36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 3 | 20240626 | 192000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 4 | 20240626 | 191900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 5 | 20240626 | 191800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 6 | 20240626 | 191700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 7 | 20240626 | 191600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 8 | 20240626 | 191500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 9 | 20240626 | 191400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 10 | 20240626 | 191300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 11 | 20240626 | 191200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 12 | 20240626 | 191100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 13 | 20240626 | 191000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 14 | 20240626 | 190900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 15 | 20240626 | 190800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 16 | 20240626 | 190700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 17 | 20240626 | 190600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 18 | 20240626 | 190500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 19 | 20240626 | 190400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 20 | 20240626 | 190300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 21 | 20240626 | 190200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 22 | 20240626 | 190100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 23 | 20240626 | 190000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 24 | 20240626 | 185900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 25 | 20240626 | 185800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 26 | 20240626 | 185700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 27 | 20240626 | 185600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 28 | 20240626 | 185500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 29 | 20240626 | 185400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 30 | 20240626 | 185300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 31 | 20240626 | 185200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 32 | 20240626 | 185100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 33 | 20240626 | 185000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 34 | 20240626 | 184900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 35 | 20240626 | 184800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 36 | 20240626 | 184700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 37 | 20240626 | 184600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 38 | 20240626 | 184500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 39 | 20240626 | 184400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 40 | 20240626 | 184300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 41 | 20240626 | 184200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 42 | 20240626 | 184100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 43 | 20240626 | 184000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 44 | 20240626 | 183900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 45 | 20240626 | 183800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 46 | 20240626 | 183700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 47 | 20240626 | 183600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 48 | 20240626 | 183500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 49 | 20240626 | 183400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 50 | 20240626 | 183300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 51 | 20240626 | 183200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 52 | 20240626 | 183100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 53 | 20240626 | 183000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 54 | 20240626 | 182900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 55 | 20240626 | 182800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 56 | 20240626 | 182700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 57 | 20240626 | 182600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 58 | 20240626 | 182500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 59 | 20240626 | 182400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 60 | 20240626 | 182300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 61 | 20240626 | 182200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 62 | 20240626 | 182100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 63 | 20240626 | 182000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 64 | 20240626 | 181900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 65 | 20240626 | 181800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 66 | 20240626 | 181700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 67 | 20240626 | 181600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 68 | 20240626 | 181500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 69 | 20240626 | 181400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 70 | 20240626 | 181300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 71 | 20240626 | 181200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 72 | 20240626 | 181100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 73 | 20240626 | 181000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 74 | 20240626 | 180900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 75 | 20240626 | 180800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 76 | 20240626 | 180700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 77 | 20240626 | 180600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 78 | 20240626 | 180500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 79 | 20240626 | 180400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 80 | 20240626 | 180300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 81 | 20240626 | 180200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 82 | 20240626 | 180100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 83 | 20240626 | 180000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 84 | 20240626 | 175900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 85 | 20240626 | 175800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 86 | 20240626 | 175700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 87 | 20240626 | 175600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 88 | 20240626 | 175500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 89 | 20240626 | 175400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 90 | 20240626 | 175300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 91 | 20240626 | 175200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 92 | 20240626 | 175100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 93 | 20240626 | 175000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 94 | 20240626 | 174900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 95 | 20240626 | 174800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 96 | 20240626 | 174700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 97 | 20240626 | 174600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 98 | 20240626 | 174500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 99 | 20240626 | 174400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 100 | 20240626 | 174300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 101 | 20240626 | 174200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 102 | 20240626 | 174100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 103 | 20240626 | 174000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 104 | 20240626 | 173900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 105 | 20240626 | 173800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 106 | 20240626 | 173700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 107 | 20240626 | 173600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 108 | 20240626 | 173500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 109 | 20240626 | 173400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 110 | 20240626 | 173300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 111 | 20240626 | 173200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 112 | 20240626 | 173100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 113 | 20240626 | 173000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 114 | 20240626 | 172900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 115 | 20240626 | 172800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 116 | 20240626 | 172700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 117 | 20240626 | 172600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 118 | 20240626 | 172500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 119 | 20240626 | 172400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 120 | 20240626 | 172300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 121 | 20240626 | 172200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 122 | 20240626 | 172100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 123 | 20240626 | 172000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 124 | 20240626 | 171900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 125 | 20240626 | 171800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 126 | 20240626 | 171700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 127 | 20240626 | 171600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 128 | 20240626 | 171500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 129 | 20240626 | 171400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 130 | 20240626 | 171300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 131 | 20240626 | 171200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 132 | 20240626 | 171100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 133 | 20240626 | 171000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 134 | 20240626 | 170900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 135 | 20240626 | 170800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 136 | 20240626 | 170700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 137 | 20240626 | 170600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 138 | 20240626 | 170500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 139 | 20240626 | 170400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 140 | 20240626 | 170300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 141 | 20240626 | 170200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 142 | 20240626 | 170100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 143 | 20240626 | 170000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 144 | 20240626 | 165900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 145 | 20240626 | 165800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 146 | 20240626 | 165700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 147 | 20240626 | 165600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 148 | 20240626 | 165500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 149 | 20240626 | 165400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 150 | 20240626 | 165300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 151 | 20240626 | 165200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 152 | 20240626 | 165100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 153 | 20240626 | 165000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 154 | 20240626 | 164900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 155 | 20240626 | 164800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 156 | 20240626 | 164700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 157 | 20240626 | 164600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 158 | 20240626 | 164500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 159 | 20240626 | 164400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 160 | 20240626 | 164300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 161 | 20240626 | 164200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 162 | 20240626 | 164100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 163 | 20240626 | 164000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 164 | 20240626 | 163900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 165 | 20240626 | 163800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 166 | 20240626 | 163700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 167 | 20240626 | 163600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 168 | 20240626 | 163500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 169 | 20240626 | 163400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 170 | 20240626 | 163300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 171 | 20240626 | 163200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 172 | 20240626 | 163100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 173 | 20240626 | 163000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 174 | 20240626 | 162900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 175 | 20240626 | 162800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 176 | 20240626 | 162700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 177 | 20240626 | 162600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 178 | 20240626 | 162500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 179 | 20240626 | 162400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 180 | 20240626 | 162300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 181 | 20240626 | 162200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 182 | 20240626 | 162100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 183 | 20240626 | 162000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 184 | 20240626 | 161900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 185 | 20240626 | 161800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 186 | 20240626 | 161700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 187 | 20240626 | 161600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 188 | 20240626 | 161500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 189 | 20240626 | 161400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 190 | 20240626 | 161300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 191 | 20240626 | 161200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 192 | 20240626 | 161100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 193 | 20240626 | 161000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 194 | 20240626 | 160900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 195 | 20240626 | 160800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 196 | 20240626 | 160700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 197 | 20240626 | 160600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 198 | 20240626 | 160500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 199 | 20240626 | 160400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 200 | 20240626 | 160300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 201 | 20240626 | 160200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 202 | 20240626 | 160100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 203 | 20240626 | 160000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 204 | 20240626 | 155900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 205 | 20240626 | 155800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 206 | 20240626 | 155700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 207 | 20240626 | 155600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 208 | 20240626 | 155500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 209 | 20240626 | 155400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 210 | 20240626 | 155300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 211 | 20240626 | 155200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 212 | 20240626 | 155100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 213 | 20240626 | 155000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 214 | 20240626 | 154900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 215 | 20240626 | 154800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 216 | 20240626 | 154700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 217 | 20240626 | 154600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 218 | 20240626 | 154500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 219 | 20240626 | 154400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 220 | 20240626 | 154300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 221 | 20240626 | 154200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 222 | 20240626 | 154100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 223 | 20240626 | 154000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 224 | 20240626 | 153900 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 225 | 20240626 | 153800 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 226 | 20240626 | 153700 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 227 | 20240626 | 153600 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 228 | 20240626 | 153500 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 229 | 20240626 | 153400 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 230 | 20240626 | 153300 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 231 | 20240626 | 153200 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 232 | 20240626 | 153100 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 0 |
| 233 | 20240626 | 153000 | 31794978000 | 186500 | 186500 | 186500 | 186500 | 6408 |
| 234 | 20240626 | 152900 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 235 | 20240626 | 152800 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 236 | 20240626 | 152700 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 237 | 20240626 | 152600 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 238 | 20240626 | 152500 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 239 | 20240626 | 152400 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 240 | 20240626 | 152300 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 241 | 20240626 | 152200 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 242 | 20240626 | 152100 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 243 | 20240626 | 152000 | 30599886000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 244 | 20240626 | 151900 | 30599886000 | 186800 | 186900 | 186900 | 186600 | 928 |
| 245 | 20240626 | 151800 | 30426641000 | 186700 | 186500 | 186700 | 186400 | 428 |
| 246 | 20240626 | 151700 | 30346825200 | 186400 | 186400 | 186400 | 186300 | 531 |
| 247 | 20240626 | 151600 | 30247859500 | 186300 | 186400 | 186400 | 186300 | 142 |
| 248 | 20240626 | 151500 | 30221402000 | 186300 | 186400 | 186400 | 186300 | 1212 |
| 249 | 20240626 | 151400 | 29995498200 | 186400 | 186300 | 186400 | 186200 | 794 |
| 250 | 20240626 | 151300 | 29847575900 | 186300 | 186400 | 186400 | 186300 | 501 |
| 251 | 20240626 | 151200 | 29754236600 | 186400 | 186400 | 186400 | 186300 | 181 |
| 252 | 20240626 | 151100 | 29720507400 | 186400 | 186500 | 186500 | 186400 | 1460 |
| 253 | 20240626 | 151000 | 29448356800 | 186400 | 186600 | 186600 | 186400 | 1043 |
| 254 | 20240626 | 150900 | 29253836900 | 186600 | 186600 | 186600 | 186500 | 375 |
| 255 | 20240626 | 150800 | 29183886000 | 186500 | 186600 | 186600 | 186500 | 311 |
| 256 | 20240626 | 150700 | 29125876400 | 186500 | 186500 | 186600 | 186500 | 335 |
| 257 | 20240626 | 150600 | 29063397000 | 186500 | 186800 | 186800 | 186500 | 1271 |
| 258 | 20240626 | 150500 | 28826193400 | 186800 | 186900 | 186900 | 186700 | 516 |
| 259 | 20240626 | 150400 | 28729804900 | 186800 | 186800 | 186900 | 186800 | 242 |
| 260 | 20240626 | 150300 | 28684591700 | 186900 | 186900 | 186900 | 186800 | 82 |
| 261 | 20240626 | 150200 | 28669268900 | 186900 | 186800 | 186900 | 186700 | 465 |
| 262 | 20240626 | 150100 | 28582399800 | 186800 | 186700 | 186800 | 186600 | 914 |
| 263 | 20240626 | 150000 | 28411707400 | 186600 | 186600 | 186700 | 186600 | 324 |
| 264 | 20240626 | 145900 | 28351245900 | 186600 | 186800 | 186900 | 186600 | 922 |
| 265 | 20240626 | 145800 | 28179066000 | 186900 | 187000 | 187100 | 186800 | 2287 |
| 266 | 20240626 | 145700 | 27751537900 | 187100 | 187100 | 187100 | 187000 | 119 |
| 267 | 20240626 | 145600 | 27729278300 | 187100 | 187100 | 187100 | 187000 | 82 |
| 268 | 20240626 | 145500 | 27713941000 | 187000 | 187100 | 187100 | 187000 | 97 |
| 269 | 20240626 | 145400 | 27695799300 | 187100 | 187000 | 187100 | 187000 | 163 |
| 270 | 20240626 | 145300 | 27665306500 | 187100 | 187100 | 187100 | 187000 | 505 |
| 271 | 20240626 | 145200 | 27570852900 | 187000 | 187000 | 187100 | 187000 | 147 |
| 272 | 20240626 | 145100 | 27543353300 | 187000 | 187100 | 187100 | 187000 | 129 |
| 273 | 20240626 | 145000 | 27519225400 | 187100 | 187000 | 187100 | 187000 | 114 |
| 274 | 20240626 | 144900 | 27497900300 | 187100 | 187100 | 187100 | 187000 | 128 |
| 275 | 20240626 | 144800 | 27473956400 | 187000 | 187000 | 187100 | 186900 | 892 |
| 276 | 20240626 | 144700 | 27307161800 | 187000 | 187000 | 187000 | 186900 | 183 |
| 277 | 20240626 | 144600 | 27272942200 | 186900 | 187000 | 187000 | 186900 | 203 |
| 278 | 20240626 | 144500 | 27234993200 | 187000 | 187000 | 187000 | 186900 | 290 |
| 279 | 20240626 | 144400 | 27180767200 | 186900 | 187000 | 187000 | 186900 | 387 |
| 280 | 20240626 | 144300 | 27108430600 | 186900 | 187000 | 187100 | 186900 | 2457 |
| 281 | 20240626 | 144200 | 26648991300 | 187100 | 187200 | 187200 | 187000 | 1528 |
| 282 | 20240626 | 144100 | 26363109500 | 187200 | 187100 | 187200 | 187100 | 504 |
| 283 | 20240626 | 144000 | 26268789300 | 187200 | 187300 | 187300 | 187100 | 609 |
| 284 | 20240626 | 143900 | 26154774500 | 187200 | 187200 | 187200 | 187100 | 973 |
| 285 | 20240626 | 143800 | 25972631200 | 187200 | 187100 | 187200 | 187100 | 116 |
| 286 | 20240626 | 143700 | 25950920200 | 187100 | 187100 | 187200 | 187100 | 168 |
| 287 | 20240626 | 143600 | 25919478100 | 187100 | 187100 | 187200 | 187100 | 186 |
| 288 | 20240626 | 143500 | 25884672800 | 187200 | 187200 | 187200 | 187100 | 192 |
| 289 | 20240626 | 143400 | 25848735000 | 187200 | 187200 | 187200 | 187100 | 425 |
| 290 | 20240626 | 143300 | 25769182900 | 187200 | 187100 | 187200 | 187100 | 321 |
| 291 | 20240626 | 143200 | 25709108700 | 187100 | 187100 | 187200 | 187100 | 170 |
| 292 | 20240626 | 143100 | 25677291800 | 187200 | 187100 | 187200 | 187100 | 154 |
| 293 | 20240626 | 143000 | 25648469800 | 187200 | 187500 | 187500 | 187100 | 544 |
| 294 | 20240626 | 142900 | 25546565000 | 187400 | 187300 | 187500 | 187300 | 680 |
| 295 | 20240626 | 142800 | 25419122900 | 187300 | 187200 | 187300 | 187100 | 414 |
| 296 | 20240626 | 142700 | 25341620600 | 187100 | 187200 | 187300 | 187100 | 665 |
| 297 | 20240626 | 142600 | 25217129900 | 187200 | 187100 | 187300 | 187100 | 495 |
| 298 | 20240626 | 142500 | 25124470800 | 187100 | 187100 | 187200 | 187000 | 881 |
| 299 | 20240626 | 142400 | 24959632100 | 187100 | 187300 | 187300 | 187100 | 2384 |
| 300 | 20240626 | 142300 | 24513291700 | 187300 | 187600 | 187600 | 187300 | 2203 |
| 301 | 20240626 | 142200 | 24100296900 | 187600 | 187500 | 187600 | 187500 | 281 |
| 302 | 20240626 | 142100 | 24047584500 | 187600 | 187900 | 187900 | 187500 | 2551 |
| 303 | 20240626 | 142000 | 23568727300 | 187900 | 188000 | 188100 | 187900 | 415 |
| 304 | 20240626 | 141900 | 23490710200 | 187900 | 187800 | 187900 | 187800 | 233 |
| 305 | 20240626 | 141800 | 23446930500 | 187800 | 187900 | 187900 | 187800 | 61 |
| 306 | 20240626 | 141700 | 23435469700 | 187800 | 187900 | 187900 | 187800 | 166 |
| 307 | 20240626 | 141600 | 23404280500 | 187900 | 187800 | 187900 | 187800 | 427 |
| 308 | 20240626 | 141500 | 23324049500 | 187800 | 187900 | 187900 | 187800 | 72 |
| 309 | 20240626 | 141400 | 23310522300 | 187900 | 187800 | 187900 | 187700 | 530 |
| 310 | 20240626 | 141300 | 23210954500 | 187800 | 187900 | 187900 | 187800 | 173 |
| 311 | 20240626 | 141200 | 23178456300 | 187900 | 187900 | 187900 | 187800 | 151 |
| 312 | 20240626 | 141100 | 23150092200 | 187900 | 188100 | 188200 | 187800 | 884 |
| 313 | 20240626 | 141000 | 22983873900 | 188100 | 188300 | 188300 | 188100 | 258 |
| 314 | 20240626 | 140900 | 22935318500 | 188200 | 188500 | 188500 | 188200 | 341 |
| 315 | 20240626 | 140800 | 22871092900 | 188400 | 188300 | 188400 | 188300 | 184 |
| 316 | 20240626 | 140700 | 22836430700 | 188400 | 188500 | 188500 | 188300 | 138 |
| 317 | 20240626 | 140600 | 22810432800 | 188400 | 188300 | 188400 | 188300 | 201 |
| 318 | 20240626 | 140500 | 22772565300 | 188400 | 188400 | 188400 | 188300 | 118 |
| 319 | 20240626 | 140400 | 22750337200 | 188300 | 188600 | 188600 | 188300 | 190 |
| 320 | 20240626 | 140300 | 22714529900 | 188500 | 188500 | 188600 | 188500 | 100 |
| 321 | 20240626 | 140200 | 22695679800 | 188500 | 188600 | 188600 | 188500 | 132 |
| 322 | 20240626 | 140100 | 22670788500 | 188600 | 188400 | 188600 | 188400 | 140 |
| 323 | 20240626 | 140000 | 22644394500 | 188500 | 188500 | 188500 | 188400 | 103 |
| 324 | 20240626 | 135900 | 22624979700 | 188500 | 188400 | 188500 | 188400 | 76 |
| 325 | 20240626 | 135800 | 22610655000 | 188500 | 188400 | 188500 | 188400 | 62 |
| 326 | 20240626 | 135700 | 22598969300 | 188400 | 188400 | 188400 | 188300 | 64 |
| 327 | 20240626 | 135600 | 22586912000 | 188400 | 188500 | 188500 | 188300 | 342 |
| 328 | 20240626 | 135500 | 22522454100 | 188300 | 188400 | 188500 | 188300 | 146 |
| 329 | 20240626 | 135400 | 22494949100 | 188400 | 188500 | 188600 | 188400 | 79 |
| 330 | 20240626 | 135300 | 22480057800 | 188500 | 188400 | 188500 | 188400 | 106 |
| 331 | 20240626 | 135200 | 22460077800 | 188500 | 188600 | 188700 | 188500 | 165 |
| 332 | 20240626 | 135100 | 22428966400 | 188500 | 188600 | 188700 | 188500 | 104 |
| 333 | 20240626 | 135000 | 22409351000 | 188700 | 188500 | 188700 | 188400 | 305 |
| 334 | 20240626 | 134900 | 22351831400 | 188500 | 188600 | 188600 | 188400 | 87 |
| 335 | 20240626 | 134800 | 22335433700 | 188600 | 188600 | 188600 | 188400 | 370 |
| 336 | 20240626 | 134700 | 22265682800 | 188600 | 188600 | 188700 | 188600 | 102 |
| 337 | 20240626 | 134600 | 22246441600 | 188600 | 188600 | 188600 | 188500 | 350 |
| 338 | 20240626 | 134500 | 22180433000 | 188600 | 188500 | 188600 | 188500 | 79 |
| 339 | 20240626 | 134400 | 22165535800 | 188500 | 188500 | 188600 | 188500 | 220 |
| 340 | 20240626 | 134300 | 22124045000 | 188600 | 188500 | 188600 | 188500 | 97 |
| 341 | 20240626 | 134200 | 22105759900 | 188600 | 188300 | 188600 | 188300 | 187 |
| 342 | 20240626 | 134100 | 22070512700 | 188300 | 188400 | 188500 | 188300 | 316 |
| 343 | 20240626 | 134000 | 22010988400 | 188500 | 188400 | 188500 | 188400 | 73 |
| 344 | 20240626 | 133900 | 21997230600 | 188400 | 188300 | 188500 | 188300 | 211 |
| 345 | 20240626 | 133800 | 21957484700 | 188300 | 188300 | 188400 | 188200 | 127 |
| 346 | 20240626 | 133700 | 21933571800 | 188300 | 188300 | 188300 | 188200 | 77 |
| 347 | 20240626 | 133600 | 21919074200 | 188300 | 188300 | 188300 | 188200 | 165 |
| 348 | 20240626 | 133500 | 21888006800 | 188200 | 188200 | 188300 | 188200 | 134 |
| 349 | 20240626 | 133400 | 21862781000 | 188200 | 188100 | 188300 | 188100 | 124 |
| 350 | 20240626 | 133300 | 21839444300 | 188200 | 188100 | 188200 | 188100 | 147 |
| 351 | 20240626 | 133200 | 21811782800 | 188200 | 188200 | 188200 | 188100 | 174 |
| 352 | 20240626 | 133100 | 21779041100 | 188100 | 188100 | 188200 | 188100 | 58 |
| 353 | 20240626 | 133000 | 21768126500 | 188100 | 188100 | 188200 | 188100 | 84 |
| 354 | 20240626 | 132900 | 21752321900 | 188100 | 188200 | 188200 | 188100 | 215 |
| 355 | 20240626 | 132800 | 21711873500 | 188200 | 188200 | 188200 | 188100 | 92 |
| 356 | 20240626 | 132700 | 21694559600 | 188100 | 188200 | 188200 | 188100 | 167 |
| 357 | 20240626 | 132600 | 21663131400 | 188100 | 188100 | 188200 | 188100 | 62 |
| 358 | 20240626 | 132500 | 21651465000 | 188200 | 188100 | 188200 | 188100 | 60 |
| 359 | 20240626 | 132400 | 21640174100 | 188100 | 188100 | 188200 | 188100 | 165 |
| 360 | 20240626 | 132300 | 21609133500 | 188100 | 188000 | 188200 | 188000 | 243 |
| 361 | 20240626 | 132200 | 21563425600 | 188100 | 188000 | 188100 | 188000 | 171 |
| 362 | 20240626 | 132100 | 21531268200 | 188100 | 188200 | 188200 | 188000 | 178 |
| 363 | 20240626 | 132000 | 21497789600 | 188100 | 188000 | 188200 | 188000 | 335 |
| 364 | 20240626 | 131900 | 21434756800 | 188100 | 188000 | 188100 | 187900 | 173 |
| 365 | 20240626 | 131800 | 21402228800 | 188000 | 188000 | 188000 | 187900 | 165 |
| 366 | 20240626 | 131700 | 21371209500 | 188100 | 188000 | 188100 | 188000 | 90 |
| 367 | 20240626 | 131600 | 21354285400 | 188000 | 188000 | 188100 | 187900 | 147 |
| 368 | 20240626 | 131500 | 21326649300 | 188100 | 188100 | 188100 | 188000 | 106 |
| 369 | 20240626 | 131400 | 21306713200 | 188000 | 188000 | 188100 | 187900 | 104 |
| 370 | 20240626 | 131300 | 21287157700 | 188000 | 188000 | 188100 | 187900 | 202 |
| 371 | 20240626 | 131200 | 21249182300 | 188000 | 188100 | 188100 | 188000 | 112 |
| 372 | 20240626 | 131100 | 21228122000 | 188100 | 187900 | 188100 | 187900 | 193 |
| 373 | 20240626 | 131000 | 21191836100 | 187900 | 188000 | 188000 | 187900 | 133 |
| 374 | 20240626 | 130900 | 21166834500 | 188000 | 187800 | 188000 | 187800 | 160 |
| 375 | 20240626 | 130800 | 21136770800 | 187900 | 187900 | 187900 | 187800 | 76 |
| 376 | 20240626 | 130700 | 21122492200 | 187900 | 187800 | 187900 | 187800 | 177 |
| 377 | 20240626 | 130600 | 21089236800 | 187800 | 187800 | 187900 | 187800 | 72 |
| 378 | 20240626 | 130500 | 21075709800 | 187900 | 187800 | 187900 | 187700 | 133 |
| 379 | 20240626 | 130400 | 21050735500 | 187700 | 187600 | 187800 | 187600 | 214 |
| 380 | 20240626 | 130300 | 21010561800 | 187600 | 187700 | 187700 | 187600 | 181 |
| 381 | 20240626 | 130200 | 20976592100 | 187600 | 187700 | 187700 | 187600 | 321 |
| 382 | 20240626 | 130100 | 20916364400 | 187700 | 187600 | 187700 | 187600 | 113 |
| 383 | 20240626 | 130000 | 20895159300 | 187600 | 187600 | 187700 | 187500 | 1170 |
| 384 | 20240626 | 125900 | 20675736900 | 187700 | 188000 | 188000 | 187600 | 1302 |
| 385 | 20240626 | 125800 | 20431123600 | 188000 | 188100 | 188100 | 188000 | 961 |
| 386 | 20240626 | 125700 | 20250405000 | 188100 | 188200 | 188200 | 188100 | 72 |
| 387 | 20240626 | 125600 | 20236857500 | 188200 | 188200 | 188200 | 188100 | 82 |
| 388 | 20240626 | 125500 | 20221429100 | 188200 | 188100 | 188300 | 188100 | 135 |
| 389 | 20240626 | 125400 | 20196017900 | 188200 | 188300 | 188300 | 188100 | 437 |
| 390 | 20240626 | 125300 | 20113785500 | 188300 | 188400 | 188400 | 188200 | 65 |
| 391 | 20240626 | 125200 | 20101546500 | 188300 | 188300 | 188400 | 188300 | 73 |
| 392 | 20240626 | 125100 | 20087796400 | 188300 | 188400 | 188400 | 188300 | 121 |
| 393 | 20240626 | 125000 | 20065004100 | 188300 | 188300 | 188400 | 188300 | 59 |
| 394 | 20240626 | 124900 | 20053893700 | 188200 | 188300 | 188400 | 188200 | 87 |
| 395 | 20240626 | 124800 | 20037515500 | 188300 | 188200 | 188400 | 188200 | 171 |
| 396 | 20240626 | 124700 | 20005326700 | 188300 | 188200 | 188300 | 188200 | 75 |
| 397 | 20240626 | 124600 | 19991207000 | 188100 | 188200 | 188300 | 188100 | 64 |
| 398 | 20240626 | 124500 | 19979158400 | 188200 | 188100 | 188200 | 188100 | 115 |
| 399 | 20240626 | 124400 | 19957521100 | 188200 | 188300 | 188300 | 188200 | 175 |
| 400 | 20240626 | 124300 | 19924585500 | 188300 | 188300 | 188400 | 188200 | 260 |
| 401 | 20240626 | 124200 | 19875624200 | 188300 | 188300 | 188500 | 188300 | 62 |
| 402 | 20240626 | 124100 | 19863944500 | 188400 | 188400 | 188400 | 188300 | 149 |
| 403 | 20240626 | 124000 | 19835873400 | 188400 | 188400 | 188400 | 188300 | 69 |
| 404 | 20240626 | 123900 | 19822874100 | 188400 | 188400 | 188400 | 188300 | 137 |
| 405 | 20240626 | 123800 | 19797064300 | 188300 | 188400 | 188500 | 188300 | 162 |
| 406 | 20240626 | 123700 | 19766545100 | 188300 | 188500 | 188500 | 188300 | 213 |
| 407 | 20240626 | 123600 | 19726414400 | 188500 | 188500 | 188500 | 188400 | 131 |
| 408 | 20240626 | 123500 | 19701721300 | 188500 | 188400 | 188600 | 188400 | 39 |
| 409 | 20240626 | 123400 | 19694371100 | 188500 | 188400 | 188500 | 188400 | 121 |
| 410 | 20240626 | 123300 | 19671564600 | 188500 | 188400 | 188500 | 188400 | 105 |
| 411 | 20240626 | 123200 | 19651773300 | 188400 | 188400 | 188400 | 188300 | 101 |
| 412 | 20240626 | 123100 | 19632747300 | 188300 | 188400 | 188400 | 188300 | 182 |
| 413 | 20240626 | 123000 | 19598472300 | 188400 | 188300 | 188400 | 188300 | 108 |
| 414 | 20240626 | 122900 | 19578127900 | 188300 | 188200 | 188300 | 188200 | 161 |
| 415 | 20240626 | 122800 | 19547812600 | 188300 | 188300 | 188500 | 188300 | 235 |
| 416 | 20240626 | 122700 | 19503548800 | 188400 | 188400 | 188500 | 188300 | 161 |
| 417 | 20240626 | 122600 | 19473217900 | 188400 | 188300 | 188400 | 188300 | 169 |
| 418 | 20240626 | 122500 | 19441380600 | 188300 | 188300 | 188400 | 188200 | 119 |
| 419 | 20240626 | 122400 | 19418970700 | 188400 | 188300 | 188400 | 188200 | 125 |
| 420 | 20240626 | 122300 | 19395433300 | 188200 | 188200 | 188300 | 188200 | 72 |
| 421 | 20240626 | 122200 | 19381878800 | 188200 | 188200 | 188300 | 188100 | 331 |
| 422 | 20240626 | 122100 | 19319580300 | 188300 | 188200 | 188300 | 188100 | 125 |
| 423 | 20240626 | 122000 | 19296053900 | 188200 | 188200 | 188200 | 188100 | 269 |
| 424 | 20240626 | 121900 | 19245429400 | 188100 | 188000 | 188200 | 188000 | 155 |
| 425 | 20240626 | 121800 | 19216275100 | 188100 | 188000 | 188100 | 187900 | 329 |
| 426 | 20240626 | 121700 | 19154415300 | 188000 | 188100 | 188100 | 188000 | 123 |
| 427 | 20240626 | 121600 | 19131286900 | 188000 | 187900 | 188000 | 187900 | 193 |
| 428 | 20240626 | 121500 | 19095007200 | 187900 | 187900 | 188000 | 187800 | 102 |
| 429 | 20240626 | 121400 | 19075841900 | 187900 | 187900 | 188000 | 187800 | 152 |
| 430 | 20240626 | 121300 | 19047281100 | 187800 | 187700 | 187800 | 187700 | 195 |
| 431 | 20240626 | 121200 | 19010669900 | 187600 | 187600 | 187600 | 187500 | 127 |
| 432 | 20240626 | 121100 | 18986848100 | 187500 | 187600 | 187600 | 187500 | 71 |
| 433 | 20240626 | 121000 | 18973530900 | 187600 | 187600 | 187600 | 187500 | 177 |
| 434 | 20240626 | 120900 | 18940325900 | 187500 | 187500 | 187600 | 187500 | 89 |
| 435 | 20240626 | 120800 | 18923633700 | 187500 | 187400 | 187600 | 187400 | 209 |
| 436 | 20240626 | 120700 | 18884450300 | 187500 | 187500 | 187500 | 187400 | 137 |
| 437 | 20240626 | 120600 | 18858765600 | 187500 | 187400 | 187500 | 187300 | 370 |
| 438 | 20240626 | 120500 | 18789425100 | 187400 | 187600 | 187600 | 187400 | 2228 |
| 439 | 20240626 | 120400 | 18371682900 | 187700 | 187600 | 187700 | 187600 | 68 |
| 440 | 20240626 | 120300 | 18358921200 | 187600 | 187700 | 187700 | 187600 | 394 |
| 441 | 20240626 | 120200 | 18284996000 | 187700 | 187700 | 187700 | 187600 | 190 |
| 442 | 20240626 | 120100 | 18249336800 | 187600 | 187700 | 187700 | 187600 | 125 |
| 443 | 20240626 | 120000 | 18225874800 | 187600 | 187700 | 187700 | 187600 | 361 |
| 444 | 20240626 | 115900 | 18158149800 | 187600 | 187700 | 187800 | 187600 | 316 |
| 445 | 20240626 | 115800 | 18098838900 | 187700 | 187700 | 187700 | 187600 | 96 |
| 446 | 20240626 | 115700 | 18080820900 | 187700 | 187800 | 187900 | 187700 | 1136 |
| 447 | 20240626 | 115600 | 17867529500 | 188000 | 187900 | 188000 | 187900 | 108 |
| 448 | 20240626 | 115500 | 17847235000 | 187900 | 188000 | 188100 | 187800 | 408 |
| 449 | 20240626 | 115400 | 17770566100 | 188000 | 188200 | 188200 | 187900 | 753 |
| 450 | 20240626 | 115300 | 17629002800 | 188100 | 188100 | 188200 | 188100 | 58 |
| 451 | 20240626 | 115200 | 17618092000 | 188100 | 188100 | 188200 | 188100 | 104 |
| 452 | 20240626 | 115100 | 17598528200 | 188200 | 188100 | 188200 | 188000 | 99 |
| 453 | 20240626 | 115000 | 17579905700 | 188000 | 188000 | 188100 | 188000 | 68 |
| 454 | 20240626 | 114900 | 17567118300 | 188000 | 188100 | 188100 | 188000 | 142 |
| 455 | 20240626 | 114800 | 17540412400 | 188100 | 188000 | 188100 | 188000 | 259 |
| 456 | 20240626 | 114700 | 17491715400 | 188100 | 188000 | 188100 | 188000 | 205 |
| 457 | 20240626 | 114600 | 17453173000 | 188100 | 188000 | 188100 | 188000 | 97 |
| 458 | 20240626 | 114500 | 17434930000 | 188000 | 188000 | 188100 | 188000 | 38 |
| 459 | 20240626 | 114400 | 17427784800 | 188000 | 188000 | 188100 | 187900 | 84 |
| 460 | 20240626 | 114300 | 17411991300 | 188000 | 188000 | 188100 | 187900 | 223 |
| 461 | 20240626 | 114200 | 17370069300 | 188000 | 188000 | 188100 | 188000 | 69 |
| 462 | 20240626 | 114100 | 17357095600 | 188000 | 187900 | 188000 | 187900 | 130 |
| 463 | 20240626 | 114000 | 17332662000 | 188000 | 187900 | 188000 | 187900 | 83 |
| 464 | 20240626 | 113900 | 17317063600 | 188000 | 188000 | 188100 | 187900 | 76 |
| 465 | 20240626 | 113800 | 17302776400 | 188000 | 188100 | 188100 | 188000 | 92 |
| 466 | 20240626 | 113700 | 17285476900 | 188000 | 187900 | 188100 | 187900 | 181 |
| 467 | 20240626 | 113600 | 17251449200 | 187900 | 187900 | 188000 | 187900 | 50 |
| 468 | 20240626 | 113500 | 17242052100 | 187900 | 187900 | 188000 | 187800 | 93 |
| 469 | 20240626 | 113400 | 17224575200 | 187900 | 187800 | 188000 | 187800 | 115 |
| 470 | 20240626 | 113300 | 17202968100 | 187900 | 187900 | 188000 | 187800 | 118 |
| 471 | 20240626 | 113200 | 17180795500 | 187900 | 187900 | 188000 | 187800 | 151 |
| 472 | 20240626 | 113100 | 17152422500 | 187900 | 188100 | 188100 | 187800 | 454 |
| 473 | 20240626 | 113000 | 17067097200 | 188100 | 188000 | 188100 | 188000 | 186 |
| 474 | 20240626 | 112900 | 17032118400 | 187900 | 187900 | 187900 | 187900 | 90 |
| 475 | 20240626 | 112800 | 17015207400 | 187800 | 187800 | 188000 | 187800 | 218 |
| 476 | 20240626 | 112700 | 16974246100 | 187900 | 187800 | 187900 | 187700 | 294 |
| 477 | 20240626 | 112600 | 16919032000 | 187800 | 187600 | 187800 | 187600 | 245 |
| 478 | 20240626 | 112500 | 16873043100 | 187600 | 187700 | 187700 | 187500 | 304 |
| 479 | 20240626 | 112400 | 16816014800 | 187700 | 187600 | 187700 | 187600 | 439 |
| 480 | 20240626 | 112300 | 16733648200 | 187700 | 188000 | 188000 | 187600 | 1137 |
| 481 | 20240626 | 112200 | 16520153600 | 188000 | 188100 | 188100 | 187900 | 619 |
| 482 | 20240626 | 112100 | 16403778100 | 188000 | 188000 | 188100 | 188000 | 286 |
| 483 | 20240626 | 112000 | 16349988000 | 188100 | 188000 | 188100 | 188000 | 145 |
| 484 | 20240626 | 111900 | 16322720500 | 188100 | 188100 | 188100 | 188000 | 65 |
| 485 | 20240626 | 111800 | 16310496300 | 188000 | 188100 | 188100 | 187900 | 301 |
| 486 | 20240626 | 111700 | 16253899900 | 188100 | 187900 | 188200 | 187900 | 706 |
| 487 | 20240626 | 111600 | 16121198900 | 188000 | 188100 | 188200 | 187900 | 1154 |
| 488 | 20240626 | 111500 | 15904159900 | 188000 | 188100 | 188100 | 188000 | 135 |
| 489 | 20240626 | 111400 | 15878774300 | 188100 | 187900 | 188100 | 187900 | 172 |
| 490 | 20240626 | 111300 | 15846437700 | 188000 | 188100 | 188200 | 187900 | 755 |
| 491 | 20240626 | 111200 | 15704477600 | 188100 | 188300 | 188300 | 188100 | 517 |
| 492 | 20240626 | 111100 | 15607176900 | 188200 | 188300 | 188300 | 188200 | 118 |
| 493 | 20240626 | 111000 | 15584962800 | 188300 | 188100 | 188400 | 188100 | 187 |
| 494 | 20240626 | 110900 | 15549764600 | 188000 | 188100 | 188200 | 188000 | 375 |
| 495 | 20240626 | 110800 | 15479249700 | 188100 | 188000 | 188200 | 188000 | 157 |
| 496 | 20240626 | 110700 | 15449716500 | 188100 | 188100 | 188100 | 187900 | 2591 |
| 497 | 20240626 | 110600 | 14962569600 | 188100 | 188300 | 188400 | 188100 | 648 |
| 498 | 20240626 | 110500 | 14840584200 | 188400 | 188400 | 188500 | 188300 | 335 |
| 499 | 20240626 | 110400 | 14777472600 | 188400 | 188700 | 188700 | 188400 | 325 |
| 500 | 20240626 | 110300 | 14716229000 | 188700 | 188700 | 188700 | 188500 | 130 |
| 501 | 20240626 | 110200 | 14691705600 | 188600 | 188600 | 188800 | 188500 | 146 |
| 502 | 20240626 | 110100 | 14664165400 | 188800 | 188500 | 188800 | 188400 | 122 |
| 503 | 20240626 | 110000 | 14641164700 | 188500 | 188300 | 188500 | 188300 | 359 |
| 504 | 20240626 | 105900 | 14573530400 | 188300 | 188300 | 188400 | 188200 | 190 |
| 505 | 20240626 | 105800 | 14537760500 | 188300 | 188300 | 188400 | 188200 | 174 |
| 506 | 20240626 | 105700 | 14504994600 | 188200 | 188300 | 188600 | 188200 | 621 |
| 507 | 20240626 | 105600 | 14388070200 | 188200 | 188700 | 188700 | 188200 | 2085 |
| 508 | 20240626 | 105500 | 13995195100 | 188600 | 188700 | 188800 | 188500 | 858 |
| 509 | 20240626 | 105400 | 13833376600 | 188700 | 188700 | 188800 | 188600 | 211 |
| 510 | 20240626 | 105300 | 13793567600 | 188700 | 188900 | 188900 | 188600 | 790 |
| 511 | 20240626 | 105200 | 13644442400 | 188900 | 189100 | 189100 | 188800 | 605 |
| 512 | 20240626 | 105100 | 13530130400 | 189100 | 188900 | 189100 | 188900 | 224 |
| 513 | 20240626 | 105000 | 13487786700 | 188900 | 188900 | 189100 | 188800 | 444 |
| 514 | 20240626 | 104900 | 13403891700 | 188900 | 189500 | 189500 | 188900 | 2520 |
| 515 | 20240626 | 104800 | 12927268500 | 189400 | 189900 | 189900 | 189400 | 1408 |
| 516 | 20240626 | 104700 | 12660385500 | 189900 | 189800 | 189900 | 189800 | 61 |
| 517 | 20240626 | 104600 | 12648807300 | 189800 | 189800 | 189900 | 189800 | 295 |
| 518 | 20240626 | 104500 | 12592806900 | 189900 | 189900 | 189900 | 189800 | 37 |
| 519 | 20240626 | 104400 | 12585782600 | 189800 | 189700 | 189900 | 189700 | 316 |
| 520 | 20240626 | 104300 | 12525824400 | 189600 | 189700 | 189800 | 189500 | 508 |
| 521 | 20240626 | 104200 | 12429504100 | 189700 | 189800 | 189900 | 189600 | 567 |
| 522 | 20240626 | 104100 | 12321923300 | 189900 | 190000 | 190100 | 189800 | 568 |
| 523 | 20240626 | 104000 | 12214005200 | 190000 | 190000 | 190000 | 189900 | 93 |
| 524 | 20240626 | 103900 | 12196338100 | 189900 | 189700 | 190000 | 189600 | 278 |
| 525 | 20240626 | 103800 | 12143573400 | 189700 | 189700 | 189700 | 189600 | 112 |
| 526 | 20240626 | 103700 | 12122332300 | 189600 | 189400 | 189600 | 189400 | 721 |
| 527 | 20240626 | 103600 | 11985675200 | 189500 | 189600 | 189600 | 189400 | 298 |
| 528 | 20240626 | 103500 | 11929205500 | 189500 | 189400 | 189600 | 189400 | 171 |
| 529 | 20240626 | 103400 | 11896800800 | 189400 | 189600 | 189600 | 189400 | 218 |
| 530 | 20240626 | 103300 | 11855492400 | 189500 | 189600 | 189600 | 189400 | 744 |
| 531 | 20240626 | 103200 | 11714505600 | 189600 | 189700 | 189700 | 189600 | 1148 |
| 532 | 20240626 | 103100 | 11496807300 | 189700 | 190100 | 190200 | 189700 | 1291 |
| 533 | 20240626 | 103000 | 11251595000 | 190200 | 190300 | 190300 | 190100 | 332 |
| 534 | 20240626 | 102900 | 11188454200 | 190200 | 190300 | 190300 | 190200 | 134 |
| 535 | 20240626 | 102800 | 11162960600 | 190300 | 190300 | 190500 | 190200 | 621 |
| 536 | 20240626 | 102700 | 11044790700 | 190400 | 190700 | 190800 | 190300 | 918 |
| 537 | 20240626 | 102600 | 10869956400 | 190800 | 190900 | 190900 | 190700 | 75 |
| 538 | 20240626 | 102500 | 10855646400 | 190900 | 191000 | 191000 | 190800 | 208 |
| 539 | 20240626 | 102400 | 10815943400 | 190800 | 190800 | 190900 | 190800 | 98 |
| 540 | 20240626 | 102300 | 10797241200 | 190800 | 190700 | 190800 | 190600 | 261 |
| 541 | 20240626 | 102200 | 10747464100 | 190700 | 190300 | 190800 | 190200 | 222 |
| 542 | 20240626 | 102100 | 10705179200 | 190300 | 190300 | 190300 | 190100 | 143 |
| 543 | 20240626 | 102000 | 10677980700 | 190200 | 190200 | 190400 | 190000 | 470 |
| 544 | 20240626 | 101900 | 10588590100 | 190300 | 190100 | 190500 | 190100 | 99 |
| 545 | 20240626 | 101800 | 10569755100 | 190100 | 189800 | 190600 | 189700 | 354 |
| 546 | 20240626 | 101700 | 10502512200 | 189800 | 189900 | 190000 | 189700 | 643 |
| 547 | 20240626 | 101600 | 10380422600 | 190000 | 190200 | 190200 | 189900 | 1474 |
| 548 | 20240626 | 101500 | 10100326000 | 190100 | 190300 | 190300 | 190100 | 443 |
| 549 | 20240626 | 101400 | 10016056100 | 190300 | 190500 | 190500 | 190300 | 701 |
| 550 | 20240626 | 101300 | 9882613200 | 190400 | 190700 | 190800 | 190400 | 912 |
| 551 | 20240626 | 101200 | 9708834200 | 190800 | 190600 | 190800 | 190500 | 161 |
| 552 | 20240626 | 101100 | 9678137900 | 190600 | 190600 | 190700 | 190500 | 370 |
| 553 | 20240626 | 101000 | 9607631600 | 190600 | 190600 | 190600 | 190400 | 529 |
| 554 | 20240626 | 100900 | 9506862800 | 190600 | 191100 | 191100 | 190500 | 1882 |
| 555 | 20240626 | 100800 | 9147860700 | 191000 | 191100 | 191100 | 190800 | 493 |
| 556 | 20240626 | 100700 | 9053741400 | 191100 | 191000 | 191100 | 190900 | 432 |
| 557 | 20240626 | 100600 | 8971259800 | 191000 | 190800 | 191100 | 190800 | 291 |
| 558 | 20240626 | 100500 | 8915689200 | 190800 | 191100 | 191100 | 190800 | 891 |
| 559 | 20240626 | 100400 | 8745541100 | 191000 | 191300 | 191300 | 191000 | 1142 |
| 560 | 20240626 | 100300 | 8527222500 | 191300 | 191500 | 191500 | 191300 | 370 |
| 561 | 20240626 | 100200 | 8456421400 | 191500 | 191700 | 191700 | 191300 | 498 |
| 562 | 20240626 | 100100 | 8361068800 | 191600 | 192700 | 192700 | 191600 | 1853 |
| 563 | 20240626 | 100000 | 8005046800 | 192900 | 193000 | 193000 | 192800 | 111 |
| 564 | 20240626 | 095900 | 7983634200 | 193000 | 192800 | 193000 | 192800 | 147 |
| 565 | 20240626 | 095800 | 7955282700 | 192700 | 192700 | 192800 | 192700 | 175 |
| 566 | 20240626 | 095700 | 7921550400 | 192700 | 192900 | 193000 | 192700 | 662 |
| 567 | 20240626 | 095600 | 7793917900 | 192900 | 192900 | 193000 | 192800 | 199 |
| 568 | 20240626 | 095500 | 7755533700 | 192900 | 192700 | 193000 | 192700 | 752 |
| 569 | 20240626 | 095400 | 7610542200 | 192700 | 192200 | 192700 | 192100 | 211 |
| 570 | 20240626 | 095300 | 7569919400 | 192300 | 192000 | 192300 | 192000 | 74 |
| 571 | 20240626 | 095200 | 7555698400 | 192000 | 192000 | 192000 | 191800 | 128 |
| 572 | 20240626 | 095100 | 7531134900 | 191900 | 192100 | 192100 | 191800 | 532 |
| 573 | 20240626 | 095000 | 7429003900 | 192100 | 192300 | 192400 | 192100 | 161 |
| 574 | 20240626 | 094900 | 7398056000 | 192200 | 191700 | 192300 | 191700 | 252 |
| 575 | 20240626 | 094800 | 7349657700 | 191700 | 191700 | 191800 | 191700 | 526 |
| 576 | 20240626 | 094700 | 7248775800 | 191700 | 191700 | 191800 | 191600 | 241 |
| 577 | 20240626 | 094600 | 7202576200 | 191600 | 191800 | 191800 | 191400 | 496 |
| 578 | 20240626 | 094500 | 7107564900 | 191600 | 191700 | 191900 | 191600 | 158 |
| 579 | 20240626 | 094400 | 7077265300 | 191700 | 191800 | 192000 | 191700 | 338 |
| 580 | 20240626 | 094300 | 7012392100 | 191900 | 191500 | 191900 | 191400 | 158 |
| 581 | 20240626 | 094200 | 6982129400 | 191500 | 191300 | 191500 | 191300 | 418 |
| 582 | 20240626 | 094100 | 6902151300 | 191500 | 191500 | 191500 | 191300 | 149 |
| 583 | 20240626 | 094000 | 6873636000 | 191400 | 191200 | 191500 | 191200 | 143 |
| 584 | 20240626 | 093900 | 6846286300 | 191200 | 191000 | 191200 | 191000 | 172 |
| 585 | 20240626 | 093800 | 6813418600 | 191000 | 191000 | 191000 | 190700 | 557 |
| 586 | 20240626 | 093700 | 6707128900 | 191000 | 191000 | 191100 | 190800 | 600 |
| 587 | 20240626 | 093600 | 6592605200 | 191200 | 191400 | 191400 | 190900 | 1155 |
| 588 | 20240626 | 093500 | 6371874200 | 191400 | 191600 | 191700 | 191400 | 383 |
| 589 | 20240626 | 093400 | 6298525300 | 191500 | 191900 | 191900 | 191300 | 1947 |
| 590 | 20240626 | 093300 | 5925255200 | 192000 | 191900 | 192000 | 191900 | 582 |
| 591 | 20240626 | 093200 | 5813516700 | 192000 | 191900 | 192000 | 191900 | 1077 |
| 592 | 20240626 | 093100 | 5606736100 | 192000 | 192400 | 192400 | 192000 | 2823 |
| 593 | 20240626 | 093000 | 5064249700 | 192400 | 192800 | 192900 | 192300 | 1568 |
| 594 | 20240626 | 092900 | 4762345900 | 192800 | 192700 | 192900 | 192600 | 390 |
| 595 | 20240626 | 092800 | 4687192300 | 192700 | 193100 | 193100 | 192500 | 1074 |
| 596 | 20240626 | 092700 | 4480097600 | 193200 | 193400 | 193400 | 193100 | 327 |
| 597 | 20240626 | 092600 | 4416945700 | 193200 | 193100 | 193300 | 193000 | 1152 |
| 598 | 20240626 | 092500 | 4194562900 | 193100 | 193100 | 193300 | 193000 | 695 |
| 599 | 20240626 | 092400 | 4060345300 | 193200 | 193600 | 193700 | 193000 | 1924 |
| 600 | 20240626 | 092300 | 3688450700 | 193700 | 194300 | 194300 | 193700 | 842 |
| 601 | 20240626 | 092200 | 3525181000 | 194300 | 194100 | 194300 | 194100 | 232 |
| 602 | 20240626 | 092100 | 3480132700 | 194100 | 194100 | 194700 | 194000 | 254 |
| 603 | 20240626 | 092000 | 3430805500 | 194100 | 194600 | 195000 | 193700 | 863 |
| 604 | 20240626 | 091900 | 3263271100 | 195000 | 194400 | 195000 | 194300 | 363 |
| 605 | 20240626 | 091800 | 3192671300 | 194400 | 194400 | 194500 | 194300 | 329 |
| 606 | 20240626 | 091700 | 3128736800 | 194400 | 194100 | 194400 | 194100 | 229 |
| 607 | 20240626 | 091600 | 3084251200 | 194300 | 195200 | 195200 | 194200 | 784 |
| 608 | 20240626 | 091500 | 2931443600 | 195200 | 195400 | 195400 | 195100 | 420 |
| 609 | 20240626 | 091400 | 2849448100 | 195400 | 195200 | 195500 | 195200 | 288 |
| 610 | 20240626 | 091300 | 2793186700 | 195300 | 195300 | 195400 | 195100 | 179 |
| 611 | 20240626 | 091200 | 2758227000 | 195200 | 195300 | 195600 | 195100 | 324 |
| 612 | 20240626 | 091100 | 2694949000 | 195200 | 195000 | 195300 | 194700 | 477 |
| 613 | 20240626 | 091000 | 2601932500 | 195100 | 194900 | 195400 | 194500 | 568 |
| 614 | 20240626 | 090900 | 2491232800 | 194700 | 193500 | 194700 | 193500 | 1236 |
| 615 | 20240626 | 090800 | 2251519900 | 193500 | 194500 | 194500 | 193400 | 2338 |
| 616 | 20240626 | 090700 | 1798083500 | 194500 | 194700 | 194700 | 194400 | 577 |
| 617 | 20240626 | 090600 | 1685851000 | 194900 | 194900 | 194900 | 194300 | 374 |
| 618 | 20240626 | 090500 | 1613125100 | 194300 | 194800 | 195000 | 194300 | 1472 |
| 619 | 20240626 | 090400 | 1326543900 | 194700 | 194700 | 195000 | 194300 | 750 |
| 620 | 20240626 | 090300 | 1180645700 | 194700 | 194800 | 195400 | 194700 | 989 |
| 621 | 20240626 | 090200 | 988012300 | 194800 | 194800 | 195400 | 194600 | 559 |
| 622 | 20240626 | 090100 | 879128200 | 194900 | 195200 | 197400 | 194900 | 1691 |
| 623 | 20240626 | 090000 | 548603300 | 195200 | 196700 | 197500 | 195100 | 2781 |