36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 192100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 3 | 20240613 | 192000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 4 | 20240613 | 191900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 5 | 20240613 | 191800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 6 | 20240613 | 191700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 7 | 20240613 | 191600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 8 | 20240613 | 191500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 9 | 20240613 | 191400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 10 | 20240613 | 191300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 11 | 20240613 | 191200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 12 | 20240613 | 191100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 13 | 20240613 | 191000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 14 | 20240613 | 190900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 15 | 20240613 | 190800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 16 | 20240613 | 190700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 17 | 20240613 | 190600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 18 | 20240613 | 190500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 19 | 20240613 | 190400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 20 | 20240613 | 190300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 21 | 20240613 | 190200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 22 | 20240613 | 190100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 23 | 20240613 | 190000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 24 | 20240613 | 185900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 25 | 20240613 | 185800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 26 | 20240613 | 185700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 27 | 20240613 | 185600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 28 | 20240613 | 185500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 29 | 20240613 | 185400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 30 | 20240613 | 185300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 31 | 20240613 | 185200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 32 | 20240613 | 185100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 33 | 20240613 | 185000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 34 | 20240613 | 184900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 35 | 20240613 | 184800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 36 | 20240613 | 184700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 37 | 20240613 | 184600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 38 | 20240613 | 184500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 39 | 20240613 | 184400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 40 | 20240613 | 184300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 41 | 20240613 | 184200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 42 | 20240613 | 184100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 43 | 20240613 | 184000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 44 | 20240613 | 183900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 45 | 20240613 | 183800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 46 | 20240613 | 183700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 47 | 20240613 | 183600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 48 | 20240613 | 183500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 49 | 20240613 | 183400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 50 | 20240613 | 183300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 51 | 20240613 | 183200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 52 | 20240613 | 183100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 53 | 20240613 | 183000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 54 | 20240613 | 182900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 55 | 20240613 | 182800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 56 | 20240613 | 182700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 57 | 20240613 | 182600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 58 | 20240613 | 182500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 59 | 20240613 | 182400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 60 | 20240613 | 182300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 61 | 20240613 | 182200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 62 | 20240613 | 182100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 63 | 20240613 | 182000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 64 | 20240613 | 181900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 65 | 20240613 | 181800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 66 | 20240613 | 181700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 67 | 20240613 | 181600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 68 | 20240613 | 181500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 69 | 20240613 | 181400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 70 | 20240613 | 181300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 71 | 20240613 | 181200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 72 | 20240613 | 181100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 73 | 20240613 | 181000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 74 | 20240613 | 180900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 75 | 20240613 | 180800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 76 | 20240613 | 180700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 77 | 20240613 | 180600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 78 | 20240613 | 180500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 79 | 20240613 | 180400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 80 | 20240613 | 180300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 81 | 20240613 | 180200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 82 | 20240613 | 180100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 83 | 20240613 | 180000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 84 | 20240613 | 175900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 85 | 20240613 | 175800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 86 | 20240613 | 175700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 87 | 20240613 | 175600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 88 | 20240613 | 175500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 89 | 20240613 | 175400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 90 | 20240613 | 175300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 91 | 20240613 | 175200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 92 | 20240613 | 175100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 93 | 20240613 | 175000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 94 | 20240613 | 174900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 95 | 20240613 | 174800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 96 | 20240613 | 174700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 97 | 20240613 | 174600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 98 | 20240613 | 174500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 99 | 20240613 | 174400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 100 | 20240613 | 174300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 101 | 20240613 | 174200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 102 | 20240613 | 174100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 103 | 20240613 | 174000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 104 | 20240613 | 173900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 105 | 20240613 | 173800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 106 | 20240613 | 173700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 107 | 20240613 | 173600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 108 | 20240613 | 173500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 109 | 20240613 | 173400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 110 | 20240613 | 173300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 111 | 20240613 | 173200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 112 | 20240613 | 173100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 113 | 20240613 | 173000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 114 | 20240613 | 172900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 115 | 20240613 | 172800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 116 | 20240613 | 172700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 117 | 20240613 | 172600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 118 | 20240613 | 172500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 119 | 20240613 | 172400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 120 | 20240613 | 172300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 121 | 20240613 | 172200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 122 | 20240613 | 172100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 123 | 20240613 | 172000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 124 | 20240613 | 171900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 125 | 20240613 | 171800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 126 | 20240613 | 171700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 127 | 20240613 | 171600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 128 | 20240613 | 171500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 129 | 20240613 | 171400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 130 | 20240613 | 171300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 131 | 20240613 | 171200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 132 | 20240613 | 171100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 133 | 20240613 | 171000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 134 | 20240613 | 170900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 135 | 20240613 | 170800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 136 | 20240613 | 170700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 137 | 20240613 | 170600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 138 | 20240613 | 170500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 139 | 20240613 | 170400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 140 | 20240613 | 170300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 141 | 20240613 | 170200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 142 | 20240613 | 170100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 143 | 20240613 | 170000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 144 | 20240613 | 165900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 145 | 20240613 | 165800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 146 | 20240613 | 165700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 147 | 20240613 | 165600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 148 | 20240613 | 165500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 149 | 20240613 | 165400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 150 | 20240613 | 165300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 151 | 20240613 | 165200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 152 | 20240613 | 165100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 153 | 20240613 | 165000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 154 | 20240613 | 164900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 155 | 20240613 | 164800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 156 | 20240613 | 164700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 157 | 20240613 | 164600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 158 | 20240613 | 164500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 159 | 20240613 | 164400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 160 | 20240613 | 164300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 161 | 20240613 | 164200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 162 | 20240613 | 164100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 163 | 20240613 | 164000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 164 | 20240613 | 163900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 165 | 20240613 | 163800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 166 | 20240613 | 163700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 167 | 20240613 | 163600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 168 | 20240613 | 163500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 169 | 20240613 | 163400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 170 | 20240613 | 163300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 171 | 20240613 | 163200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 172 | 20240613 | 163100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 173 | 20240613 | 163000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 174 | 20240613 | 162900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 175 | 20240613 | 162800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 176 | 20240613 | 162700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 177 | 20240613 | 162600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 178 | 20240613 | 162500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 179 | 20240613 | 162400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 180 | 20240613 | 162300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 181 | 20240613 | 162200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 182 | 20240613 | 162100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 183 | 20240613 | 162000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 184 | 20240613 | 161900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 185 | 20240613 | 161800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 186 | 20240613 | 161700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 187 | 20240613 | 161600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 188 | 20240613 | 161500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 189 | 20240613 | 161400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 190 | 20240613 | 161300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 191 | 20240613 | 161200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 192 | 20240613 | 161100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 193 | 20240613 | 161000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 194 | 20240613 | 160900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 195 | 20240613 | 160800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 196 | 20240613 | 160700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 197 | 20240613 | 160600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 198 | 20240613 | 160500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 199 | 20240613 | 160400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 200 | 20240613 | 160300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 201 | 20240613 | 160200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 202 | 20240613 | 160100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 203 | 20240613 | 160000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 204 | 20240613 | 155900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 205 | 20240613 | 155800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 206 | 20240613 | 155700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 207 | 20240613 | 155600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 208 | 20240613 | 155500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 209 | 20240613 | 155400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 210 | 20240613 | 155300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 211 | 20240613 | 155200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 212 | 20240613 | 155100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 213 | 20240613 | 155000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 214 | 20240613 | 154900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 215 | 20240613 | 154800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 216 | 20240613 | 154700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 217 | 20240613 | 154600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 218 | 20240613 | 154500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 219 | 20240613 | 154400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 220 | 20240613 | 154300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 221 | 20240613 | 154200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 222 | 20240613 | 154100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 223 | 20240613 | 154000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 224 | 20240613 | 153900 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 225 | 20240613 | 153800 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 226 | 20240613 | 153700 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 227 | 20240613 | 153600 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 228 | 20240613 | 153500 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 229 | 20240613 | 153400 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 230 | 20240613 | 153300 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 231 | 20240613 | 153200 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 232 | 20240613 | 153100 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 0 |
| 233 | 20240613 | 153000 | 60457843300 | 188500 | 188500 | 188500 | 188500 | 48021 |
| 234 | 20240613 | 152900 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 235 | 20240613 | 152800 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 236 | 20240613 | 152700 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 237 | 20240613 | 152600 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 238 | 20240613 | 152500 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 239 | 20240613 | 152400 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 240 | 20240613 | 152300 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 241 | 20240613 | 152200 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 242 | 20240613 | 152100 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 243 | 20240613 | 152000 | 51405884800 | 189700 | 189700 | 189700 | 189700 | 0 |
| 244 | 20240613 | 151900 | 51405884800 | 189700 | 189700 | 189800 | 189500 | 1257 |
| 245 | 20240613 | 151800 | 51167549400 | 189800 | 189700 | 189900 | 189700 | 349 |
| 246 | 20240613 | 151700 | 51101309500 | 189700 | 189600 | 189800 | 189500 | 753 |
| 247 | 20240613 | 151600 | 50958519800 | 189600 | 189700 | 189800 | 189600 | 494 |
| 248 | 20240613 | 151500 | 50864818400 | 189700 | 189800 | 189800 | 189700 | 373 |
| 249 | 20240613 | 151400 | 50794056500 | 189700 | 189700 | 189800 | 189700 | 564 |
| 250 | 20240613 | 151300 | 50687061300 | 189700 | 189700 | 189800 | 189700 | 635 |
| 251 | 20240613 | 151200 | 50566601300 | 189700 | 189700 | 189800 | 189700 | 941 |
| 252 | 20240613 | 151100 | 50388087400 | 189700 | 189600 | 189800 | 189600 | 788 |
| 253 | 20240613 | 151000 | 50238614100 | 189700 | 189500 | 189700 | 189500 | 277 |
| 254 | 20240613 | 150900 | 50186098300 | 189500 | 189400 | 189600 | 189400 | 907 |
| 255 | 20240613 | 150800 | 50014233300 | 189400 | 189400 | 189500 | 189400 | 228 |
| 256 | 20240613 | 150700 | 49971048900 | 189400 | 189400 | 189500 | 189400 | 222 |
| 257 | 20240613 | 150600 | 49928999300 | 189400 | 189400 | 189500 | 189300 | 753 |
| 258 | 20240613 | 150500 | 49786383600 | 189400 | 189500 | 189600 | 189300 | 2967 |
| 259 | 20240613 | 150400 | 49224235400 | 189500 | 189600 | 189700 | 189500 | 641 |
| 260 | 20240613 | 150300 | 49102713400 | 189600 | 189600 | 189700 | 189600 | 310 |
| 261 | 20240613 | 150200 | 49043936100 | 189700 | 189600 | 189700 | 189600 | 405 |
| 262 | 20240613 | 150100 | 48967133100 | 189600 | 189600 | 189700 | 189600 | 329 |
| 263 | 20240613 | 150000 | 48904748500 | 189600 | 189600 | 189800 | 189500 | 614 |
| 264 | 20240613 | 145900 | 48788324000 | 189600 | 189900 | 189900 | 189600 | 1461 |
| 265 | 20240613 | 145800 | 48511203200 | 189800 | 189900 | 189900 | 189800 | 719 |
| 266 | 20240613 | 145700 | 48374734800 | 189900 | 189800 | 190000 | 189800 | 618 |
| 267 | 20240613 | 145600 | 48257382200 | 189800 | 189800 | 189900 | 189700 | 1177 |
| 268 | 20240613 | 145500 | 48033997800 | 189900 | 189800 | 190000 | 189800 | 242 |
| 269 | 20240613 | 145400 | 47988052100 | 189800 | 189900 | 190000 | 189800 | 619 |
| 270 | 20240613 | 145300 | 47870530700 | 190000 | 190000 | 190100 | 189900 | 1474 |
| 271 | 20240613 | 145200 | 47590459700 | 190100 | 190000 | 190100 | 190000 | 234 |
| 272 | 20240613 | 145100 | 47545997800 | 190100 | 190100 | 190300 | 190000 | 798 |
| 273 | 20240613 | 145000 | 47394296400 | 190100 | 189900 | 190200 | 189900 | 896 |
| 274 | 20240613 | 144900 | 47223976700 | 190000 | 189900 | 190000 | 189800 | 1304 |
| 275 | 20240613 | 144800 | 46976384500 | 190000 | 190000 | 190100 | 189900 | 487 |
| 276 | 20240613 | 144700 | 46883866700 | 190100 | 190000 | 190100 | 190000 | 232 |
| 277 | 20240613 | 144600 | 46839784600 | 190000 | 189900 | 190100 | 189900 | 394 |
| 278 | 20240613 | 144500 | 46764933200 | 189900 | 190100 | 190200 | 189900 | 728 |
| 279 | 20240613 | 144400 | 46626592300 | 190100 | 190100 | 190300 | 190100 | 906 |
| 280 | 20240613 | 144300 | 46454297400 | 190100 | 190300 | 190300 | 190100 | 432 |
| 281 | 20240613 | 144200 | 46372120000 | 190300 | 190300 | 190500 | 190100 | 786 |
| 282 | 20240613 | 144100 | 46222555400 | 190400 | 190000 | 190500 | 190000 | 565 |
| 283 | 20240613 | 144000 | 46115020900 | 190200 | 190100 | 190300 | 190000 | 1085 |
| 284 | 20240613 | 143900 | 45908757600 | 190000 | 190100 | 190200 | 189900 | 868 |
| 285 | 20240613 | 143800 | 45743833400 | 190100 | 190100 | 190300 | 190000 | 590 |
| 286 | 20240613 | 143700 | 45631662700 | 190100 | 190100 | 190200 | 189900 | 1160 |
| 287 | 20240613 | 143600 | 45411170700 | 190000 | 189900 | 190000 | 189900 | 720 |
| 288 | 20240613 | 143500 | 45274424500 | 189900 | 190000 | 190100 | 189900 | 510 |
| 289 | 20240613 | 143400 | 45177527900 | 190000 | 190000 | 190100 | 190000 | 120 |
| 290 | 20240613 | 143300 | 45154724300 | 190000 | 190000 | 190200 | 190000 | 128 |
| 291 | 20240613 | 143200 | 45130392900 | 190000 | 190000 | 190300 | 189900 | 817 |
| 292 | 20240613 | 143100 | 44975142400 | 189900 | 190000 | 190100 | 189900 | 505 |
| 293 | 20240613 | 143000 | 44879188600 | 190000 | 190000 | 190200 | 190000 | 157 |
| 294 | 20240613 | 142900 | 44849344900 | 190000 | 190300 | 190400 | 190000 | 1270 |
| 295 | 20240613 | 142800 | 44607887700 | 190200 | 190200 | 190300 | 190200 | 177 |
| 296 | 20240613 | 142700 | 44574215000 | 190200 | 190100 | 190200 | 190100 | 844 |
| 297 | 20240613 | 142600 | 44413699500 | 190100 | 190200 | 190200 | 190100 | 88 |
| 298 | 20240613 | 142500 | 44396968800 | 190200 | 190200 | 190200 | 190100 | 419 |
| 299 | 20240613 | 142400 | 44317305200 | 190100 | 190100 | 190200 | 190100 | 388 |
| 300 | 20240613 | 142300 | 44243542000 | 190100 | 190100 | 190200 | 190100 | 150 |
| 301 | 20240613 | 142200 | 44215019300 | 190100 | 190200 | 190200 | 190100 | 109 |
| 302 | 20240613 | 142100 | 44194297200 | 190100 | 190100 | 190200 | 190100 | 220 |
| 303 | 20240613 | 142000 | 44152459600 | 190100 | 190100 | 190200 | 190100 | 176 |
| 304 | 20240613 | 141900 | 44118999500 | 190100 | 190100 | 190200 | 190100 | 248 |
| 305 | 20240613 | 141800 | 44071854300 | 190100 | 190200 | 190200 | 190100 | 102 |
| 306 | 20240613 | 141700 | 44052460600 | 190100 | 190100 | 190200 | 190100 | 91 |
| 307 | 20240613 | 141600 | 44035161000 | 190100 | 190100 | 190200 | 190100 | 101 |
| 308 | 20240613 | 141500 | 44015956500 | 190100 | 190200 | 190300 | 190100 | 546 |
| 309 | 20240613 | 141400 | 43912122900 | 190200 | 190200 | 190300 | 190200 | 170 |
| 310 | 20240613 | 141300 | 43879788000 | 190300 | 190200 | 190300 | 190200 | 74 |
| 311 | 20240613 | 141200 | 43865711100 | 190200 | 190100 | 190200 | 190100 | 223 |
| 312 | 20240613 | 141100 | 43823301200 | 190100 | 190300 | 190300 | 190100 | 623 |
| 313 | 20240613 | 141000 | 43704797000 | 190300 | 190300 | 190300 | 190200 | 75 |
| 314 | 20240613 | 140900 | 43690529900 | 190200 | 190200 | 190300 | 190200 | 109 |
| 315 | 20240613 | 140800 | 43669796500 | 190200 | 190300 | 190400 | 190200 | 138 |
| 316 | 20240613 | 140700 | 43643540100 | 190200 | 190200 | 190600 | 190200 | 875 |
| 317 | 20240613 | 140600 | 43477014600 | 190200 | 190200 | 190300 | 190200 | 205 |
| 318 | 20240613 | 140500 | 43438010100 | 190200 | 190000 | 190300 | 190000 | 138 |
| 319 | 20240613 | 140400 | 43411767600 | 190000 | 189900 | 190300 | 189900 | 713 |
| 320 | 20240613 | 140300 | 43276221400 | 190000 | 190000 | 190100 | 189900 | 158 |
| 321 | 20240613 | 140200 | 43246202800 | 189900 | 190000 | 190100 | 189900 | 443 |
| 322 | 20240613 | 140100 | 43162039500 | 190100 | 189800 | 190100 | 189800 | 571 |
| 323 | 20240613 | 140000 | 43053568700 | 189800 | 189800 | 190000 | 189800 | 271 |
| 324 | 20240613 | 135900 | 43002119400 | 189900 | 189900 | 190000 | 189800 | 150 |
| 325 | 20240613 | 135800 | 42973630500 | 189900 | 189800 | 190000 | 189800 | 142 |
| 326 | 20240613 | 135700 | 42946665800 | 189800 | 189900 | 189900 | 189800 | 256 |
| 327 | 20240613 | 135600 | 42898058100 | 189900 | 189900 | 190000 | 189900 | 369 |
| 328 | 20240613 | 135500 | 42827982100 | 189900 | 189900 | 190000 | 189900 | 71 |
| 329 | 20240613 | 135400 | 42814498200 | 189900 | 189800 | 190000 | 189800 | 293 |
| 330 | 20240613 | 135300 | 42758848200 | 189800 | 189800 | 189900 | 189800 | 130 |
| 331 | 20240613 | 135200 | 42734168700 | 189900 | 189900 | 189900 | 189700 | 140 |
| 332 | 20240613 | 135100 | 42707597600 | 189900 | 189700 | 189900 | 189700 | 202 |
| 333 | 20240613 | 135000 | 42669258700 | 189700 | 189800 | 189900 | 189700 | 174 |
| 334 | 20240613 | 134900 | 42636231300 | 189800 | 189800 | 190000 | 189800 | 97 |
| 335 | 20240613 | 134800 | 42617817700 | 189800 | 189600 | 190300 | 189500 | 1764 |
| 336 | 20240613 | 134700 | 42282651600 | 189600 | 189500 | 189800 | 189500 | 293 |
| 337 | 20240613 | 134600 | 42227097400 | 189600 | 189800 | 189900 | 189500 | 1158 |
| 338 | 20240613 | 134500 | 42007505100 | 189800 | 189900 | 189900 | 189700 | 175 |
| 339 | 20240613 | 134400 | 41974288200 | 189800 | 189900 | 189900 | 189800 | 544 |
| 340 | 20240613 | 134300 | 41871012900 | 189900 | 189900 | 190000 | 189800 | 86 |
| 341 | 20240613 | 134200 | 41854679300 | 189800 | 189700 | 190100 | 189600 | 1381 |
| 342 | 20240613 | 134100 | 41592452400 | 189700 | 189700 | 189800 | 189600 | 318 |
| 343 | 20240613 | 134000 | 41532131300 | 189600 | 189600 | 189700 | 189600 | 270 |
| 344 | 20240613 | 133900 | 41480935600 | 189600 | 189700 | 189800 | 189600 | 691 |
| 345 | 20240613 | 133800 | 41349852100 | 189700 | 189800 | 189800 | 189700 | 165 |
| 346 | 20240613 | 133700 | 41318548700 | 189800 | 190000 | 190000 | 189800 | 548 |
| 347 | 20240613 | 133600 | 41214517800 | 190000 | 190000 | 190000 | 189800 | 454 |
| 348 | 20240613 | 133500 | 41128303500 | 190000 | 189900 | 190000 | 189900 | 167 |
| 349 | 20240613 | 133400 | 41096577200 | 189900 | 189900 | 190000 | 189900 | 273 |
| 350 | 20240613 | 133300 | 41044714600 | 190000 | 189800 | 190000 | 189800 | 408 |
| 351 | 20240613 | 133200 | 40967235000 | 189900 | 189800 | 190000 | 189800 | 208 |
| 352 | 20240613 | 133100 | 40927738300 | 189900 | 189900 | 190000 | 189800 | 640 |
| 353 | 20240613 | 133000 | 40806206800 | 189900 | 190000 | 190100 | 189900 | 441 |
| 354 | 20240613 | 132900 | 40722430700 | 190000 | 190000 | 190100 | 190000 | 106 |
| 355 | 20240613 | 132800 | 40702286200 | 190000 | 190000 | 190100 | 190000 | 86 |
| 356 | 20240613 | 132700 | 40685942800 | 190000 | 189900 | 190000 | 189800 | 123 |
| 357 | 20240613 | 132600 | 40662580600 | 189900 | 189900 | 189900 | 189800 | 343 |
| 358 | 20240613 | 132500 | 40597453000 | 189900 | 189900 | 189900 | 189800 | 92 |
| 359 | 20240613 | 132400 | 40579987900 | 189800 | 190100 | 190200 | 189800 | 2191 |
| 360 | 20240613 | 132300 | 40163717400 | 190100 | 190200 | 190300 | 190100 | 1605 |
| 361 | 20240613 | 132200 | 39858538700 | 190300 | 190200 | 190300 | 190200 | 161 |
| 362 | 20240613 | 132100 | 39827916000 | 190200 | 190400 | 190400 | 190200 | 506 |
| 363 | 20240613 | 132000 | 39731630800 | 190300 | 190300 | 190400 | 190300 | 171 |
| 364 | 20240613 | 131900 | 39699086400 | 190300 | 190300 | 190400 | 190300 | 346 |
| 365 | 20240613 | 131800 | 39633226700 | 190300 | 190300 | 190400 | 190300 | 314 |
| 366 | 20240613 | 131700 | 39573445500 | 190300 | 190400 | 190400 | 190300 | 226 |
| 367 | 20240613 | 131600 | 39530435800 | 190400 | 190400 | 190500 | 190300 | 372 |
| 368 | 20240613 | 131500 | 39459608600 | 190400 | 190500 | 190600 | 190400 | 337 |
| 369 | 20240613 | 131400 | 39395424100 | 190500 | 190500 | 190600 | 190500 | 75 |
| 370 | 20240613 | 131300 | 39381133900 | 190600 | 190700 | 190700 | 190500 | 186 |
| 371 | 20240613 | 131200 | 39345670400 | 190700 | 190500 | 190700 | 190500 | 241 |
| 372 | 20240613 | 131100 | 39299732700 | 190500 | 190500 | 190600 | 190500 | 64 |
| 373 | 20240613 | 131000 | 39287539800 | 190500 | 190800 | 190800 | 190500 | 188 |
| 374 | 20240613 | 130900 | 39251710500 | 190800 | 190700 | 190800 | 190500 | 310 |
| 375 | 20240613 | 130800 | 39192623700 | 190400 | 190900 | 191000 | 190400 | 509 |
| 376 | 20240613 | 130700 | 39095594500 | 190900 | 190800 | 191000 | 190800 | 171 |
| 377 | 20240613 | 130600 | 39062950700 | 190800 | 190600 | 190900 | 190600 | 56 |
| 378 | 20240613 | 130500 | 39052265500 | 190700 | 190800 | 190800 | 190600 | 111 |
| 379 | 20240613 | 130400 | 39031099000 | 190600 | 190900 | 190900 | 190500 | 1374 |
| 380 | 20240613 | 130300 | 38769171900 | 190900 | 191000 | 191100 | 190900 | 536 |
| 381 | 20240613 | 130200 | 38666802000 | 191100 | 191200 | 191300 | 191000 | 212 |
| 382 | 20240613 | 130100 | 38626281700 | 191300 | 191200 | 191300 | 191200 | 55 |
| 383 | 20240613 | 130000 | 38615765300 | 191300 | 191100 | 191300 | 191100 | 68 |
| 384 | 20240613 | 125900 | 38602762900 | 191100 | 191100 | 191200 | 191000 | 197 |
| 385 | 20240613 | 125800 | 38565116600 | 191100 | 191300 | 191400 | 191000 | 930 |
| 386 | 20240613 | 125700 | 38387283200 | 191400 | 191600 | 191600 | 191400 | 333 |
| 387 | 20240613 | 125600 | 38323528900 | 191600 | 191600 | 191700 | 191500 | 215 |
| 388 | 20240613 | 125500 | 38282334500 | 191600 | 191900 | 191900 | 191600 | 101 |
| 389 | 20240613 | 125400 | 38262969700 | 191900 | 191400 | 192000 | 191300 | 1102 |
| 390 | 20240613 | 125300 | 38051839600 | 191300 | 191400 | 191400 | 191300 | 174 |
| 391 | 20240613 | 125200 | 38018550100 | 191300 | 191300 | 191400 | 191300 | 38 |
| 392 | 20240613 | 125100 | 38011280100 | 191300 | 191300 | 191600 | 191300 | 236 |
| 393 | 20240613 | 125000 | 37966110600 | 191600 | 191200 | 191600 | 191200 | 168 |
| 394 | 20240613 | 124900 | 37933958900 | 191200 | 191300 | 191500 | 191000 | 429 |
| 395 | 20240613 | 124800 | 37851950500 | 191300 | 191400 | 191500 | 191300 | 144 |
| 396 | 20240613 | 124700 | 37824381800 | 191400 | 191400 | 191500 | 191300 | 88 |
| 397 | 20240613 | 124600 | 37807535300 | 191300 | 191100 | 191300 | 191000 | 229 |
| 398 | 20240613 | 124500 | 37763767800 | 191000 | 191100 | 191600 | 191000 | 302 |
| 399 | 20240613 | 124400 | 37706048200 | 191100 | 191100 | 191600 | 191100 | 61 |
| 400 | 20240613 | 124300 | 37694377500 | 191200 | 191000 | 191500 | 191000 | 144 |
| 401 | 20240613 | 124200 | 37666855600 | 191000 | 191600 | 191700 | 191000 | 2071 |
| 402 | 20240613 | 124100 | 37270430400 | 191700 | 191800 | 191800 | 191600 | 280 |
| 403 | 20240613 | 124000 | 37216752900 | 191700 | 191500 | 191900 | 191500 | 259 |
| 404 | 20240613 | 123900 | 37167103000 | 191500 | 191500 | 191600 | 191200 | 247 |
| 405 | 20240613 | 123800 | 37119799100 | 191200 | 191300 | 191500 | 190900 | 108 |
| 406 | 20240613 | 123700 | 37099133900 | 190900 | 190700 | 191600 | 190700 | 446 |
| 407 | 20240613 | 123600 | 37013895400 | 190800 | 190600 | 190900 | 190600 | 111 |
| 408 | 20240613 | 123500 | 36992719500 | 190600 | 190600 | 190900 | 190500 | 111 |
| 409 | 20240613 | 123400 | 36971544600 | 190600 | 190800 | 190800 | 190400 | 326 |
| 410 | 20240613 | 123300 | 36909399000 | 190900 | 190400 | 191000 | 190400 | 276 |
| 411 | 20240613 | 123200 | 36856742000 | 190500 | 190500 | 190700 | 190400 | 195 |
| 412 | 20240613 | 123100 | 36819587800 | 190500 | 190500 | 190600 | 190400 | 71 |
| 413 | 20240613 | 123000 | 36806062900 | 190500 | 190300 | 190700 | 190300 | 193 |
| 414 | 20240613 | 122900 | 36769285700 | 190300 | 190200 | 190300 | 190200 | 135 |
| 415 | 20240613 | 122800 | 36743601500 | 190200 | 190200 | 190300 | 190100 | 170 |
| 416 | 20240613 | 122700 | 36711272300 | 190200 | 190300 | 190400 | 190200 | 97 |
| 417 | 20240613 | 122600 | 36692813800 | 190400 | 190200 | 190400 | 190100 | 110 |
| 418 | 20240613 | 122500 | 36671890800 | 190200 | 190200 | 190200 | 190100 | 284 |
| 419 | 20240613 | 122400 | 36617877900 | 190300 | 190100 | 190500 | 190100 | 133 |
| 420 | 20240613 | 122300 | 36592575800 | 190200 | 190500 | 190600 | 190200 | 1261 |
| 421 | 20240613 | 122200 | 36352552600 | 190500 | 190400 | 190600 | 190400 | 302 |
| 422 | 20240613 | 122100 | 36295022800 | 190400 | 190700 | 190700 | 190400 | 744 |
| 423 | 20240613 | 122000 | 36153240900 | 190600 | 190600 | 190700 | 190600 | 216 |
| 424 | 20240613 | 121900 | 36112066000 | 190700 | 190900 | 190900 | 190600 | 569 |
| 425 | 20240613 | 121800 | 36003524500 | 190900 | 191000 | 191000 | 190900 | 536 |
| 426 | 20240613 | 121700 | 35901200600 | 190900 | 190900 | 191000 | 190900 | 186 |
| 427 | 20240613 | 121600 | 35865688100 | 191000 | 191000 | 191100 | 190900 | 161 |
| 428 | 20240613 | 121500 | 35834935600 | 191000 | 191400 | 191400 | 191000 | 781 |
| 429 | 20240613 | 121400 | 35685738200 | 191300 | 191200 | 191300 | 191100 | 82 |
| 430 | 20240613 | 121300 | 35670059500 | 191200 | 191000 | 191200 | 191000 | 253 |
| 431 | 20240613 | 121200 | 35621713200 | 191000 | 191100 | 191100 | 191000 | 105 |
| 432 | 20240613 | 121100 | 35601656000 | 191100 | 191200 | 191300 | 191000 | 58 |
| 433 | 20240613 | 121000 | 35590570400 | 191200 | 191000 | 191300 | 190900 | 203 |
| 434 | 20240613 | 120900 | 35551789200 | 190900 | 191100 | 191100 | 190900 | 995 |
| 435 | 20240613 | 120800 | 35361745400 | 191000 | 191000 | 191100 | 191000 | 56 |
| 436 | 20240613 | 120700 | 35351047600 | 191000 | 191200 | 191300 | 191000 | 627 |
| 437 | 20240613 | 120600 | 35231172600 | 191200 | 191400 | 191500 | 191200 | 495 |
| 438 | 20240613 | 120500 | 35136468000 | 191400 | 191500 | 191700 | 191300 | 105 |
| 439 | 20240613 | 120400 | 35116355200 | 191600 | 191400 | 191600 | 191300 | 129 |
| 440 | 20240613 | 120300 | 35091655400 | 191400 | 191300 | 191400 | 191300 | 90 |
| 441 | 20240613 | 120200 | 35074431000 | 191500 | 191600 | 191600 | 191300 | 131 |
| 442 | 20240613 | 120100 | 35049358000 | 191400 | 191400 | 191600 | 191100 | 115 |
| 443 | 20240613 | 120000 | 35027348500 | 191300 | 191100 | 191300 | 191000 | 835 |
| 444 | 20240613 | 115900 | 34867766400 | 191100 | 191200 | 191300 | 191100 | 92 |
| 445 | 20240613 | 115800 | 34850174900 | 191200 | 191200 | 191300 | 191100 | 218 |
| 446 | 20240613 | 115700 | 34808495300 | 191200 | 191300 | 191300 | 191100 | 154 |
| 447 | 20240613 | 115600 | 34779044900 | 191300 | 191300 | 191300 | 191200 | 47 |
| 448 | 20240613 | 115500 | 34770057600 | 191300 | 191200 | 191400 | 191200 | 42 |
| 449 | 20240613 | 115400 | 34762025200 | 191200 | 191300 | 191500 | 191100 | 389 |
| 450 | 20240613 | 115300 | 34687639100 | 191300 | 191400 | 191400 | 191200 | 728 |
| 451 | 20240613 | 115200 | 34548351400 | 191400 | 191600 | 191700 | 191400 | 304 |
| 452 | 20240613 | 115100 | 34490129500 | 191600 | 191700 | 191800 | 191600 | 179 |
| 453 | 20240613 | 115000 | 34455817500 | 191700 | 191600 | 191900 | 191600 | 175 |
| 454 | 20240613 | 114900 | 34422261500 | 191700 | 191800 | 191900 | 191600 | 178 |
| 455 | 20240613 | 114800 | 34388129300 | 191700 | 191800 | 192000 | 191700 | 147 |
| 456 | 20240613 | 114700 | 34359926600 | 191900 | 191900 | 191900 | 191600 | 117 |
| 457 | 20240613 | 114600 | 34337483000 | 191900 | 191700 | 191900 | 191500 | 249 |
| 458 | 20240613 | 114500 | 34289727600 | 191500 | 191600 | 191700 | 191500 | 209 |
| 459 | 20240613 | 114400 | 34249685600 | 191500 | 191500 | 191700 | 191500 | 124 |
| 460 | 20240613 | 114300 | 34225928800 | 191600 | 191700 | 191700 | 191500 | 61 |
| 461 | 20240613 | 114200 | 34214242000 | 191600 | 191600 | 191700 | 191500 | 68 |
| 462 | 20240613 | 114100 | 34201213700 | 191600 | 191700 | 191700 | 191500 | 238 |
| 463 | 20240613 | 114000 | 34155612400 | 191600 | 191500 | 191700 | 191500 | 321 |
| 464 | 20240613 | 113900 | 34094086500 | 191500 | 191300 | 191600 | 191300 | 98 |
| 465 | 20240613 | 113800 | 34075324000 | 191300 | 191700 | 191700 | 191200 | 778 |
| 466 | 20240613 | 113700 | 33926390300 | 191600 | 191600 | 191800 | 191600 | 153 |
| 467 | 20240613 | 113600 | 33897063600 | 191600 | 191700 | 191800 | 191600 | 219 |
| 468 | 20240613 | 113500 | 33855083200 | 191600 | 191700 | 191700 | 191500 | 393 |
| 469 | 20240613 | 113400 | 33779776600 | 191700 | 191700 | 191800 | 191600 | 180 |
| 470 | 20240613 | 113300 | 33745271400 | 191700 | 191600 | 191800 | 191500 | 455 |
| 471 | 20240613 | 113200 | 33658077700 | 191600 | 192000 | 192000 | 191600 | 876 |
| 472 | 20240613 | 113100 | 33490066700 | 192100 | 192600 | 192600 | 192000 | 1239 |
| 473 | 20240613 | 113000 | 33251814700 | 192600 | 192500 | 192700 | 192500 | 346 |
| 474 | 20240613 | 112900 | 33185170300 | 192600 | 192800 | 192800 | 192500 | 248 |
| 475 | 20240613 | 112800 | 33137399900 | 192800 | 192600 | 192800 | 192600 | 137 |
| 476 | 20240613 | 112700 | 33110999900 | 192600 | 192500 | 192900 | 192400 | 218 |
| 477 | 20240613 | 112600 | 33068988400 | 192400 | 192800 | 192800 | 192400 | 459 |
| 478 | 20240613 | 112500 | 32980604600 | 192800 | 192900 | 192900 | 192800 | 660 |
| 479 | 20240613 | 112400 | 32853349200 | 192900 | 192700 | 192900 | 192700 | 781 |
| 480 | 20240613 | 112300 | 32702750400 | 192700 | 192400 | 192800 | 192400 | 2214 |
| 481 | 20240613 | 112200 | 32276356800 | 192400 | 192300 | 192500 | 192300 | 381 |
| 482 | 20240613 | 112100 | 32203055900 | 192300 | 192200 | 192400 | 192200 | 704 |
| 483 | 20240613 | 112000 | 32067661300 | 192200 | 192100 | 192400 | 192000 | 570 |
| 484 | 20240613 | 111900 | 31958068900 | 192100 | 192000 | 192300 | 191900 | 1333 |
| 485 | 20240613 | 111800 | 31701933000 | 192100 | 192000 | 192100 | 191900 | 252 |
| 486 | 20240613 | 111700 | 31653548800 | 192100 | 191800 | 192100 | 191800 | 692 |
| 487 | 20240613 | 111600 | 31520708900 | 191800 | 191900 | 192000 | 191800 | 475 |
| 488 | 20240613 | 111500 | 31429558500 | 191900 | 192100 | 192200 | 191900 | 689 |
| 489 | 20240613 | 111400 | 31297268800 | 192100 | 192100 | 192300 | 192100 | 464 |
| 490 | 20240613 | 111300 | 31208092900 | 192100 | 192200 | 192300 | 192100 | 657 |
| 491 | 20240613 | 111200 | 31081826400 | 192300 | 192000 | 192300 | 191900 | 1374 |
| 492 | 20240613 | 111100 | 30817884800 | 192300 | 191500 | 192300 | 191500 | 1455 |
| 493 | 20240613 | 111000 | 30538448500 | 191800 | 191300 | 191900 | 191300 | 637 |
| 494 | 20240613 | 110900 | 30416362600 | 191300 | 191200 | 191600 | 191200 | 337 |
| 495 | 20240613 | 110800 | 30351891900 | 191200 | 191700 | 191700 | 191200 | 807 |
| 496 | 20240613 | 110700 | 30197294800 | 191700 | 191800 | 191900 | 191700 | 493 |
| 497 | 20240613 | 110600 | 30102739100 | 191800 | 191800 | 191900 | 191800 | 162 |
| 498 | 20240613 | 110500 | 30071664900 | 191800 | 191600 | 191900 | 191600 | 738 |
| 499 | 20240613 | 110400 | 29930123100 | 191700 | 191600 | 191900 | 191300 | 902 |
| 500 | 20240613 | 110300 | 29757260600 | 191600 | 191600 | 191800 | 191600 | 348 |
| 501 | 20240613 | 110200 | 29690540500 | 191600 | 191700 | 191800 | 191600 | 251 |
| 502 | 20240613 | 110100 | 29642435200 | 191700 | 191200 | 192100 | 191200 | 2441 |
| 503 | 20240613 | 110000 | 29174588200 | 191200 | 190900 | 191200 | 190900 | 504 |
| 504 | 20240613 | 105900 | 29078271700 | 190900 | 191100 | 191100 | 190900 | 180 |
| 505 | 20240613 | 105800 | 29043889800 | 191000 | 190400 | 191200 | 190400 | 1420 |
| 506 | 20240613 | 105700 | 28772636100 | 190700 | 190400 | 190800 | 190400 | 258 |
| 507 | 20240613 | 105600 | 28723473800 | 190400 | 191100 | 191200 | 190400 | 618 |
| 508 | 20240613 | 105500 | 28605536400 | 191100 | 190500 | 191200 | 190200 | 1391 |
| 509 | 20240613 | 105400 | 28340312800 | 190500 | 190200 | 190500 | 189800 | 1039 |
| 510 | 20240613 | 105300 | 28142606300 | 190300 | 189200 | 190300 | 189000 | 2123 |
| 511 | 20240613 | 105200 | 27740378600 | 189200 | 188500 | 189300 | 188500 | 663 |
| 512 | 20240613 | 105100 | 27615169600 | 188800 | 188300 | 188800 | 188300 | 1074 |
| 513 | 20240613 | 105000 | 27412758600 | 188400 | 188200 | 188400 | 188200 | 685 |
| 514 | 20240613 | 104900 | 27283778500 | 188200 | 188300 | 188300 | 188200 | 71 |
| 515 | 20240613 | 104800 | 27270413300 | 188300 | 188200 | 188300 | 188100 | 585 |
| 516 | 20240613 | 104700 | 27160295100 | 188200 | 188300 | 188400 | 188100 | 2043 |
| 517 | 20240613 | 104600 | 26775815800 | 188300 | 188500 | 188500 | 188300 | 1143 |
| 518 | 20240613 | 104500 | 26560542700 | 188400 | 188500 | 188600 | 188400 | 1170 |
| 519 | 20240613 | 104400 | 26340020000 | 188600 | 188400 | 188700 | 188300 | 540 |
| 520 | 20240613 | 104300 | 26238230200 | 188400 | 188900 | 189000 | 188200 | 3906 |
| 521 | 20240613 | 104200 | 25501981200 | 188900 | 189300 | 189300 | 188800 | 771 |
| 522 | 20240613 | 104100 | 25356244900 | 189300 | 189000 | 189300 | 189000 | 1123 |
| 523 | 20240613 | 104000 | 25143891700 | 189000 | 188800 | 189000 | 188800 | 744 |
| 524 | 20240613 | 103900 | 25003376500 | 188800 | 188600 | 188900 | 188500 | 889 |
| 525 | 20240613 | 103800 | 24835665200 | 188500 | 188300 | 188600 | 188200 | 1275 |
| 526 | 20240613 | 103700 | 24595439000 | 188200 | 188700 | 188700 | 188200 | 1730 |
| 527 | 20240613 | 103600 | 24269471600 | 188700 | 189200 | 189300 | 188700 | 3986 |
| 528 | 20240613 | 103500 | 23516286700 | 189200 | 189500 | 189600 | 189200 | 1882 |
| 529 | 20240613 | 103400 | 23159889000 | 189500 | 189800 | 189900 | 189500 | 1459 |
| 530 | 20240613 | 103300 | 22883174300 | 189800 | 189900 | 189900 | 189800 | 818 |
| 531 | 20240613 | 103200 | 22727863700 | 189900 | 189900 | 190000 | 189800 | 752 |
| 532 | 20240613 | 103100 | 22585047300 | 190000 | 190100 | 190100 | 189900 | 387 |
| 533 | 20240613 | 103000 | 22511526100 | 190000 | 189700 | 190300 | 189700 | 244 |
| 534 | 20240613 | 102900 | 22465161800 | 189700 | 190400 | 190400 | 189500 | 7016 |
| 535 | 20240613 | 102800 | 21132081300 | 190400 | 190700 | 190800 | 190400 | 1360 |
| 536 | 20240613 | 102700 | 20872979600 | 190700 | 190700 | 190800 | 190500 | 700 |
| 537 | 20240613 | 102600 | 20739566400 | 190700 | 190600 | 190700 | 190500 | 376 |
| 538 | 20240613 | 102500 | 20667886100 | 190600 | 191000 | 191100 | 190500 | 4067 |
| 539 | 20240613 | 102400 | 19891730800 | 191000 | 191200 | 191300 | 191000 | 909 |
| 540 | 20240613 | 102300 | 19717975600 | 191200 | 191500 | 191500 | 191200 | 709 |
| 541 | 20240613 | 102200 | 19582320600 | 191500 | 191600 | 191700 | 191500 | 387 |
| 542 | 20240613 | 102100 | 19508176400 | 191600 | 191700 | 191700 | 191500 | 510 |
| 543 | 20240613 | 102000 | 19410452300 | 191600 | 191600 | 191700 | 191500 | 511 |
| 544 | 20240613 | 101900 | 19312546700 | 191600 | 191600 | 191600 | 191500 | 114 |
| 545 | 20240613 | 101800 | 19290707200 | 191600 | 191400 | 191600 | 191300 | 777 |
| 546 | 20240613 | 101700 | 19141976100 | 191100 | 191100 | 191300 | 191000 | 1205 |
| 547 | 20240613 | 101600 | 18911568400 | 191100 | 191100 | 191100 | 191000 | 298 |
| 548 | 20240613 | 101500 | 18854646900 | 191000 | 191100 | 191100 | 191000 | 1388 |
| 549 | 20240613 | 101400 | 18589495700 | 191100 | 191100 | 191100 | 191000 | 2491 |
| 550 | 20240613 | 101300 | 18113585600 | 191100 | 191300 | 191400 | 191100 | 2096 |
| 551 | 20240613 | 101200 | 17712797300 | 191300 | 191400 | 191500 | 191200 | 1537 |
| 552 | 20240613 | 101100 | 17418731700 | 191600 | 191600 | 191600 | 191500 | 757 |
| 553 | 20240613 | 101000 | 17273763800 | 191500 | 191500 | 191600 | 191500 | 354 |
| 554 | 20240613 | 100900 | 17205958300 | 191600 | 191600 | 191700 | 191500 | 628 |
| 555 | 20240613 | 100800 | 17085635800 | 191600 | 191600 | 191600 | 191500 | 335 |
| 556 | 20240613 | 100700 | 17021476500 | 191600 | 191900 | 192000 | 191500 | 2065 |
| 557 | 20240613 | 100600 | 16625646300 | 191900 | 191800 | 191900 | 191700 | 332 |
| 558 | 20240613 | 100500 | 16561954900 | 191800 | 191800 | 192000 | 191600 | 410 |
| 559 | 20240613 | 100400 | 16483332700 | 191900 | 191700 | 191900 | 191600 | 1081 |
| 560 | 20240613 | 100300 | 16276131300 | 191700 | 191800 | 191800 | 191700 | 120 |
| 561 | 20240613 | 100200 | 16253122700 | 191700 | 191800 | 191800 | 191700 | 441 |
| 562 | 20240613 | 100100 | 16168565400 | 191800 | 191700 | 191800 | 191600 | 583 |
| 563 | 20240613 | 100000 | 16056814800 | 191700 | 191900 | 191900 | 191700 | 866 |
| 564 | 20240613 | 095900 | 15890710700 | 191800 | 192000 | 192000 | 191800 | 1526 |
| 565 | 20240613 | 095800 | 15597799000 | 192000 | 192100 | 192100 | 192000 | 908 |
| 566 | 20240613 | 095700 | 15423405400 | 192200 | 192500 | 192600 | 192100 | 1147 |
| 567 | 20240613 | 095600 | 15202829800 | 192500 | 192800 | 192800 | 192500 | 513 |
| 568 | 20240613 | 095500 | 15104022500 | 192700 | 192600 | 192800 | 192500 | 1065 |
| 569 | 20240613 | 095400 | 14898733800 | 192700 | 193000 | 193000 | 192600 | 958 |
| 570 | 20240613 | 095300 | 14714037100 | 192900 | 192900 | 193000 | 192800 | 207 |
| 571 | 20240613 | 095200 | 14674104300 | 192900 | 193000 | 193500 | 192800 | 1016 |
| 572 | 20240613 | 095100 | 14477811500 | 193000 | 193200 | 193300 | 193000 | 198 |
| 573 | 20240613 | 095000 | 14439566000 | 193200 | 193400 | 193500 | 193200 | 245 |
| 574 | 20240613 | 094900 | 14392189800 | 193400 | 193600 | 193600 | 193400 | 113 |
| 575 | 20240613 | 094800 | 14370324300 | 193600 | 193600 | 193600 | 193500 | 289 |
| 576 | 20240613 | 094700 | 14314380700 | 193700 | 193600 | 193900 | 193600 | 459 |
| 577 | 20240613 | 094600 | 14225458200 | 193200 | 194100 | 194100 | 193200 | 345 |
| 578 | 20240613 | 094500 | 14158639500 | 194000 | 193900 | 194200 | 193600 | 1019 |
| 579 | 20240613 | 094400 | 13961044200 | 193900 | 193000 | 194000 | 193000 | 1927 |
| 580 | 20240613 | 094300 | 13587790600 | 193100 | 193100 | 193200 | 193000 | 208 |
| 581 | 20240613 | 094200 | 13547638200 | 193100 | 192800 | 193100 | 192700 | 313 |
| 582 | 20240613 | 094100 | 13487264200 | 192700 | 193200 | 193200 | 192500 | 1003 |
| 583 | 20240613 | 094000 | 13293736000 | 193100 | 193500 | 193500 | 193100 | 446 |
| 584 | 20240613 | 093900 | 13207545300 | 193400 | 193500 | 193500 | 193400 | 242 |
| 585 | 20240613 | 093800 | 13160732300 | 193500 | 193100 | 193700 | 193100 | 975 |
| 586 | 20240613 | 093700 | 12972177700 | 193100 | 193100 | 193200 | 193000 | 441 |
| 587 | 20240613 | 093600 | 12887008900 | 193100 | 192500 | 193200 | 192000 | 632 |
| 588 | 20240613 | 093500 | 12765209500 | 192500 | 192000 | 192500 | 191800 | 1182 |
| 589 | 20240613 | 093400 | 12538064900 | 192000 | 191900 | 192200 | 191800 | 398 |
| 590 | 20240613 | 093300 | 12461652800 | 191900 | 191700 | 192000 | 191600 | 341 |
| 591 | 20240613 | 093200 | 12396249600 | 191700 | 191800 | 192300 | 191500 | 322 |
| 592 | 20240613 | 093100 | 12334495500 | 191600 | 191200 | 191900 | 191100 | 930 |
| 593 | 20240613 | 093000 | 12156607700 | 191200 | 191300 | 191400 | 191100 | 1442 |
| 594 | 20240613 | 092900 | 11880886300 | 191300 | 191600 | 192200 | 191200 | 2483 |
| 595 | 20240613 | 092800 | 11405471200 | 191700 | 192100 | 192100 | 191600 | 2078 |
| 596 | 20240613 | 092700 | 11006844800 | 192000 | 192500 | 192500 | 192000 | 1005 |
| 597 | 20240613 | 092600 | 10813656800 | 192400 | 192500 | 192800 | 192400 | 784 |
| 598 | 20240613 | 092500 | 10662772900 | 192500 | 192600 | 192800 | 192400 | 598 |
| 599 | 20240613 | 092400 | 10547548900 | 192600 | 192800 | 193000 | 192500 | 854 |
| 600 | 20240613 | 092300 | 10382864700 | 192800 | 193100 | 193300 | 192800 | 512 |
| 601 | 20240613 | 092200 | 10284056900 | 193000 | 193300 | 193300 | 193000 | 447 |
| 602 | 20240613 | 092100 | 10197682800 | 193300 | 193000 | 193400 | 193000 | 573 |
| 603 | 20240613 | 092000 | 10086955800 | 193200 | 192700 | 193200 | 192500 | 655 |
| 604 | 20240613 | 091900 | 9960542900 | 192700 | 192300 | 192700 | 192100 | 404 |
| 605 | 20240613 | 091800 | 9882829200 | 192300 | 192200 | 192300 | 192100 | 210 |
| 606 | 20240613 | 091700 | 9842466600 | 192000 | 192700 | 193000 | 191900 | 3581 |
| 607 | 20240613 | 091600 | 9154282600 | 192700 | 192600 | 192900 | 192500 | 343 |
| 608 | 20240613 | 091500 | 9088187600 | 193000 | 192600 | 193000 | 192300 | 929 |
| 609 | 20240613 | 091400 | 8909287400 | 192600 | 192400 | 192700 | 192300 | 1118 |
| 610 | 20240613 | 091300 | 8694114700 | 192500 | 192300 | 192800 | 192300 | 311 |
| 611 | 20240613 | 091200 | 8634274600 | 192300 | 192500 | 192800 | 192000 | 1517 |
| 612 | 20240613 | 091100 | 8342502400 | 192700 | 191700 | 192700 | 191600 | 785 |
| 613 | 20240613 | 091000 | 8191782600 | 191700 | 191300 | 192200 | 191300 | 1492 |
| 614 | 20240613 | 090900 | 7905880000 | 191200 | 191900 | 192300 | 191200 | 4580 |
| 615 | 20240613 | 090800 | 7028094900 | 191900 | 192200 | 192600 | 191700 | 2737 |
| 616 | 20240613 | 090700 | 6502605800 | 192200 | 191800 | 193200 | 191400 | 2920 |
| 617 | 20240613 | 090600 | 5941121400 | 191300 | 193800 | 194000 | 191100 | 7549 |
| 618 | 20240613 | 090500 | 4483679200 | 193600 | 193200 | 194100 | 193200 | 1897 |
| 619 | 20240613 | 090400 | 4116399700 | 193200 | 195400 | 195400 | 193100 | 3851 |
| 620 | 20240613 | 090300 | 3367844400 | 195400 | 195700 | 195700 | 195300 | 2857 |
| 621 | 20240613 | 090200 | 2809415600 | 195700 | 196600 | 197000 | 195700 | 2554 |
| 622 | 20240613 | 090100 | 2307612900 | 196300 | 196700 | 197000 | 196000 | 2936 |
| 623 | 20240613 | 090000 | 1730921600 | 196700 | 196000 | 197800 | 196000 | 8802 |