36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 192200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 3 | 20240619 | 192100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 4 | 20240619 | 192000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 5 | 20240619 | 191900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 6 | 20240619 | 191800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 7 | 20240619 | 191700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 8 | 20240619 | 191600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 9 | 20240619 | 191500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 10 | 20240619 | 191400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 11 | 20240619 | 191300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 12 | 20240619 | 191200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 13 | 20240619 | 191100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 14 | 20240619 | 191000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 15 | 20240619 | 190900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 16 | 20240619 | 190800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 17 | 20240619 | 190700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 18 | 20240619 | 190600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 19 | 20240619 | 190500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 20 | 20240619 | 190400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 21 | 20240619 | 190300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 22 | 20240619 | 190200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 23 | 20240619 | 190100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 24 | 20240619 | 190000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 25 | 20240619 | 185900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 26 | 20240619 | 185800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 27 | 20240619 | 185700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 28 | 20240619 | 185600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 29 | 20240619 | 185500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 30 | 20240619 | 185400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 31 | 20240619 | 185300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 32 | 20240619 | 185200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 33 | 20240619 | 185100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 34 | 20240619 | 185000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 35 | 20240619 | 184900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 36 | 20240619 | 184800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 37 | 20240619 | 184700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 38 | 20240619 | 184600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 39 | 20240619 | 184500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 40 | 20240619 | 184400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 41 | 20240619 | 184300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 42 | 20240619 | 184200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 43 | 20240619 | 184100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 44 | 20240619 | 184000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 45 | 20240619 | 183900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 46 | 20240619 | 183800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 47 | 20240619 | 183700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 48 | 20240619 | 183600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 49 | 20240619 | 183500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 50 | 20240619 | 183400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 51 | 20240619 | 183300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 52 | 20240619 | 183200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 53 | 20240619 | 183100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 54 | 20240619 | 183000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 55 | 20240619 | 182900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 56 | 20240619 | 182800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 57 | 20240619 | 182700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 58 | 20240619 | 182600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 59 | 20240619 | 182500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 60 | 20240619 | 182400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 61 | 20240619 | 182300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 62 | 20240619 | 182200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 63 | 20240619 | 182100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 64 | 20240619 | 182000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 65 | 20240619 | 181900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 66 | 20240619 | 181800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 67 | 20240619 | 181700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 68 | 20240619 | 181600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 69 | 20240619 | 181500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 70 | 20240619 | 181400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 71 | 20240619 | 181300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 72 | 20240619 | 181200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 73 | 20240619 | 181100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 74 | 20240619 | 181000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 75 | 20240619 | 180900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 76 | 20240619 | 180800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 77 | 20240619 | 180700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 78 | 20240619 | 180600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 79 | 20240619 | 180500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 80 | 20240619 | 180400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 81 | 20240619 | 180300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 82 | 20240619 | 180200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 83 | 20240619 | 180100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 84 | 20240619 | 180000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 85 | 20240619 | 175900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 86 | 20240619 | 175800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 87 | 20240619 | 175700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 88 | 20240619 | 175600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 89 | 20240619 | 175500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 90 | 20240619 | 175400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 91 | 20240619 | 175300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 92 | 20240619 | 175200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 93 | 20240619 | 175100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 94 | 20240619 | 175000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 95 | 20240619 | 174900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 96 | 20240619 | 174800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 97 | 20240619 | 174700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 98 | 20240619 | 174600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 99 | 20240619 | 174500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 100 | 20240619 | 174400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 101 | 20240619 | 174300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 102 | 20240619 | 174200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 103 | 20240619 | 174100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 104 | 20240619 | 174000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 105 | 20240619 | 173900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 106 | 20240619 | 173800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 107 | 20240619 | 173700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 108 | 20240619 | 173600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 109 | 20240619 | 173500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 110 | 20240619 | 173400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 111 | 20240619 | 173300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 112 | 20240619 | 173200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 113 | 20240619 | 173100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 114 | 20240619 | 173000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 115 | 20240619 | 172900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 116 | 20240619 | 172800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 117 | 20240619 | 172700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 118 | 20240619 | 172600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 119 | 20240619 | 172500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 120 | 20240619 | 172400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 121 | 20240619 | 172300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 122 | 20240619 | 172200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 123 | 20240619 | 172100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 124 | 20240619 | 172000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 125 | 20240619 | 171900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 126 | 20240619 | 171800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 127 | 20240619 | 171700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 128 | 20240619 | 171600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 129 | 20240619 | 171500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 130 | 20240619 | 171400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 131 | 20240619 | 171300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 132 | 20240619 | 171200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 133 | 20240619 | 171100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 134 | 20240619 | 171000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 135 | 20240619 | 170900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 136 | 20240619 | 170800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 137 | 20240619 | 170700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 138 | 20240619 | 170600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 139 | 20240619 | 170500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 140 | 20240619 | 170400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 141 | 20240619 | 170300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 142 | 20240619 | 170200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 143 | 20240619 | 170100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 144 | 20240619 | 170000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 145 | 20240619 | 165900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 146 | 20240619 | 165800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 147 | 20240619 | 165700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 148 | 20240619 | 165600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 149 | 20240619 | 165500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 150 | 20240619 | 165400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 151 | 20240619 | 165300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 152 | 20240619 | 165200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 153 | 20240619 | 165100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 154 | 20240619 | 165000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 155 | 20240619 | 164900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 156 | 20240619 | 164800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 157 | 20240619 | 164700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 158 | 20240619 | 164600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 159 | 20240619 | 164500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 160 | 20240619 | 164400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 161 | 20240619 | 164300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 162 | 20240619 | 164200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 163 | 20240619 | 164100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 164 | 20240619 | 164000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 165 | 20240619 | 163900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 166 | 20240619 | 163800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 167 | 20240619 | 163700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 168 | 20240619 | 163600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 169 | 20240619 | 163500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 170 | 20240619 | 163400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 171 | 20240619 | 163300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 172 | 20240619 | 163200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 173 | 20240619 | 163100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 174 | 20240619 | 163000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 175 | 20240619 | 162900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 176 | 20240619 | 162800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 177 | 20240619 | 162700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 178 | 20240619 | 162600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 179 | 20240619 | 162500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 180 | 20240619 | 162400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 181 | 20240619 | 162300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 182 | 20240619 | 162200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 183 | 20240619 | 162100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 184 | 20240619 | 162000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 185 | 20240619 | 161900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 186 | 20240619 | 161800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 187 | 20240619 | 161700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 188 | 20240619 | 161600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 189 | 20240619 | 161500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 190 | 20240619 | 161400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 191 | 20240619 | 161300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 192 | 20240619 | 161200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 193 | 20240619 | 161100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 194 | 20240619 | 161000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 195 | 20240619 | 160900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 196 | 20240619 | 160800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 197 | 20240619 | 160700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 198 | 20240619 | 160600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 199 | 20240619 | 160500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 200 | 20240619 | 160400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 201 | 20240619 | 160300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 202 | 20240619 | 160200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 203 | 20240619 | 160100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 204 | 20240619 | 160000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 205 | 20240619 | 155900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 206 | 20240619 | 155800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 207 | 20240619 | 155700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 208 | 20240619 | 155600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 209 | 20240619 | 155500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 210 | 20240619 | 155400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 211 | 20240619 | 155300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 212 | 20240619 | 155200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 213 | 20240619 | 155100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 214 | 20240619 | 155000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 215 | 20240619 | 154900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 216 | 20240619 | 154800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 217 | 20240619 | 154700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 218 | 20240619 | 154600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 219 | 20240619 | 154500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 220 | 20240619 | 154400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 221 | 20240619 | 154300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 222 | 20240619 | 154200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 223 | 20240619 | 154100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 224 | 20240619 | 154000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 225 | 20240619 | 153900 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 226 | 20240619 | 153800 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 227 | 20240619 | 153700 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 228 | 20240619 | 153600 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 229 | 20240619 | 153500 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 230 | 20240619 | 153400 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 231 | 20240619 | 153300 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 232 | 20240619 | 153200 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 233 | 20240619 | 153100 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 0 |
| 234 | 20240619 | 153000 | 56424319600 | 182900 | 182900 | 182900 | 182900 | 6207 |
| 235 | 20240619 | 152900 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 236 | 20240619 | 152800 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 237 | 20240619 | 152700 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 238 | 20240619 | 152600 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 239 | 20240619 | 152500 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 240 | 20240619 | 152400 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 241 | 20240619 | 152300 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 242 | 20240619 | 152200 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 243 | 20240619 | 152100 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 244 | 20240619 | 152000 | 55289059300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 245 | 20240619 | 151900 | 55289059300 | 182500 | 182100 | 182500 | 182100 | 721 |
| 246 | 20240619 | 151800 | 55157605100 | 182200 | 182200 | 182300 | 182100 | 792 |
| 247 | 20240619 | 151700 | 55013324000 | 182100 | 182300 | 182300 | 182100 | 762 |
| 248 | 20240619 | 151600 | 54874480500 | 182300 | 182300 | 182300 | 182200 | 2204 |
| 249 | 20240619 | 151500 | 54472850800 | 182300 | 182300 | 182300 | 182200 | 1436 |
| 250 | 20240619 | 151400 | 54211165700 | 182300 | 182200 | 182400 | 182200 | 601 |
| 251 | 20240619 | 151300 | 54101599100 | 182200 | 182300 | 182500 | 182200 | 1116 |
| 252 | 20240619 | 151200 | 53898103900 | 182400 | 182300 | 182500 | 182200 | 835 |
| 253 | 20240619 | 151100 | 53745874300 | 182400 | 182300 | 182400 | 182200 | 1414 |
| 254 | 20240619 | 151000 | 53488088600 | 182400 | 182500 | 182500 | 182300 | 627 |
| 255 | 20240619 | 150900 | 53373738700 | 182500 | 182300 | 182600 | 182300 | 1254 |
| 256 | 20240619 | 150800 | 53145057500 | 182300 | 182500 | 182500 | 182300 | 1318 |
| 257 | 20240619 | 150700 | 52904669300 | 182400 | 182600 | 182600 | 182400 | 868 |
| 258 | 20240619 | 150600 | 52746285900 | 182600 | 182300 | 182600 | 182300 | 1074 |
| 259 | 20240619 | 150500 | 52550318000 | 182300 | 182300 | 182600 | 182300 | 1755 |
| 260 | 20240619 | 150400 | 52230150600 | 182200 | 182200 | 182400 | 182100 | 1448 |
| 261 | 20240619 | 150300 | 51966240300 | 182100 | 182300 | 182400 | 182100 | 1460 |
| 262 | 20240619 | 150200 | 51700234100 | 182300 | 182200 | 182400 | 182100 | 1158 |
| 263 | 20240619 | 150100 | 51489203900 | 182200 | 182200 | 182300 | 182100 | 964 |
| 264 | 20240619 | 150000 | 51313555100 | 182200 | 182100 | 182300 | 182100 | 1095 |
| 265 | 20240619 | 145900 | 51114108300 | 182100 | 182200 | 182300 | 182100 | 915 |
| 266 | 20240619 | 145800 | 50947397300 | 182200 | 182100 | 182500 | 182000 | 1057 |
| 267 | 20240619 | 145700 | 50754897600 | 182100 | 182100 | 182200 | 182000 | 1498 |
| 268 | 20240619 | 145600 | 50482131400 | 182100 | 182100 | 182200 | 182000 | 707 |
| 269 | 20240619 | 145500 | 50353383200 | 182100 | 182100 | 182200 | 182100 | 1130 |
| 270 | 20240619 | 145400 | 50147603500 | 182100 | 182300 | 182400 | 182100 | 657 |
| 271 | 20240619 | 145300 | 50027897200 | 182300 | 182300 | 182400 | 182100 | 1462 |
| 272 | 20240619 | 145200 | 49761487100 | 182300 | 182200 | 182600 | 182100 | 422 |
| 273 | 20240619 | 145100 | 49684579200 | 182200 | 182200 | 182200 | 182100 | 928 |
| 274 | 20240619 | 145000 | 49515564300 | 182200 | 182200 | 182600 | 182200 | 710 |
| 275 | 20240619 | 144900 | 49386189800 | 182300 | 182500 | 182600 | 182200 | 1128 |
| 276 | 20240619 | 144800 | 49180538000 | 182500 | 182600 | 182600 | 182400 | 664 |
| 277 | 20240619 | 144700 | 49059336200 | 182600 | 182700 | 182900 | 182400 | 740 |
| 278 | 20240619 | 144600 | 48924282200 | 182400 | 182300 | 182900 | 182300 | 1653 |
| 279 | 20240619 | 144500 | 48622601000 | 182300 | 182100 | 182500 | 182100 | 913 |
| 280 | 20240619 | 144400 | 48456264100 | 182100 | 182100 | 182200 | 182100 | 931 |
| 281 | 20240619 | 144300 | 48286712200 | 182200 | 182300 | 182300 | 182100 | 854 |
| 282 | 20240619 | 144200 | 48131141200 | 182200 | 182200 | 182400 | 182100 | 733 |
| 283 | 20240619 | 144100 | 47997590800 | 182200 | 182200 | 182300 | 182100 | 1205 |
| 284 | 20240619 | 144000 | 47778060500 | 182200 | 182200 | 182300 | 182200 | 693 |
| 285 | 20240619 | 143900 | 47651784400 | 182300 | 182200 | 182300 | 182200 | 725 |
| 286 | 20240619 | 143800 | 47519672700 | 182200 | 182200 | 182400 | 182200 | 933 |
| 287 | 20240619 | 143700 | 47349648100 | 182200 | 182300 | 182400 | 182200 | 901 |
| 288 | 20240619 | 143600 | 47185452400 | 182300 | 182300 | 182400 | 182300 | 684 |
| 289 | 20240619 | 143500 | 47060744300 | 182600 | 182300 | 182600 | 182200 | 1952 |
| 290 | 20240619 | 143400 | 46704779400 | 182300 | 182300 | 182400 | 182200 | 1163 |
| 291 | 20240619 | 143300 | 46492827600 | 182500 | 182600 | 182600 | 182100 | 583 |
| 292 | 20240619 | 143200 | 46386554700 | 182700 | 182300 | 182700 | 182000 | 996 |
| 293 | 20240619 | 143100 | 46205121500 | 182300 | 182300 | 182400 | 182100 | 667 |
| 294 | 20240619 | 143000 | 46083587900 | 182300 | 182100 | 182300 | 182000 | 1238 |
| 295 | 20240619 | 142900 | 45858142300 | 182100 | 182100 | 182200 | 182100 | 1261 |
| 296 | 20240619 | 142800 | 45628505400 | 182100 | 182400 | 182400 | 182100 | 1498 |
| 297 | 20240619 | 142700 | 45355565000 | 182300 | 182400 | 182500 | 182300 | 696 |
| 298 | 20240619 | 142600 | 45228648000 | 182400 | 182400 | 182600 | 182300 | 788 |
| 299 | 20240619 | 142500 | 45084875300 | 182400 | 182200 | 182400 | 182200 | 1422 |
| 300 | 20240619 | 142400 | 44825648700 | 182200 | 182400 | 182600 | 182200 | 583 |
| 301 | 20240619 | 142300 | 44719333400 | 182300 | 182300 | 182400 | 182100 | 1302 |
| 302 | 20240619 | 142200 | 44482064100 | 182400 | 182300 | 182400 | 182100 | 982 |
| 303 | 20240619 | 142100 | 44303119500 | 182300 | 182300 | 182400 | 182100 | 1135 |
| 304 | 20240619 | 142000 | 44096266900 | 182100 | 182300 | 182400 | 182100 | 1161 |
| 305 | 20240619 | 141900 | 43884700400 | 182300 | 182300 | 182400 | 182300 | 844 |
| 306 | 20240619 | 141800 | 43730819800 | 182300 | 182500 | 182500 | 182300 | 713 |
| 307 | 20240619 | 141700 | 43600810300 | 182400 | 182400 | 182700 | 182400 | 898 |
| 308 | 20240619 | 141600 | 43436970100 | 182500 | 182600 | 182900 | 182400 | 2023 |
| 309 | 20240619 | 141500 | 43067687800 | 182600 | 182700 | 182900 | 182500 | 802 |
| 310 | 20240619 | 141400 | 42921176600 | 182800 | 182500 | 182800 | 182300 | 1082 |
| 311 | 20240619 | 141300 | 42723731900 | 182500 | 182700 | 182800 | 182500 | 548 |
| 312 | 20240619 | 141200 | 42623701100 | 182500 | 182300 | 182800 | 182200 | 1370 |
| 313 | 20240619 | 141100 | 42373977800 | 182300 | 182600 | 182700 | 182300 | 1598 |
| 314 | 20240619 | 141000 | 42082363400 | 182700 | 182500 | 182700 | 182500 | 480 |
| 315 | 20240619 | 140900 | 41994708600 | 182600 | 182500 | 182700 | 182500 | 815 |
| 316 | 20240619 | 140800 | 41845932600 | 182500 | 182200 | 182700 | 182200 | 1041 |
| 317 | 20240619 | 140700 | 41656083300 | 182200 | 182400 | 182500 | 182200 | 718 |
| 318 | 20240619 | 140600 | 41525164200 | 182400 | 182300 | 182600 | 182200 | 680 |
| 319 | 20240619 | 140500 | 41401187500 | 182600 | 181900 | 182700 | 181900 | 1521 |
| 320 | 20240619 | 140400 | 41124122300 | 182000 | 182000 | 182100 | 181900 | 1385 |
| 321 | 20240619 | 140300 | 40872153700 | 182000 | 182000 | 182200 | 182000 | 2212 |
| 322 | 20240619 | 140200 | 40469549700 | 182100 | 182100 | 182200 | 182000 | 1167 |
| 323 | 20240619 | 140100 | 40257047000 | 182100 | 182200 | 182300 | 182100 | 1719 |
| 324 | 20240619 | 140000 | 39943958200 | 182200 | 182300 | 182500 | 182200 | 1470 |
| 325 | 20240619 | 135900 | 39676062300 | 182300 | 182300 | 182400 | 182200 | 2023 |
| 326 | 20240619 | 135800 | 39307284200 | 182400 | 182500 | 182500 | 182300 | 966 |
| 327 | 20240619 | 135700 | 39131060400 | 182500 | 182500 | 182600 | 182500 | 968 |
| 328 | 20240619 | 135600 | 38954390900 | 182500 | 182600 | 182600 | 182500 | 946 |
| 329 | 20240619 | 135500 | 38781710300 | 182500 | 182600 | 182700 | 182500 | 1997 |
| 330 | 20240619 | 135400 | 38417123500 | 182600 | 182600 | 182700 | 182600 | 975 |
| 331 | 20240619 | 135300 | 38239084400 | 182600 | 182700 | 182800 | 182600 | 921 |
| 332 | 20240619 | 135200 | 38070807900 | 182700 | 182800 | 182900 | 182700 | 1156 |
| 333 | 20240619 | 135100 | 37859556100 | 182800 | 182900 | 182900 | 182800 | 510 |
| 334 | 20240619 | 135000 | 37766323800 | 182800 | 182900 | 183400 | 182800 | 465 |
| 335 | 20240619 | 134900 | 37681240800 | 182800 | 182900 | 183300 | 182800 | 1045 |
| 336 | 20240619 | 134800 | 37490080000 | 183000 | 183000 | 183100 | 182900 | 813 |
| 337 | 20240619 | 134700 | 37341323800 | 183000 | 182900 | 183100 | 182900 | 858 |
| 338 | 20240619 | 134600 | 37184322000 | 182900 | 183200 | 183300 | 182900 | 1424 |
| 339 | 20240619 | 134500 | 36923600800 | 183200 | 182900 | 183300 | 182900 | 2115 |
| 340 | 20240619 | 134400 | 36536479400 | 183000 | 183400 | 183400 | 183000 | 1302 |
| 341 | 20240619 | 134300 | 36298084200 | 183500 | 183200 | 183500 | 183200 | 495 |
| 342 | 20240619 | 134200 | 36207356100 | 183200 | 183600 | 183600 | 183200 | 1087 |
| 343 | 20240619 | 134100 | 36008037500 | 183400 | 183800 | 183800 | 183400 | 798 |
| 344 | 20240619 | 134000 | 35861666100 | 183800 | 183200 | 183900 | 183200 | 676 |
| 345 | 20240619 | 133900 | 35737724100 | 183200 | 183100 | 184000 | 182900 | 419 |
| 346 | 20240619 | 133800 | 35660966100 | 183200 | 183100 | 183300 | 183000 | 1343 |
| 347 | 20240619 | 133700 | 35415131700 | 183100 | 183100 | 183400 | 183100 | 1116 |
| 348 | 20240619 | 133600 | 35210759400 | 183100 | 183400 | 184000 | 183100 | 377 |
| 349 | 20240619 | 133500 | 35141622100 | 183400 | 183500 | 183500 | 183100 | 1457 |
| 350 | 20240619 | 133400 | 34874602600 | 183500 | 183700 | 183700 | 183500 | 641 |
| 351 | 20240619 | 133300 | 34756959200 | 183700 | 183600 | 183800 | 183500 | 682 |
| 352 | 20240619 | 133200 | 34631737600 | 183600 | 183700 | 183900 | 183500 | 754 |
| 353 | 20240619 | 133100 | 34493264900 | 183700 | 183800 | 184200 | 183600 | 746 |
| 354 | 20240619 | 133000 | 34356209900 | 183800 | 183500 | 184200 | 183500 | 1142 |
| 355 | 20240619 | 132900 | 34146514000 | 183500 | 183800 | 183800 | 183400 | 781 |
| 356 | 20240619 | 132800 | 34003153500 | 183800 | 183800 | 184100 | 183700 | 759 |
| 357 | 20240619 | 132700 | 33863626100 | 183800 | 183500 | 184100 | 183400 | 1157 |
| 358 | 20240619 | 132600 | 33651099100 | 183700 | 183600 | 183800 | 183400 | 1013 |
| 359 | 20240619 | 132500 | 33465057500 | 183600 | 183000 | 183600 | 182700 | 1013 |
| 360 | 20240619 | 132400 | 33279519700 | 183100 | 182800 | 183100 | 182100 | 7745 |
| 361 | 20240619 | 132300 | 31867078900 | 182800 | 183100 | 183200 | 182800 | 2008 |
| 362 | 20240619 | 132200 | 31499607700 | 183100 | 183100 | 183200 | 183000 | 814 |
| 363 | 20240619 | 132100 | 31350578900 | 183200 | 183200 | 183300 | 183100 | 1115 |
| 364 | 20240619 | 132000 | 31146338900 | 183200 | 183300 | 183400 | 183100 | 1030 |
| 365 | 20240619 | 131900 | 30957689400 | 183400 | 183500 | 183500 | 183100 | 1801 |
| 366 | 20240619 | 131800 | 30627621800 | 183500 | 183600 | 183600 | 183400 | 1050 |
| 367 | 20240619 | 131700 | 30434936600 | 183600 | 183700 | 183700 | 183500 | 631 |
| 368 | 20240619 | 131600 | 30319082300 | 183700 | 183900 | 183900 | 183700 | 876 |
| 369 | 20240619 | 131500 | 30158115700 | 183900 | 183800 | 184200 | 183700 | 629 |
| 370 | 20240619 | 131400 | 30042443500 | 183800 | 183400 | 183800 | 183400 | 852 |
| 371 | 20240619 | 131300 | 29885999800 | 183400 | 183100 | 183600 | 183000 | 1775 |
| 372 | 20240619 | 131200 | 29560794600 | 183100 | 183200 | 183400 | 183000 | 2005 |
| 373 | 20240619 | 131100 | 29193706300 | 183100 | 183600 | 183600 | 183100 | 2837 |
| 374 | 20240619 | 131000 | 28673320800 | 183600 | 184200 | 184300 | 183600 | 2161 |
| 375 | 20240619 | 130900 | 28275876600 | 184300 | 184600 | 184700 | 184200 | 708 |
| 376 | 20240619 | 130800 | 28145254600 | 184700 | 184900 | 184900 | 184600 | 830 |
| 377 | 20240619 | 130700 | 27991978500 | 184900 | 184700 | 184900 | 184600 | 1754 |
| 378 | 20240619 | 130600 | 27668018800 | 184700 | 185100 | 185100 | 184700 | 1103 |
| 379 | 20240619 | 130500 | 27463987800 | 185000 | 185800 | 185900 | 185000 | 1697 |
| 380 | 20240619 | 130400 | 27149645700 | 185800 | 185900 | 186000 | 185500 | 1921 |
| 381 | 20240619 | 130300 | 26792684200 | 186000 | 186300 | 186300 | 185900 | 1423 |
| 382 | 20240619 | 130200 | 26527909700 | 186300 | 186600 | 186600 | 186200 | 410 |
| 383 | 20240619 | 130100 | 26451461100 | 186600 | 186900 | 186900 | 186500 | 228 |
| 384 | 20240619 | 130000 | 26408892400 | 187000 | 187000 | 187100 | 186800 | 269 |
| 385 | 20240619 | 125900 | 26358603000 | 187200 | 187100 | 187200 | 187000 | 157 |
| 386 | 20240619 | 125800 | 26329225700 | 187000 | 187100 | 187100 | 186800 | 106 |
| 387 | 20240619 | 125700 | 26309399200 | 187100 | 186800 | 187100 | 186500 | 77 |
| 388 | 20240619 | 125600 | 26295007000 | 186900 | 186900 | 187000 | 186500 | 308 |
| 389 | 20240619 | 125500 | 26237520400 | 187000 | 187000 | 187000 | 186900 | 53 |
| 390 | 20240619 | 125400 | 26227610100 | 187000 | 186900 | 187000 | 186800 | 313 |
| 391 | 20240619 | 125300 | 26169130000 | 186900 | 186800 | 187000 | 186700 | 107 |
| 392 | 20240619 | 125200 | 26149136600 | 186800 | 186500 | 186900 | 186500 | 99 |
| 393 | 20240619 | 125100 | 26130646000 | 186500 | 186800 | 186900 | 186100 | 610 |
| 394 | 20240619 | 125000 | 26016959500 | 186800 | 186900 | 186900 | 186400 | 152 |
| 395 | 20240619 | 124900 | 25988569300 | 186800 | 186600 | 186800 | 186500 | 68 |
| 396 | 20240619 | 124800 | 25975871700 | 186600 | 186400 | 186700 | 186400 | 413 |
| 397 | 20240619 | 124700 | 25898828700 | 186500 | 186300 | 186500 | 186100 | 396 |
| 398 | 20240619 | 124600 | 25825046900 | 186200 | 186300 | 186300 | 186100 | 93 |
| 399 | 20240619 | 124500 | 25807725100 | 186300 | 186300 | 186400 | 186000 | 1093 |
| 400 | 20240619 | 124400 | 25604347900 | 186300 | 186500 | 186500 | 186200 | 102 |
| 401 | 20240619 | 124300 | 25585338800 | 186500 | 186300 | 186500 | 186300 | 117 |
| 402 | 20240619 | 124200 | 25563529300 | 186400 | 186100 | 186400 | 186100 | 105 |
| 403 | 20240619 | 124100 | 25543969300 | 186200 | 186400 | 186500 | 186100 | 65 |
| 404 | 20240619 | 124000 | 25531854900 | 186500 | 186300 | 186500 | 186000 | 1127 |
| 405 | 20240619 | 123900 | 25322091900 | 186300 | 186400 | 186500 | 186200 | 130 |
| 406 | 20240619 | 123800 | 25297874400 | 186400 | 186300 | 186500 | 186100 | 823 |
| 407 | 20240619 | 123700 | 25144585800 | 186300 | 186500 | 186500 | 186300 | 225 |
| 408 | 20240619 | 123600 | 25102647700 | 186400 | 186500 | 186500 | 186300 | 468 |
| 409 | 20240619 | 123500 | 25015407900 | 186600 | 186600 | 186600 | 186500 | 150 |
| 410 | 20240619 | 123400 | 24987427300 | 186700 | 186700 | 186700 | 186500 | 304 |
| 411 | 20240619 | 123300 | 24930720600 | 186500 | 186800 | 186900 | 186500 | 446 |
| 412 | 20240619 | 123200 | 24847484500 | 186900 | 186900 | 186900 | 186800 | 171 |
| 413 | 20240619 | 123100 | 24815535700 | 186800 | 187000 | 187000 | 186800 | 133 |
| 414 | 20240619 | 123000 | 24790677900 | 186900 | 186900 | 187000 | 186800 | 221 |
| 415 | 20240619 | 122900 | 24749377500 | 187000 | 186800 | 187000 | 186800 | 133 |
| 416 | 20240619 | 122800 | 24724515500 | 187000 | 187000 | 187000 | 186800 | 102 |
| 417 | 20240619 | 122700 | 24705446900 | 187000 | 186900 | 187000 | 186800 | 158 |
| 418 | 20240619 | 122600 | 24675921100 | 186900 | 187000 | 187000 | 186900 | 99 |
| 419 | 20240619 | 122500 | 24657411000 | 187000 | 186900 | 187000 | 186900 | 181 |
| 420 | 20240619 | 122400 | 24623576700 | 187000 | 187000 | 187000 | 186900 | 120 |
| 421 | 20240619 | 122300 | 24601141400 | 186900 | 186700 | 187000 | 186700 | 113 |
| 422 | 20240619 | 122200 | 24580022500 | 186800 | 186900 | 186900 | 186700 | 79 |
| 423 | 20240619 | 122100 | 24565265300 | 186800 | 186900 | 187000 | 186700 | 177 |
| 424 | 20240619 | 122000 | 24532198300 | 186900 | 186800 | 187000 | 186700 | 65 |
| 425 | 20240619 | 121900 | 24520053200 | 186700 | 187000 | 187100 | 186700 | 107 |
| 426 | 20240619 | 121800 | 24500049100 | 187000 | 187000 | 187000 | 186500 | 356 |
| 427 | 20240619 | 121700 | 24433594200 | 186900 | 187000 | 187000 | 186800 | 61 |
| 428 | 20240619 | 121600 | 24422193600 | 187000 | 186500 | 187100 | 186500 | 229 |
| 429 | 20240619 | 121500 | 24379411400 | 186500 | 186500 | 186500 | 186400 | 505 |
| 430 | 20240619 | 121400 | 24285244500 | 186500 | 186900 | 187000 | 186500 | 545 |
| 431 | 20240619 | 121300 | 24183543000 | 187000 | 187000 | 187100 | 186800 | 125 |
| 432 | 20240619 | 121200 | 24160163900 | 187000 | 187000 | 187100 | 186600 | 78 |
| 433 | 20240619 | 121100 | 24145590800 | 186600 | 186800 | 187100 | 186600 | 1194 |
| 434 | 20240619 | 121000 | 23922603500 | 186900 | 187200 | 187200 | 186700 | 600 |
| 435 | 20240619 | 120900 | 23810451200 | 187200 | 187300 | 187300 | 187200 | 206 |
| 436 | 20240619 | 120800 | 23771882100 | 187200 | 187200 | 187300 | 187200 | 68 |
| 437 | 20240619 | 120700 | 23759147900 | 187300 | 187600 | 187600 | 187100 | 79 |
| 438 | 20240619 | 120600 | 23744342700 | 187600 | 187100 | 187600 | 186800 | 483 |
| 439 | 20240619 | 120500 | 23654002400 | 186900 | 187500 | 187500 | 186900 | 323 |
| 440 | 20240619 | 120400 | 23593576100 | 187500 | 187400 | 187500 | 187100 | 73 |
| 441 | 20240619 | 120300 | 23579895100 | 187000 | 187000 | 187500 | 187000 | 253 |
| 442 | 20240619 | 120200 | 23532512400 | 187000 | 187300 | 187400 | 187000 | 455 |
| 443 | 20240619 | 120100 | 23447290100 | 187300 | 187300 | 187400 | 187000 | 309 |
| 444 | 20240619 | 120000 | 23389473200 | 187300 | 187100 | 187600 | 187100 | 175 |
| 445 | 20240619 | 115900 | 23356711900 | 187100 | 187500 | 187600 | 187100 | 640 |
| 446 | 20240619 | 115800 | 23236866700 | 187800 | 187700 | 187800 | 187500 | 169 |
| 447 | 20240619 | 115700 | 23205156500 | 187600 | 187700 | 187800 | 187600 | 250 |
| 448 | 20240619 | 115600 | 23158231400 | 187600 | 187600 | 187800 | 187600 | 70 |
| 449 | 20240619 | 115500 | 23145089500 | 187800 | 187600 | 187900 | 187500 | 105 |
| 450 | 20240619 | 115400 | 23125380700 | 187700 | 187700 | 187900 | 187700 | 119 |
| 451 | 20240619 | 115300 | 23103034500 | 187900 | 187700 | 187900 | 187600 | 171 |
| 452 | 20240619 | 115200 | 23070931400 | 187600 | 187800 | 188000 | 187600 | 365 |
| 453 | 20240619 | 115100 | 23002349200 | 187800 | 187600 | 187900 | 187600 | 88 |
| 454 | 20240619 | 115000 | 22985828200 | 187800 | 187500 | 187900 | 187500 | 73 |
| 455 | 20240619 | 114900 | 22972127500 | 187800 | 187600 | 187800 | 187300 | 69 |
| 456 | 20240619 | 114800 | 22959177800 | 187300 | 187800 | 187800 | 187300 | 367 |
| 457 | 20240619 | 114700 | 22890355900 | 187800 | 187600 | 187900 | 187400 | 94 |
| 458 | 20240619 | 114600 | 22872700000 | 187700 | 187900 | 187900 | 187300 | 354 |
| 459 | 20240619 | 114500 | 22806341300 | 187800 | 187600 | 187900 | 187600 | 102 |
| 460 | 20240619 | 114400 | 22787181800 | 187700 | 187500 | 187900 | 187400 | 113 |
| 461 | 20240619 | 114300 | 22765972300 | 187600 | 187600 | 187900 | 187500 | 267 |
| 462 | 20240619 | 114200 | 22715891900 | 187600 | 187800 | 187800 | 187500 | 113 |
| 463 | 20240619 | 114100 | 22694684200 | 187500 | 187500 | 187800 | 187500 | 271 |
| 464 | 20240619 | 114000 | 22643855800 | 187500 | 187600 | 187700 | 187500 | 144 |
| 465 | 20240619 | 113900 | 22616845300 | 187600 | 187300 | 187800 | 187300 | 90 |
| 466 | 20240619 | 113800 | 22599954200 | 187800 | 187600 | 188000 | 187300 | 655 |
| 467 | 20240619 | 113700 | 22477139900 | 187600 | 187700 | 188100 | 187600 | 212 |
| 468 | 20240619 | 113600 | 22437337300 | 187700 | 188000 | 188000 | 187700 | 364 |
| 469 | 20240619 | 113500 | 22368957400 | 187900 | 187800 | 188000 | 187700 | 107 |
| 470 | 20240619 | 113400 | 22348862100 | 187800 | 187700 | 187900 | 187700 | 223 |
| 471 | 20240619 | 113300 | 22306976500 | 187700 | 187600 | 187900 | 187500 | 152 |
| 472 | 20240619 | 113200 | 22278446700 | 187900 | 188100 | 188200 | 187700 | 287 |
| 473 | 20240619 | 113100 | 22224524200 | 188200 | 188000 | 188200 | 188000 | 143 |
| 474 | 20240619 | 113000 | 22197625500 | 188100 | 188000 | 188100 | 188000 | 89 |
| 475 | 20240619 | 112900 | 22180888100 | 188000 | 188000 | 188100 | 187900 | 102 |
| 476 | 20240619 | 112800 | 22161712900 | 188100 | 187800 | 188100 | 187800 | 1213 |
| 477 | 20240619 | 112700 | 21933677100 | 187900 | 187900 | 187900 | 187600 | 135 |
| 478 | 20240619 | 112600 | 21908327300 | 187900 | 187600 | 187900 | 187500 | 84 |
| 479 | 20240619 | 112500 | 21892552300 | 187900 | 187700 | 187900 | 187500 | 70 |
| 480 | 20240619 | 112400 | 21879407900 | 187800 | 187700 | 187800 | 187500 | 118 |
| 481 | 20240619 | 112300 | 21857263100 | 187700 | 187400 | 187700 | 187300 | 203 |
| 482 | 20240619 | 112200 | 21819216800 | 187500 | 187600 | 187700 | 187300 | 158 |
| 483 | 20240619 | 112100 | 21789600300 | 187400 | 187700 | 187700 | 187400 | 173 |
| 484 | 20240619 | 112000 | 21757165200 | 187700 | 187300 | 187700 | 187300 | 174 |
| 485 | 20240619 | 111900 | 21724533900 | 187500 | 187300 | 187500 | 187300 | 153 |
| 486 | 20240619 | 111800 | 21695864900 | 187400 | 187400 | 187500 | 187300 | 213 |
| 487 | 20240619 | 111700 | 21655950400 | 187400 | 187500 | 187500 | 187300 | 109 |
| 488 | 20240619 | 111600 | 21635522400 | 187400 | 187300 | 187500 | 187200 | 192 |
| 489 | 20240619 | 111500 | 21599544200 | 187300 | 187300 | 187400 | 187200 | 408 |
| 490 | 20240619 | 111400 | 21523096000 | 187400 | 187400 | 187400 | 186800 | 117 |
| 491 | 20240619 | 111300 | 21501183100 | 187400 | 186800 | 187500 | 186700 | 862 |
| 492 | 20240619 | 111200 | 21340064600 | 187100 | 186600 | 187100 | 186600 | 236 |
| 493 | 20240619 | 111100 | 21295935100 | 186600 | 186900 | 187000 | 186600 | 521 |
| 494 | 20240619 | 111000 | 21198619200 | 187000 | 187000 | 187000 | 186800 | 208 |
| 495 | 20240619 | 110900 | 21159743400 | 186900 | 186900 | 186900 | 186800 | 86 |
| 496 | 20240619 | 110800 | 21143670200 | 186900 | 186800 | 186900 | 186800 | 64 |
| 497 | 20240619 | 110700 | 21131711900 | 186800 | 187000 | 187000 | 186800 | 56 |
| 498 | 20240619 | 110600 | 21121248400 | 186900 | 187100 | 187100 | 186800 | 581 |
| 499 | 20240619 | 110500 | 21012675900 | 187100 | 187000 | 187100 | 187000 | 102 |
| 500 | 20240619 | 110400 | 20993597500 | 187000 | 187000 | 187100 | 187000 | 202 |
| 501 | 20240619 | 110300 | 20955823000 | 187000 | 187300 | 187400 | 187000 | 356 |
| 502 | 20240619 | 110200 | 20889189700 | 187200 | 187300 | 187300 | 187200 | 93 |
| 503 | 20240619 | 110100 | 20871771900 | 187400 | 187300 | 187400 | 187100 | 395 |
| 504 | 20240619 | 110000 | 20797826600 | 187300 | 187400 | 187500 | 187300 | 409 |
| 505 | 20240619 | 105900 | 20721156900 | 187400 | 187300 | 187400 | 187200 | 111 |
| 506 | 20240619 | 105800 | 20700366600 | 187400 | 186900 | 187400 | 186900 | 149 |
| 507 | 20240619 | 105700 | 20672479700 | 187000 | 186800 | 187000 | 186500 | 670 |
| 508 | 20240619 | 105600 | 20547437400 | 186900 | 186700 | 186900 | 186700 | 126 |
| 509 | 20240619 | 105500 | 20523901300 | 186700 | 186700 | 186900 | 186600 | 374 |
| 510 | 20240619 | 105400 | 20454077700 | 186800 | 186700 | 186800 | 186500 | 464 |
| 511 | 20240619 | 105300 | 20367471300 | 186700 | 187000 | 187000 | 186700 | 350 |
| 512 | 20240619 | 105200 | 20302101000 | 186900 | 187100 | 187100 | 186900 | 1296 |
| 513 | 20240619 | 105100 | 20059748900 | 187100 | 187100 | 187200 | 187100 | 558 |
| 514 | 20240619 | 105000 | 19955341700 | 187200 | 187600 | 187600 | 187200 | 937 |
| 515 | 20240619 | 104900 | 19779756900 | 187700 | 187700 | 187700 | 187600 | 368 |
| 516 | 20240619 | 104800 | 19710718600 | 187700 | 187800 | 187800 | 187600 | 386 |
| 517 | 20240619 | 104700 | 19638286600 | 187800 | 187900 | 187900 | 187800 | 438 |
| 518 | 20240619 | 104600 | 19556029500 | 187800 | 187900 | 188000 | 187800 | 174 |
| 519 | 20240619 | 104500 | 19523335700 | 187900 | 188100 | 188100 | 187900 | 427 |
| 520 | 20240619 | 104400 | 19443079700 | 188200 | 188300 | 188400 | 188000 | 553 |
| 521 | 20240619 | 104300 | 19339032500 | 188300 | 188300 | 188300 | 188200 | 139 |
| 522 | 20240619 | 104200 | 19312866300 | 188300 | 188600 | 188600 | 188300 | 179 |
| 523 | 20240619 | 104100 | 19279153100 | 188600 | 188500 | 188700 | 188500 | 126 |
| 524 | 20240619 | 104000 | 19255392100 | 188500 | 188700 | 188700 | 188500 | 113 |
| 525 | 20240619 | 103900 | 19234081900 | 188700 | 188700 | 188800 | 188700 | 341 |
| 526 | 20240619 | 103800 | 19169733600 | 188700 | 188900 | 188900 | 188700 | 34 |
| 527 | 20240619 | 103700 | 19163316300 | 188900 | 188500 | 188900 | 188500 | 142 |
| 528 | 20240619 | 103600 | 19136520400 | 188500 | 188400 | 188700 | 188400 | 257 |
| 529 | 20240619 | 103500 | 19088075700 | 188400 | 188100 | 188400 | 188100 | 174 |
| 530 | 20240619 | 103400 | 19055323300 | 188100 | 188200 | 188300 | 188100 | 141 |
| 531 | 20240619 | 103300 | 19028792700 | 188100 | 188100 | 188200 | 188000 | 324 |
| 532 | 20240619 | 103200 | 18967837200 | 188100 | 188100 | 188200 | 188100 | 190 |
| 533 | 20240619 | 103100 | 18932097100 | 188100 | 188100 | 188200 | 188100 | 137 |
| 534 | 20240619 | 103000 | 18906325800 | 188100 | 188200 | 188300 | 188100 | 94 |
| 535 | 20240619 | 102900 | 18888635100 | 188200 | 188200 | 188300 | 188200 | 109 |
| 536 | 20240619 | 102800 | 18868115900 | 188200 | 188200 | 188400 | 188200 | 264 |
| 537 | 20240619 | 102700 | 18818410200 | 188200 | 188000 | 188300 | 188000 | 83 |
| 538 | 20240619 | 102600 | 18802785900 | 188400 | 187900 | 188400 | 187800 | 432 |
| 539 | 20240619 | 102500 | 18721518000 | 187900 | 188000 | 188300 | 187800 | 1444 |
| 540 | 20240619 | 102400 | 18450019200 | 187900 | 188300 | 188300 | 187800 | 676 |
| 541 | 20240619 | 102300 | 18322902100 | 188200 | 188400 | 188400 | 188200 | 205 |
| 542 | 20240619 | 102200 | 18284301000 | 188400 | 188400 | 188500 | 188400 | 72 |
| 543 | 20240619 | 102100 | 18270734900 | 188400 | 188400 | 188500 | 188400 | 314 |
| 544 | 20240619 | 102000 | 18211576500 | 188400 | 188800 | 188800 | 188400 | 695 |
| 545 | 20240619 | 101900 | 18080477600 | 188800 | 188800 | 188900 | 188800 | 89 |
| 546 | 20240619 | 101800 | 18063673300 | 188900 | 188700 | 188900 | 188700 | 78 |
| 547 | 20240619 | 101700 | 18048947600 | 188700 | 188800 | 188900 | 188600 | 103 |
| 548 | 20240619 | 101600 | 18029506000 | 188800 | 188400 | 188800 | 188300 | 485 |
| 549 | 20240619 | 101500 | 17938164200 | 188300 | 188600 | 188600 | 188300 | 42 |
| 550 | 20240619 | 101400 | 17930243900 | 188200 | 188500 | 189000 | 188100 | 753 |
| 551 | 20240619 | 101300 | 17788330400 | 188500 | 188800 | 189000 | 188300 | 424 |
| 552 | 20240619 | 101200 | 17708400500 | 188700 | 188100 | 189200 | 188100 | 290 |
| 553 | 20240619 | 101100 | 17653727200 | 188200 | 188000 | 188300 | 187700 | 1192 |
| 554 | 20240619 | 101000 | 17429838800 | 187900 | 188100 | 188100 | 187800 | 339 |
| 555 | 20240619 | 100900 | 17366146900 | 188000 | 187800 | 188100 | 187800 | 188 |
| 556 | 20240619 | 100800 | 17330803900 | 187900 | 188000 | 188300 | 187900 | 273 |
| 557 | 20240619 | 100700 | 17279472100 | 188000 | 188300 | 188400 | 187800 | 474 |
| 558 | 20240619 | 100600 | 17190352100 | 188300 | 188300 | 188400 | 188300 | 485 |
| 559 | 20240619 | 100500 | 17099016600 | 188400 | 188500 | 188600 | 188300 | 518 |
| 560 | 20240619 | 100400 | 17001418600 | 188600 | 188000 | 188600 | 188000 | 119 |
| 561 | 20240619 | 100300 | 16979019300 | 188000 | 187900 | 188000 | 187900 | 196 |
| 562 | 20240619 | 100200 | 16942176200 | 187900 | 188500 | 188500 | 187800 | 2097 |
| 563 | 20240619 | 100100 | 16547597700 | 188500 | 188500 | 188600 | 188500 | 297 |
| 564 | 20240619 | 100000 | 16491608700 | 188500 | 188600 | 188600 | 188400 | 644 |
| 565 | 20240619 | 095900 | 16370216800 | 188600 | 189000 | 189300 | 188600 | 772 |
| 566 | 20240619 | 095800 | 16224410800 | 188900 | 189300 | 189400 | 188900 | 618 |
| 567 | 20240619 | 095700 | 16107534500 | 189400 | 189800 | 189800 | 189300 | 204 |
| 568 | 20240619 | 095600 | 16068874000 | 189900 | 189600 | 189900 | 189200 | 829 |
| 569 | 20240619 | 095500 | 15911768100 | 189600 | 189800 | 189900 | 189600 | 423 |
| 570 | 20240619 | 095400 | 15831515800 | 189800 | 190400 | 190400 | 189800 | 1160 |
| 571 | 20240619 | 095300 | 15611114100 | 190200 | 190300 | 190700 | 190200 | 129 |
| 572 | 20240619 | 095200 | 15586552400 | 190300 | 190600 | 190700 | 190300 | 919 |
| 573 | 20240619 | 095100 | 15411405100 | 190800 | 190700 | 191000 | 190300 | 1077 |
| 574 | 20240619 | 095000 | 15206082000 | 190700 | 191500 | 191500 | 190700 | 1314 |
| 575 | 20240619 | 094900 | 14954917200 | 191500 | 191400 | 191600 | 191200 | 612 |
| 576 | 20240619 | 094800 | 14837735900 | 191300 | 191200 | 191400 | 191200 | 479 |
| 577 | 20240619 | 094700 | 14746082400 | 191100 | 191000 | 191200 | 191000 | 361 |
| 578 | 20240619 | 094600 | 14677099500 | 190900 | 190800 | 191000 | 190700 | 400 |
| 579 | 20240619 | 094500 | 14600756100 | 190700 | 190800 | 190900 | 190600 | 263 |
| 580 | 20240619 | 094400 | 14550581200 | 190700 | 190600 | 190700 | 190500 | 109 |
| 581 | 20240619 | 094300 | 14529803700 | 190700 | 190800 | 191000 | 190700 | 434 |
| 582 | 20240619 | 094200 | 14446948900 | 190800 | 190400 | 190900 | 190400 | 169 |
| 583 | 20240619 | 094100 | 14414713400 | 190500 | 190700 | 190800 | 190400 | 136 |
| 584 | 20240619 | 094000 | 14388793000 | 190800 | 190800 | 190800 | 190100 | 612 |
| 585 | 20240619 | 093900 | 14272302300 | 190700 | 191000 | 191000 | 190600 | 111 |
| 586 | 20240619 | 093800 | 14251129600 | 191000 | 191100 | 191100 | 190500 | 63 |
| 587 | 20240619 | 093700 | 14239099800 | 191100 | 190200 | 191100 | 190100 | 1340 |
| 588 | 20240619 | 093600 | 13983810200 | 190200 | 190300 | 190300 | 190100 | 776 |
| 589 | 20240619 | 093500 | 13836219500 | 190400 | 190300 | 190400 | 190300 | 349 |
| 590 | 20240619 | 093400 | 13769790000 | 190300 | 190500 | 190600 | 190300 | 729 |
| 591 | 20240619 | 093300 | 13630982500 | 190600 | 189600 | 190600 | 189500 | 442 |
| 592 | 20240619 | 093200 | 13547072000 | 189500 | 190600 | 190700 | 189500 | 1596 |
| 593 | 20240619 | 093100 | 13243349900 | 190600 | 190800 | 190800 | 190200 | 567 |
| 594 | 20240619 | 093000 | 13135371100 | 190800 | 191100 | 191400 | 190300 | 2242 |
| 595 | 20240619 | 092900 | 12707124300 | 191200 | 192000 | 192000 | 191200 | 1880 |
| 596 | 20240619 | 092800 | 12346782500 | 192000 | 192600 | 192700 | 192000 | 2015 |
| 597 | 20240619 | 092700 | 11959412200 | 192700 | 192100 | 192900 | 192000 | 5323 |
| 598 | 20240619 | 092600 | 10935369500 | 192000 | 191700 | 192000 | 191700 | 2231 |
| 599 | 20240619 | 092500 | 10507129100 | 191700 | 191900 | 192100 | 191300 | 3908 |
| 600 | 20240619 | 092400 | 9756949900 | 192000 | 190400 | 192000 | 190300 | 5178 |
| 601 | 20240619 | 092300 | 8766883900 | 190400 | 190300 | 190500 | 190100 | 1460 |
| 602 | 20240619 | 092200 | 8488983600 | 190300 | 189400 | 190500 | 189400 | 3649 |
| 603 | 20240619 | 092100 | 7795455500 | 189300 | 188800 | 189500 | 188700 | 1079 |
| 604 | 20240619 | 092000 | 7591503900 | 188900 | 189200 | 189200 | 188700 | 1640 |
| 605 | 20240619 | 091900 | 7281744900 | 189200 | 189000 | 189400 | 189000 | 321 |
| 606 | 20240619 | 091800 | 7221041000 | 188900 | 188900 | 189500 | 188800 | 1639 |
| 607 | 20240619 | 091700 | 6911124900 | 188900 | 188700 | 189000 | 188600 | 847 |
| 608 | 20240619 | 091600 | 6751211700 | 189000 | 189100 | 189200 | 188900 | 489 |
| 609 | 20240619 | 091500 | 6658761100 | 189000 | 188900 | 189100 | 188900 | 383 |
| 610 | 20240619 | 091400 | 6586374100 | 188900 | 188400 | 189100 | 188400 | 726 |
| 611 | 20240619 | 091300 | 6449259800 | 188300 | 188100 | 189500 | 187900 | 1106 |
| 612 | 20240619 | 091200 | 6240937400 | 188100 | 189200 | 189500 | 188000 | 3049 |
| 613 | 20240619 | 091100 | 5664620300 | 189200 | 188000 | 189200 | 188000 | 1267 |
| 614 | 20240619 | 091000 | 5425655400 | 188000 | 187900 | 189000 | 187900 | 2801 |
| 615 | 20240619 | 090900 | 4898232800 | 187800 | 186300 | 187900 | 186300 | 1494 |
| 616 | 20240619 | 090800 | 4618678800 | 186300 | 186000 | 187400 | 186000 | 1234 |
| 617 | 20240619 | 090700 | 4388311000 | 186100 | 186200 | 186500 | 185800 | 2949 |
| 618 | 20240619 | 090600 | 3839810900 | 186100 | 186600 | 186700 | 186100 | 3061 |
| 619 | 20240619 | 090500 | 3269713300 | 186700 | 187000 | 187000 | 186200 | 3321 |
| 620 | 20240619 | 090400 | 2650371400 | 187000 | 187400 | 187400 | 187000 | 2307 |
| 621 | 20240619 | 090300 | 2218620400 | 187300 | 187100 | 187900 | 187000 | 1552 |
| 622 | 20240619 | 090200 | 1927873700 | 187100 | 189200 | 189200 | 187000 | 2683 |
| 623 | 20240619 | 090100 | 1423219600 | 189200 | 189900 | 189900 | 188300 | 3336 |
| 624 | 20240619 | 090000 | 793365900 | 189900 | 189200 | 190400 | 189200 | 4136 |