 | 154700 | 153600 | 9285 |
| 293 | 20240619 | 133900 | 632987708800 | 154500 | 153400 | 154600 | 153300 | 22741 |
| 294 | 20240619 | 133800 | 629486762300 | 153400 | 152700 | 153400 | 152600 | 7876 |
| 295 | 20240619 | 133700 | 628280539000 | 152700 | 152600 | 152700 | 152400 | 4177 |
| 296 | 20240619 | 133600 | 627643100100 | 152700 | 152200 | 152700 | 152100 | 3039 |
| 297 | 20240619 | 133500 | 627179661500 | 152200 | 152300 | 152400 | 152000 | 2624 |
| 298 | 20240619 | 133400 | 626780309300 | 152400 | 152400 | 152700 | 152200 | 4534 |
| 299 | 20240619 | 133300 | 626088689100 | 152400 | 151800 | 152400 | 151500 | 2347 |
| 300 | 20240619 | 133200 | 625732058200 | 151800 | 152100 | 152100 | 151700 | 2613 |
| 301 | 20240619 | 133100 | 625335120400 | 152100 | 151900 | 152100 | 151800 | 1371 |
| 302 | 20240619 | 133000 | 625126725600 | 151800 | 151200 | 152000 | 151200 | 3784 |
| 303 | 20240619 | 132900 | 624552850100 | 151300 | 151100 | 151400 | 150900 | 2363 |
| 304 | 20240619 | 132800 | 624195671000 | 151100 | 151300 | 151300 | 151100 | 1425 |
| 305 | 20240619 | 132700 | 623980200900 | 151400 | 151500 | 151600 | 151200 | 1474 |
| 306 | 20240619 | 132600 | 623757010000 | 151500 | 151700 | 151800 | 151500 | 983 |
| 307 | 20240619 | 132500 | 623607963300 | 151700 | 151700 | 151700 | 151500 | 1739 |
| 308 | 20240619 | 132400 | 623344239500 | 151700 | 150700 | 151800 | 150600 | 3022 |
| 309 | 20240619 | 132300 | 622887261200 | 150600 | 150900 | 151000 | 150600 | 1824 |
| 310 | 20240619 | 132200 | 622612232000 | 151000 | 150900 | 151000 | 150900 | 867 |
| 311 | 20240619 | 132100 | 622481390500 | 150900 | 151400 | 151700 | 150700 | 2425 |
| 312 | 20240619 | 132000 | 622115160400 | 151600 | 151100 | 151700 | 150600 | 3238 |
| 313 | 20240619 | 131900 | 621626334500 | 151100 | 150600 | 151100 | 150600 | 1456 |
| 314 | 20240619 | 131800 | 621406628900 | 150600 | 150800 | 151100 | 150600 | 1838 |
| 315 | 20240619 | 131700 | 621129449400 | 150700 | 150900 | 151400 | 150700 | 2244 |
| 316 | 20240619 | 131600 | 620790747200 | 150800 | 151100 | 151200 | 150500 | 4602 |
| 317 | 20240619 | 131500 | 620096321300 | 151000 | 151400 | 151400 | 151000 | 1679 |
| 318 | 20240619 | 131400 | 619842577700 | 151600 | 152000 | 152100 | 151100 | 2553 |
| 319 | 20240619 | 131300 | 619455820300 | 152000 | 151400 | 152000 | 151300 | 2682 |
| 320 | 20240619 | 131200 | 619049422400 | 151600 | 151900 | 152200 | 151100 | 4099 |
| 321 | 20240619 | 131100 | 618428001700 | 151900 | 152700 | 152700 | 151700 | 5568 |
| 322 | 20240619 | 131000 | 617579889000 | 152700 | 152400 | 152900 | 152200 | 4255 |
| 323 | 20240619 | 130900 | 616930598600 | 152400 | 152400 | 152700 | 152400 | 890 |
| 324 | 20240619 | 130800 | 616794897700 | 152400 | 152500 | 152900 | 152100 | 6644 |
| 325 | 20240619 | 130700 | 615781933300 | 152700 | 152300 | 153100 | 152300 | 16175 |
| 326 | 20240619 | 130600 | 613310344400 | 152300 | 152400 | 152500 | 152100 | 3692 |
| 327 | 20240619 | 130500 | 612748172100 | 152200 | 151900 | 152600 | 151800 | 9559 |
| 328 | 20240619 | 130400 | 611292474800 | 151900 | 151100 | 152400 | 151000 | 11764 |
| 329 | 20240619 | 130300 | 609507888100 | 151000 | 150200 | 151100 | 150200 | 8638 |
| 330 | 20240619 | 130200 | 608205065400 | 150200 | 150000 | 150500 | 149900 | 3781 |
| 331 | 20240619 | 130100 | 607637184100 | 149900 | 150200 | 150200 | 149500 | 4244 |
| 332 | 20240619 | 130000 | 607001354500 | 150200 | 148600 | 150200 | 148200 | 12851 |
| 333 | 20240619 | 125900 | 605083617500 | 148600 | 148700 | 148900 | 148200 | 19268 |
| 334 | 20240619 | 125800 | 602222799800 | 148700 | 150400 | 150400 | 148600 | 26594 |
| 335 | 20240619 | 125700 | 598251490300 | 150400 | 150300 | 150400 | 150200 | 3158 |
| 336 | 20240619 | 125600 | 597777002700 | 150300 | 150400 | 150500 | 150200 | 1115 |
| 337 | 20240619 | 125500 | 597609395900 | 150400 | 150400 | 150500 | 150300 | 1384 |
| 338 | 20240619 | 125400 | 597401311900 | 150500 | 150500 | 150500 | 150400 | 1602 |
| 339 | 20240619 | 125300 | 597160283400 | 150500 | 150400 | 150800 | 150300 | 2896 |
| 340 | 20240619 | 125200 | 596724680100 | 150400 | 150800 | 150900 | 150300 | 2459 |
| 341 | 20240619 | 125100 | 596354294200 | 150800 | 150800 | 151000 | 150600 | 3585 |
| 342 | 20240619 | 125000 | 595813619400 | 150800 | 150600 | 151000 | 150500 | 2660 |
| 343 | 20240619 | 124900 | 595412556000 | 150600 | 150400 | 150600 | 150200 | 1251 |
| 344 | 20240619 | 124800 | 595224380200 | 150400 | 150200 | 151000 | 150100 | 3044 |
| 345 | 20240619 | 124700 | 594766342300 | 150200 | 150200 | 150400 | 150100 | 2932 |
| 346 | 20240619 | 124600 | 594326148900 | 150100 | 150600 | 150700 | 150100 | 3646 |
| 347 | 20240619 | 124500 | 593778145100 | 150700 | 150800 | 151000 | 150400 | 4699 |
| 348 | 20240619 | 124400 | 593069688500 | 150700 | 150300 | 150800 | 150200 | 3915 |
| 349 | 20240619 | 124300 | 592480048800 | 150300 | 150200 | 150500 | 150000 | 4822 |
| 350 | 20240619 | 124200 | 591755786900 | 150300 | 149900 | 150400 | 149700 | 4425 |
| 351 | 20240619 | 124100 | 591091892000 | 149900 | 150200 | 150200 | 149400 | 9432 |
| 352 | 20240619 | 124000 | 589678785900 | 150300 | 149300 | 150300 | 149300 | 10573 |
| 353 | 20240619 | 123900 | 588096003900 | 149300 | 150300 | 150800 | 149200 | 27869 |
| 354 | 20240619 | 123800 | 583919483500 | 150400 | 150700 | 150800 | 150300 | 7153 |
| 355 | 20240619 | 123700 | 582842909800 | 150700 | 150900 | 150900 | 150600 | 4109 |
| 356 | 20240619 | 123600 | 582223537600 | 150900 | 151000 | 151100 | 150700 | 2158 |
| 357 | 20240619 | 123500 | 581897987200 | 151000 | 151100 | 151600 | 150700 | 3592 |
| 358 | 20240619 | 123400 | 581355173000 | 151100 | 151300 | 151400 | 150900 | 1447 |
| 359 | 20240619 | 123300 | 581136388500 | 151300 | 151300 | 151500 | 150600 | 6363 |
| 360 | 20240619 | 123200 | 580176985200 | 151300 | 151700 | 151800 | 151300 | 2061 |
| 361 | 20240619 | 123100 | 579864648400 | 151800 | 151000 | 151800 | 150900 | 2788 |
| 362 | 20240619 | 123000 | 579443007000 | 151000 | 151500 | 151500 | 151000 | 8402 |
| 363 | 20240619 | 122900 | 578172588400 | 151600 | 151700 | 151800 | 151500 | 1725 |
| 364 | 20240619 | 122800 | 577911066600 | 151700 | 151900 | 152000 | 151400 | 4100 |
| 365 | 20240619 | 122700 | 577289229900 | 152000 | 151800 | 152000 | 151700 | 1706 |
| 366 | 20240619 | 122600 | 577030100300 | 151700 | 151600 | 151800 | 151500 | 1540 |
| 367 | 20240619 | 122500 | 576796490700 | 151600 | 151800 | 151800 | 151300 | 3026 |
| 368 | 20240619 | 122400 | 576338082700 | 151800 | 151700 | 151900 | 151400 | 1922 |
| 369 | 20240619 | 122300 | 576046680400 | 151700 | 151500 | 151800 | 151400 | 2382 |
| 370 | 20240619 | 122200 | 575685569700 | 151500 | 151100 | 151600 | 151100 | 2218 |
| 371 | 20240619 | 122100 | 575349883200 | 151200 | 151000 | 151500 | 151000 | 5490 |
| 372 | 20240619 | 122000 | 574519514300 | 151000 | 150700 | 151000 | 150600 | 5015 |
| 373 | 20240619 | 121900 | 573763535000 | 150700 | 150400 | 150900 | 150400 | 5902 |
| 374 | 20240619 | 121800 | 572874879300 | 150500 | 151200 | 151300 | 150400 | 17042 |
| 375 | 20240619 | 121700 | 570305034400 | 151200 | 151400 | 151500 | 151200 | 3622 |
| 376 | 20240619 | 121600 | 569757086300 | 151400 | 151300 | 151600 | 151100 | 6499 |
| 377 | 20240619 | 121500 | 568773246100 | 151400 | 151600 | 151700 | 150800 | 21433 |
| 378 | 20240619 | 121400 | 565533320800 | 151600 | 151700 | 151800 | 151600 | 5047 |
| 379 | 20240619 | 121300 | 564767888300 | 151600 | 152100 | 152100 | 151600 | 10209 |
| 380 | 20240619 | 121200 | 563218046300 | 152100 | 152200 | 152200 | 152000 | 2817 |
| 381 | 20240619 | 121100 | 562789550700 | 152200 | 152200 | 152400 | 152000 | 3021 |
| 382 | 20240619 | 121000 | 562329867700 | 152200 | 152900 | 152900 | 152100 | 5706 |
| 383 | 20240619 | 120900 | 561460097500 | 152900 | 153300 | 153300 | 152600 | 4111 |
| 384 | 20240619 | 120800 | 560831725400 | 153300 | 152800 | 153300 | 152700 | 3428 |
| 385 | 20240619 | 120700 | 560307231800 | 152700 | 152800 | 152900 | 152700 | 1850 |
| 386 | 20240619 | 120600 | 560024610400 | 152900 | 152700 | 152900 | 152600 | 1798 |
| 387 | 20240619 | 120500 | 559750088600 | 152700 | 152400 | 152900 | 152200 | 4202 |
| 388 | 20240619 | 120400 | 559109008700 | 152400 | 152400 | 152500 | 152000 | 8006 |
| 389 | 20240619 | 120300 | 557890479400 | 152400 | 152900 | 152900 | 152100 | 13019 |
| 390 | 20240619 | 120200 | 555905187400 | 152900 | 152900 | 153000 | 152700 | 1710 |
| 391 | 20240619 | 120100 | 555643925700 | 152800 | 152900 | 153100 | 152700 | 2161 |
| 392 | 20240619 | 120000 | 555313560300 | 152900 | 152800 | 153300 | 152500 | 4455 |
| 393 | 20240619 | 115900 | 554632872000 | 152600 | 153100 | 153200 | 152600 | 11965 |
| 394 | 20240619 | 115800 | 552803453300 | 153100 | 153400 | 153400 | 153100 | 4626 |
| 395 | 20240619 | 115700 | 552094376000 | 153400 | 153700 | 153900 | 153300 | 1916 |
| 396 | 20240619 | 115600 | 551800253900 | 153600 | 153500 | 153900 | 153200 | 2810 |
| 397 | 20240619 | 115500 | 551368949800 | 153500 | 153700 | 153700 | 153500 | 1008 |
| 398 | 20240619 | 115400 | 551214112700 | 153700 | 153800 | 153900 | 153600 | 1711 |
| 399 | 20240619 | 115300 | 550951021700 | 153800 | 153400 | 153800 | 153200 | 4216 |
| 400 | 20240619 | 115200 | 550304377200 | 153500 | 153400 | 153500 | 153300 | 928 |
| 401 | 20240619 | 115100 | 550162032800 | 153400 | 153600 | 153700 | 153300 | 1854 |
| 402 | 20240619 | 115000 | 549877409100 | 153500 | 153300 | 153700 | 153100 | 1457 |
| 403 | 20240619 | 114900 | 549653659700 | 153100 | 153200 | 153500 | 153000 | 2171 |
| 404 | 20240619 | 114800 | 549321099300 | 153100 | 153600 | 153600 | 153000 | 5067 |
| 405 | 20240619 | 114700 | 548545418600 | 153600 | 153800 | 153800 | 153100 | 8576 |
| 406 | 20240619 | 114600 | 547230488900 | 153700 | 153700 | 154000 | 153500 | 1076 |
| 407 | 20240619 | 114500 | 547065147400 | 153800 | 153900 | 154000 | 153500 | 1254 |
| 408 | 20240619 | 114400 | 546872349200 | 153900 | 153900 | 154200 | 153400 | 1283 |
| 409 | 20240619 | 114300 | 546674968900 | 153400 | 153700 | 153700 | 153400 | 1657 |
| 410 | 20240619 | 114200 | 546420633200 | 153300 | 154000 | 154200 | 153200 | 5852 |
| 411 | 20240619 | 114100 | 545521873800 | 154000 | 154000 | 154300 | 153700 | 3348 |
| 412 | 20240619 | 114000 | 545006614400 | 154000 | 154200 | 154300 | 153900 | 1802 |
| 413 | 20240619 | 113900 | 544728978600 | 154300 | 154800 | 154900 | 153900 | 6457 |
| 414 | 20240619 | 113800 | 543733006700 | 154800 | 154800 | 155000 | 154800 | 1769 |
| 415 | 20240619 | 113700 | 543459034700 | 154700 | 155000 | 155300 | 154500 | 1931 |
| 416 | 20240619 | 113600 | 543160193700 | 155000 | 154600 | 155000 | 154400 | 1393 |
| 417 | 20240619 | 113500 | 542944857000 | 154500 | 154100 | 154800 | 154000 | 1513 |
| 418 | 20240619 | 113400 | 542711386700 | 154100 | 154600 | 154900 | 154100 | 1774 |
| 419 | 20240619 | 113300 | 542437358700 | 154600 | 154200 | 154700 | 154100 | 3949 |
| 420 | 20240619 | 113200 | 541827934400 | 154200 | 155100 | 155300 | 153600 | 14680 |
| 421 | 20240619 | 113100 | 539561310000 | 155100 | 155200 | 155800 | 155000 | 2662 |
| 422 | 20240619 | 113000 | 539148103500 | 155100 | 154900 | 155200 | 154800 | 2081 |
| 423 | 20240619 | 112900 | 538825394600 | 154900 | 155500 | 155500 | 154900 | 5066 |
| 424 | 20240619 | 112800 | 538039728000 | 155400 | 154900 | 155500 | 154900 | 1701 |
| 425 | 20240619 | 112700 | 537775871400 | 154900 | 155200 | 155600 | 154800 | 3777 |
| 426 | 20240619 | 112600 | 537190046900 | 155300 | 154900 | 155300 | 154700 | 3323 |
| 427 | 20240619 | 112500 | 536675336000 | 154900 | 155300 | 155400 | 154600 | 7724 |
| 428 | 20240619 | 112400 | 535478121500 | 155300 | 156200 | 156200 | 154900 | 12082 |
| 429 | 20240619 | 112300 | 533601231500 | 156200 | 156400 | 156600 | 156000 | 4550 |
| 430 | 20240619 | 112200 | 532890115200 | 156500 | 157700 | 157700 | 156300 | 6781 |
| 431 | 20240619 | 112100 | 531826484800 | 157600 | 157600 | 157800 | 157600 | 1718 |
| 432 | 20240619 | 112000 | 531555618300 | 157600 | 157600 | 157800 | 157400 | 3058 |
| 433 | 20240619 | 111900 | 531073524200 | 157700 | 157700 | 157700 | 157400 | 2372 |
| 434 | 20240619 | 111800 | 530699642500 | 157600 | 157200 | 157700 | 157100 | 3155 |
| 435 | 20240619 | 111700 | 530203315600 | 157200 | 157200 | 157500 | 156900 | 6531 |
| 436 | 20240619 | 111600 | 529176803600 | 157200 | 157700 | 157900 | 157200 | 3242 |
| 437 | 20240619 | 111500 | 528665750000 | 157700 | 157900 | 158100 | 157500 | 5989 |
| 438 | 20240619 | 111400 | 527721038300 | 157900 | 158100 | 158200 | 157700 | 7323 |
| 439 | 20240619 | 111300 | 526564532500 | 158000 | 158000 | 158400 | 158000 | 10510 |
| 440 | 20240619 | 111200 | 524901116900 | 158000 | 157900 | 158300 | 157800 | 13012 |
| 441 | 20240619 | 111100 | 522844827900 | 157900 | 157300 | 158300 | 157100 | 17761 |
| 442 | 20240619 | 111000 | 520041170100 | 157100 | 157400 | 157500 | 157100 | 5824 |
| 443 | 20240619 | 110900 | 519124592200 | 157400 | 156700 | 157500 | 156500 | 9927 |
| 444 | 20240619 | 110800 | 517564223100 | 156800 | 157000 | 157000 | 156300 | 4375 |
| 445 | 20240619 | 110700 | 516878595800 | 157000 | 157100 | 157100 | 156800 | 1721 |
| 446 | 20240619 | 110600 | 516608368900 | 156900 | 156800 | 157100 | 156500 | 2928 |
| 447 | 20240619 | 110500 | 516149280200 | 156800 | 156400 | 156900 | 156300 | 3191 |
| 448 | 20240619 | 110400 | 515649755800 | 156600 | 157000 | 157000 | 156200 | 5209 |
| 449 | 20240619 | 110300 | 514833459900 | 156900 | 156500 | 157100 | 156200 | 13520 |
| 450 | 20240619 | 110200 | 512713103700 | 156600 | 155900 | 156600 | 155800 | 6759 |
| 451 | 20240619 | 110100 | 511656572900 | 155900 | 156000 | 156200 | 155900 | 4090 |
| 452 | 20240619 | 110000 | 511018424900 | 156000 | 155600 | 156000 | 155600 | 1828 |
| 453 | 20240619 | 105900 | 510733496500 | 155800 | 155300 | 155800 | 155300 | 1521 |
| 454 | 20240619 | 105800 | 510496968300 | 155400 | 155500 | 155700 | 155300 | 2456 |
| 455 | 20240619 | 105700 | 510114960600 | 155600 | 155700 | 155800 | 155500 | 1013 |
| 456 | 20240619 | 105600 | 509957359000 | 155700 | 155300 | 156100 | 155100 | 4528 |
| 457 | 20240619 | 105500 | 509252360400 | 155200 | 155100 | 155500 | 155000 | 2128 |
| 458 | 20240619 | 105400 | 508922033300 | 155000 | 155800 | 155900 | 155000 | 6476 |
| 459 | 20240619 | 105300 | 507915236500 | 155800 | 156100 | 156200 | 155700 | 5115 |
| 460 | 20240619 | 105200 | 507117229300 | 156100 | 155800 | 156200 | 155700 | 6822 |
| 461 | 20240619 | 105100 | 506053497100 | 155800 | 155600 | 155800 | 155400 | 5813 |
| 462 | 20240619 | 105000 | 505148792900 | 155700 | 155300 | 155700 | 155200 | 8003 |
| 463 | 20240619 | 104900 | 503904825000 | 155300 | 154900 | 155300 | 154800 | 3535 |
| 464 | 20240619 | 104800 | 503356603200 | 155000 | 154900 | 155100 | 154300 | 3980 |
| 465 | 20240619 | 104700 | 502740459000 | 154800 | 154900 | 155000 | 154800 | 1302 |
| 466 | 20240619 | 104600 | 502538796500 | 154900 | 154900 | 155000 | 154700 | 1921 |
| 467 | 20240619 | 104500 | 502241299900 | 154800 | 154100 | 155300 | 154100 | 3591 |
| 468 | 20240619 | 104400 | 501684863100 | 154100 | 155200 | 155200 | 154100 | 7528 |
| 469 | 20240619 | 104300 | 500519080700 | 155200 | 155200 | 155400 | 155100 | 6575 |
| 470 | 20240619 | 104200 | 499498042200 | 155100 | 154900 | 155200 | 154800 | 3933 |
| 471 | 20240619 | 104100 | 498888571500 | 154800 | 154500 | 155000 | 154500 | 5330 |
| 472 | 20240619 | 104000 | 498063455000 | 154500 | 154000 | 154500 | 153600 | 4867 |
| 473 | 20240619 | 103900 | 497313957100 | 153800 | 152800 | 154000 | 152700 | 6606 |
| 474 | 20240619 | 103800 | 496302622800 | 152800 | 154100 | 154200 | 152800 | 10447 |
| 475 | 20240619 | 103700 | 494699404900 | 154200 | 155100 | 155100 | 154100 | 9131 |
| 476 | 20240619 | 103600 | 493287570700 | 155200 | 155100 | 155300 | 154900 | 6248 |
| 477 | 20240619 | 103500 | 492318420500 | 155100 | 155000 | 155300 | 154800 | 7275 |
| 478 | 20240619 | 103400 | 491191094100 | 155100 | 155000 | 155100 | 154500 | 7633 |
| 479 | 20240619 | 103300 | 490009252000 | 155000 | 154800 | 155200 | 154600 | 16109 |
| 480 | 20240619 | 103200 | 487512193800 | 154800 | 154000 | 154900 | 153900 | 13732 |
| 481 | 20240619 | 103100 | 485392496200 | 154000 | 153000 | 154100 | 152900 | 6303 |
| 482 | 20240619 | 103000 | 484424396500 | 153000 | 153600 | 153600 | 152900 | 15862 |
| 483 | 20240619 | 102900 | 481994211700 | 153500 | 153200 | 153900 | 153000 | 14725 |
| 484 | 20240619 | 102800 | 479732583200 | 153200 | 153000 | 153700 | 152900 | 19984 |
| 485 | 20240619 | 102700 | 476668025500 | 152900 | 152100 | 153000 | 152100 | 17781 |
| 486 | 20240619 | 102600 | 473953324600 | 152200 | 151300 | 152300 | 151200 | 14878 |
| 487 | 20240619 | 102500 | 471692492500 | 151200 | 152700 | 152800 | 151000 | 43575 |
| 488 | 20240619 | 102400 | 465082354500 | 152800 | 152300 | 153000 | 152200 | 17776 |
| 489 | 20240619 | 102300 | 462371744900 | 152300 | 153500 | 153800 | 152100 | 28940 |
| 490 | 20240619 | 102200 | 457953627600 | 153400 | 154000 | 154000 | 152800 | 32460 |
| 491 | 20240619 | 102100 | 452978092400 | 154000 | 154300 | 154500 | 153300 | 42478 |
| 492 | 20240619 | 102000 | 446437796000 | 154300 | 154700 | 155000 | 154300 | 20328 |
| 493 | 20240619 | 101900 | 443295622400 | 154700 | 155600 | 155700 | 154700 | 21631 |
| 494 | 20240619 | 101800 | 439940152700 | 155500 | 156300 | 156300 | 155500 | 5885 |
| 495 | 20240619 | 101700 | 439023028800 | 156200 | 155700 | 156600 | 155600 | 10012 |
| 496 | 20240619 | 101600 | 437461633700 | 155500 | 156500 | 156600 | 154900 | 36799 |
| 497 | 20240619 | 101500 | 431740507300 | 156600 | 156300 | 156600 | 156000 | 7419 |
| 498 | 20240619 | 101400 | 430581298600 | 156300 | 156000 | 156400 | 156000 | 9797 |
| 499 | 20240619 | 101300 | 429050787400 | 156000 | 156300 | 156700 | 156000 | 23796 |
| 500 | 20240619 | 101200 | 425332408300 | 156300 | 157700 | 157800 | 156200 | 27196 |
| 501 | 20240619 | 101100 | 421068924100 | 158000 | 157200 | 158300 | 157000 | 15587 |
| 502 | 20240619 | 101000 | 418615879000 | 157300 | 157100 | 158300 | 157000 | 13788 |
| 503 | 20240619 | 100900 | 416445223300 | 157000 | 159200 | 159300 | 156500 | 45866 |
| 504 | 20240619 | 100800 | 409211953700 | 159300 | 159100 | 159900 | 159100 | 17442 |
| 505 | 20240619 | 100700 | 406431380000 | 159200 | 162300 | 162400 | 159100 | 38454 |
| 506 | 20240619 | 100600 | 400260230200 | 162300 | 161600 | 162800 | 161400 | 21838 |
| 507 | 20240619 | 100500 | 396718180600 | 161500 | 161900 | 162300 | 161300 | 13915 |
| 508 | 20240619 | 100400 | 394467459900 | 161800 | 162000 | 162200 | 161500 | 16769 |
| 509 | 20240619 | 100300 | 391751618900 | 161500 | 161700 | 162300 | 161300 | 21687 |
| 510 | 20240619 | 100200 | 388242416900 | 161700 | 161800 | 162200 | 160800 | 31075 |
| 511 | 20240619 | 100100 | 383215723900 | 161800 | 160800 | 162000 | 160500 | 26861 |
| 512 | 20240619 | 100000 | 378878389700 | 160800 | 160400 | 160800 | 160300 | 5337 |
| 513 | 20240619 | 095900 | 378021503600 | 160400 | 160700 | 161300 | 160300 | 18479 |
| 514 | 20240619 | 095800 | 375048274900 | 160700 | 160400 | 161200 | 160300 | 17333 |
| 515 | 20240619 | 095700 | 372260946100 | 160400 | 160300 | 160700 | 160000 | 10162 |
| 516 | 20240619 | 095600 | 370631449900 | 160200 | 160300 | 160500 | 159800 | 11211 |
| 517 | 20240619 | 095500 | 368835158300 | 160400 | 160100 | 160400 | 159800 | 5309 |
| 518 | 20240619 | 095400 | 367984969100 | 160000 | 160300 | 160400 | 159700 | 5171 |
| 519 | 20240619 | 095300 | 367157219400 | 160300 | 159900 | 160400 | 159400 | 6084 |
| 520 | 20240619 | 095200 | 366184712600 | 159900 | 159400 | 160400 | 159400 | 5751 |
| 521 | 20240619 | 095100 | 365265271700 | 159400 | 160200 | 160200 | 159000 | 13955 |
| 522 | 20240619 | 095000 | 363041335300 | 160200 | 159700 | 160600 | 159300 | 12395 |
| 523 | 20240619 | 094900 | 361060081300 | 159800 | 159600 | 160500 | 159200 | 9740 |
| 524 | 20240619 | 094800 | 359504059400 | 159600 | 160600 | 161000 | 159200 | 16942 |
| 525 | 20240619 | 094700 | 356795900200 | 160400 | 160700 | 161100 | 159900 | 27130 |
| 526 | 20240619 | 094600 | 352440098600 | 160500 | 160700 | 161400 | 160200 | 43844 |
| 527 | 20240619 | 094500 | 345382896200 | 160700 | 158700 | 161300 | 158400 | 87337 |
| 528 | 20240619 | 094400 | 331413451100 | 158700 | 158200 | 158700 | 157500 | 12567 |
| 529 | 20240619 | 094300 | 329423978100 | 158300 | 157500 | 158500 | 157000 | 10254 |
| 530 | 20240619 | 094200 | 327804840800 | 157400 | 156600 | 157700 | 155800 | 15306 |
| 531 | 20240619 | 094100 | 325406906200 | 156600 | 157300 | 157700 | 156500 | 11223 |
| 532 | 20240619 | 094000 | 323643985600 | 157300 | 157400 | 157800 | 156300 | 23433 |
| 533 | 20240619 | 093900 | 319963487800 | 157400 | 158700 | 158700 | 157100 | 13249 |
| 534 | 20240619 | 093800 | 317874021000 | 158500 | 158300 | 159100 | 158100 | 11446 |
| 535 | 20240619 | 093700 | 316057161300 | 158300 | 158900 | 159000 | 156500 | 31388 |
| 536 | 20240619 | 093600 | 311103874200 | 159000 | 158500 | 159500 | 158300 | 28289 |
| 537 | 20240619 | 093500 | 306607051900 | 158500 | 158700 | 158700 | 158300 | 9572 |
| 538 | 20240619 | 093400 | 305090338700 | 158600 | 158300 | 159000 | 158100 | 12002 |
| 539 | 20240619 | 093300 | 303188938600 | 158300 | 158700 | 159200 | 157700 | 19517 |
| 540 | 20240619 | 093200 | 300100641400 | 158600 | 158800 | 159800 | 158100 | 39941 |
| 541 | 20240619 | 093100 | 293742674800 | 158800 | 158800 | 159000 | 158300 | 22697 |
| 542 | 20240619 | 093000 | 290141115900 | 158800 | 158900 | 159500 | 158400 | 48552 |
| 543 | 20240619 | 092900 | 282424202700 | 158900 | 156800 | 158900 | 156300 | 69195 |
| 544 | 20240619 | 092800 | 271498061600 | 156800 | 155100 | 156900 | 154900 | 25744 |
| 545 | 20240619 | 092700 | 267480993300 | 155200 | 155500 | 155500 | 154500 | 6946 |
| 546 | 20240619 | 092600 | 266404888700 | 155500 | 155400 | 155600 | 154800 | 8986 |
| 547 | 20240619 | 092500 | 265009044200 | 155500 | 153900 | 155600 | 153700 | 18198 |
| 548 | 20240619 | 092400 | 262196625300 | 154300 | 154600 | 154700 | 153600 | 34591 |
| 549 | 20240619 | 092300 | 256869000400 | 154600 | 154400 | 154800 | 154200 | 18849 |
| 550 | 20240619 | 092200 | 253959353900 | 154400 | 154700 | 155300 | 154400 | 23021 |
| 551 | 20240619 | 092100 | 250395468000 | 154800 | 156800 | 156900 | 154400 | 45743 |
| 552 | 20240619 | 092000 | 243299152400 | 156900 | 156400 | 157300 | 156000 | 17413 |
| 553 | 20240619 | 091900 | 240570675900 | 156300 | 156000 | 156900 | 155500 | 18578 |
| 554 | 20240619 | 091800 | 237669922100 | 155900 | 156000 | 156500 | 155600 | 17364 |
| 555 | 20240619 | 091700 | 234960881200 | 156000 | 157000 | 158200 | 155500 | 34006 |
| 556 | 20240619 | 091600 | 229640780800 | 157100 | 158300 | 159600 | 156500 | 72711 |
| 557 | 20240619 | 091500 | 218114459200 | 158300 | 157000 | 159000 | 156500 | 67091 |
| 558 | 20240619 | 091400 | 207519047000 | 156900 | 157300 | 158000 | 156600 | 38364 |
| 559 | 20240619 | 091300 | 201476222000 | 157600 | 155700 | 157700 | 155200 | 31433 |
| 560 | 20240619 | 091200 | 196546462500 | 155500 | 156600 | 157000 | 155000 | 25324 |
| 561 | 20240619 | 091100 | 192602659900 | 156600 | 158300 | 158400 | 155200 | 50857 |
| 562 | 20240619 | 091000 | 184633173900 | 158400 | 155800 | 159100 | 155500 | 120198 |
| 563 | 20240619 | 090900 | 165657860700 | 155800 | 154000 | 155800 | 153700 | 34332 |
| 564 | 20240619 | 090800 | 160342799400 | 154000 | 154600 | 154600 | 152700 | 45955 |
| 565 | 20240619 | 090700 | 153279070100 | 154600 | 156900 | 157300 | 154200 | 50826 |
| 566 | 20240619 | 090600 | 145345421200 | 156900 | 154500 | 157100 | 154400 | 68663 |
| 567 | 20240619 | 090500 | 134610318800 | 154800 | 156100 | 157200 | 153600 | 81085 |
| 568 | 20240619 | 090400 | 122034109000 | 155800 | 157700 | 157900 | 155500 | 75072 |
| 569 | 20240619 | 090300 | 110271934200 | 157700 | 154800 | 157900 | 154500 | 107228 |
| 570 | 20240619 | 090200 | 93478321500 | 154500 | 154700 | 156900 | 153800 | 115104 |
| 571 | 20240619 | 090100 | 75582276000 | 154800 | 152200 | 156500 | 151800 | 193108 |
| 572 | 20240619 | 090000 | 45764343500 | 152500 | 150500 | 152700 | 149000 | 297931 |