35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 3 | 20240619 | 185500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 4 | 20240619 | 185400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 5 | 20240619 | 185300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 6 | 20240619 | 185200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 7 | 20240619 | 185100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 8 | 20240619 | 185000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 9 | 20240619 | 184900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 10 | 20240619 | 184800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 11 | 20240619 | 184700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 12 | 20240619 | 184600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 13 | 20240619 | 184500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 14 | 20240619 | 184400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 15 | 20240619 | 184300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 16 | 20240619 | 184200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 17 | 20240619 | 184100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 18 | 20240619 | 184000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 19 | 20240619 | 183900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 20 | 20240619 | 183800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 21 | 20240619 | 183700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 22 | 20240619 | 183600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 23 | 20240619 | 183500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 24 | 20240619 | 183400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 25 | 20240619 | 183300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 26 | 20240619 | 183200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 27 | 20240619 | 183100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 28 | 20240619 | 183000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 29 | 20240619 | 182900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 30 | 20240619 | 182800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 31 | 20240619 | 182700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 32 | 20240619 | 182600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 33 | 20240619 | 182500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 34 | 20240619 | 182400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 35 | 20240619 | 182300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 36 | 20240619 | 182200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 37 | 20240619 | 182100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 38 | 20240619 | 182000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 39 | 20240619 | 181900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 40 | 20240619 | 181800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 41 | 20240619 | 181700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 42 | 20240619 | 181600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 43 | 20240619 | 181500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 44 | 20240619 | 181400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 45 | 20240619 | 181300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 46 | 20240619 | 181200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 47 | 20240619 | 181100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 48 | 20240619 | 181000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 49 | 20240619 | 180900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 50 | 20240619 | 180800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 51 | 20240619 | 180700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 52 | 20240619 | 180600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 53 | 20240619 | 180500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 54 | 20240619 | 180400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 55 | 20240619 | 180300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 56 | 20240619 | 180200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 57 | 20240619 | 180100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 58 | 20240619 | 180000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 59 | 20240619 | 175900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 60 | 20240619 | 175800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 61 | 20240619 | 175700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 62 | 20240619 | 175600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 63 | 20240619 | 175500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 64 | 20240619 | 175400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 65 | 20240619 | 175300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 66 | 20240619 | 175200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 67 | 20240619 | 175100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 68 | 20240619 | 175000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 69 | 20240619 | 174900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 70 | 20240619 | 174800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 71 | 20240619 | 174700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 72 | 20240619 | 174600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 73 | 20240619 | 174500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 74 | 20240619 | 174400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 75 | 20240619 | 174300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 76 | 20240619 | 174200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 77 | 20240619 | 174100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 78 | 20240619 | 174000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 79 | 20240619 | 173900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 80 | 20240619 | 173800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 81 | 20240619 | 173700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 82 | 20240619 | 173600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 83 | 20240619 | 173500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 84 | 20240619 | 173400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 85 | 20240619 | 173300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 86 | 20240619 | 173200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 87 | 20240619 | 173100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 88 | 20240619 | 173000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 89 | 20240619 | 172900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 90 | 20240619 | 172800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 91 | 20240619 | 172700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 92 | 20240619 | 172600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 93 | 20240619 | 172500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 94 | 20240619 | 172400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 95 | 20240619 | 172300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 96 | 20240619 | 172200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 97 | 20240619 | 172100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 98 | 20240619 | 172000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 99 | 20240619 | 171900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 100 | 20240619 | 171800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 101 | 20240619 | 171700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 102 | 20240619 | 171600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 103 | 20240619 | 171500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 104 | 20240619 | 171400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 105 | 20240619 | 171300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 106 | 20240619 | 171200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 107 | 20240619 | 171100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 108 | 20240619 | 171000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 109 | 20240619 | 170900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 110 | 20240619 | 170800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 111 | 20240619 | 170700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 112 | 20240619 | 170600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 113 | 20240619 | 170500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 114 | 20240619 | 170400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 115 | 20240619 | 170300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 116 | 20240619 | 170200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 117 | 20240619 | 170100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 118 | 20240619 | 170000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 119 | 20240619 | 165900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 120 | 20240619 | 165800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 121 | 20240619 | 165700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 122 | 20240619 | 165600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 123 | 20240619 | 165500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 124 | 20240619 | 165400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 125 | 20240619 | 165300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 126 | 20240619 | 165200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 127 | 20240619 | 165100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 128 | 20240619 | 165000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 129 | 20240619 | 164900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 130 | 20240619 | 164800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 131 | 20240619 | 164700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 132 | 20240619 | 164600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 133 | 20240619 | 164500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 134 | 20240619 | 164400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 135 | 20240619 | 164300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 136 | 20240619 | 164200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 137 | 20240619 | 164100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 138 | 20240619 | 164000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 139 | 20240619 | 163900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 140 | 20240619 | 163800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 141 | 20240619 | 163700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 142 | 20240619 | 163600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 143 | 20240619 | 163500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 144 | 20240619 | 163400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 145 | 20240619 | 163300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 146 | 20240619 | 163200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 147 | 20240619 | 163100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 148 | 20240619 | 163000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 149 | 20240619 | 162900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 150 | 20240619 | 162800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 151 | 20240619 | 162700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 152 | 20240619 | 162600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 153 | 20240619 | 162500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 154 | 20240619 | 162400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 155 | 20240619 | 162300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 156 | 20240619 | 162200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 157 | 20240619 | 162100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 158 | 20240619 | 162000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 159 | 20240619 | 161900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 160 | 20240619 | 161800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 161 | 20240619 | 161700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 162 | 20240619 | 161600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 163 | 20240619 | 161500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 164 | 20240619 | 161400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 165 | 20240619 | 161300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 166 | 20240619 | 161200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 167 | 20240619 | 161100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 168 | 20240619 | 161000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 169 | 20240619 | 160900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 170 | 20240619 | 160800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 171 | 20240619 | 160700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 172 | 20240619 | 160600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 173 | 20240619 | 160500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 174 | 20240619 | 160400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 175 | 20240619 | 160300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 176 | 20240619 | 160200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 177 | 20240619 | 160100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 178 | 20240619 | 160000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 179 | 20240619 | 155900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 180 | 20240619 | 155800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 181 | 20240619 | 155700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 182 | 20240619 | 155600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 183 | 20240619 | 155500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 184 | 20240619 | 155400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 185 | 20240619 | 155300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 186 | 20240619 | 155200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 187 | 20240619 | 155100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 188 | 20240619 | 155000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 189 | 20240619 | 154900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 190 | 20240619 | 154800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 191 | 20240619 | 154700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 192 | 20240619 | 154600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 193 | 20240619 | 154500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 194 | 20240619 | 154400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 195 | 20240619 | 154300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 196 | 20240619 | 154200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 197 | 20240619 | 154100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 198 | 20240619 | 154000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 199 | 20240619 | 153900 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 200 | 20240619 | 153800 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 201 | 20240619 | 153700 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 202 | 20240619 | 153600 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 203 | 20240619 | 153500 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 204 | 20240619 | 153400 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 205 | 20240619 | 153300 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 206 | 20240619 | 153200 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 207 | 20240619 | 153100 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 0 |
| 208 | 20240619 | 153000 | 140151814300 | 182500 | 182500 | 182500 | 182500 | 25612 |
| 209 | 20240619 | 152900 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 210 | 20240619 | 152800 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 211 | 20240619 | 152700 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 212 | 20240619 | 152600 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 213 | 20240619 | 152500 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 214 | 20240619 | 152400 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 215 | 20240619 | 152300 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 216 | 20240619 | 152200 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 217 | 20240619 | 152100 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 218 | 20240619 | 152000 | 135477624300 | 184500 | 184500 | 184500 | 184500 | 0 |
| 219 | 20240619 | 151900 | 135477624300 | 184500 | 184300 | 184600 | 184000 | 5607 |
| 220 | 20240619 | 151800 | 134443796400 | 184300 | 183800 | 184300 | 183800 | 1631 |
| 221 | 20240619 | 151700 | 134143644900 | 183800 | 183600 | 183900 | 183600 | 2223 |
| 222 | 20240619 | 151600 | 133735102300 | 183600 | 183500 | 183700 | 183300 | 2138 |
| 223 | 20240619 | 151500 | 133342751300 | 183500 | 183300 | 183600 | 183300 | 1008 |
| 224 | 20240619 | 151400 | 133157826700 | 183400 | 183500 | 183600 | 183200 | 822 |
| 225 | 20240619 | 151300 | 133007095500 | 183500 | 183600 | 183700 | 183400 | 865 |
| 226 | 20240619 | 151200 | 132848326800 | 183600 | 183600 | 183800 | 183300 | 791 |
| 227 | 20240619 | 151100 | 132703051100 | 183300 | 183700 | 183800 | 183200 | 1596 |
| 228 | 20240619 | 151000 | 132410157200 | 183800 | 183600 | 183900 | 183500 | 1454 |
| 229 | 20240619 | 150900 | 132143083900 | 183600 | 183500 | 183700 | 183300 | 973 |
| 230 | 20240619 | 150800 | 131964509700 | 183600 | 183100 | 183700 | 183000 | 788 |
| 231 | 20240619 | 150700 | 131820010000 | 183700 | 183500 | 183700 | 183000 | 1180 |
| 232 | 20240619 | 150600 | 131603700600 | 183500 | 183300 | 183800 | 183000 | 2305 |
| 233 | 20240619 | 150500 | 131180958200 | 183300 | 182700 | 183800 | 182700 | 3269 |
| 234 | 20240619 | 150400 | 130581799100 | 182700 | 182600 | 182900 | 182500 | 1279 |
| 235 | 20240619 | 150300 | 130348151600 | 182600 | 182400 | 182900 | 182400 | 689 |
| 236 | 20240619 | 150200 | 130222343600 | 182400 | 182700 | 183000 | 182400 | 2221 |
| 237 | 20240619 | 150100 | 129816806100 | 182700 | 183000 | 183000 | 182700 | 710 |
| 238 | 20240619 | 150000 | 129687008300 | 183000 | 183000 | 183100 | 182800 | 1897 |
| 239 | 20240619 | 145900 | 129340063400 | 183000 | 182800 | 183200 | 182500 | 2500 |
| 240 | 20240619 | 145800 | 128882685500 | 182800 | 182000 | 182800 | 181900 | 2134 |
| 241 | 20240619 | 145700 | 128493495700 | 181900 | 181900 | 182000 | 181800 | 1201 |
| 242 | 20240619 | 145600 | 128275051100 | 182000 | 182100 | 182200 | 181900 | 1458 |
| 243 | 20240619 | 145500 | 128009680100 | 182100 | 182300 | 182300 | 182100 | 932 |
| 244 | 20240619 | 145400 | 127839888400 | 182300 | 182300 | 182400 | 182300 | 431 |
| 245 | 20240619 | 145300 | 127761314900 | 182300 | 182100 | 182300 | 182100 | 647 |
| 246 | 20240619 | 145200 | 127643428100 | 182100 | 182100 | 182300 | 182100 | 396 |
| 247 | 20240619 | 145100 | 127571291500 | 182200 | 182300 | 182400 | 182200 | 615 |
| 248 | 20240619 | 145000 | 127459203400 | 182200 | 182200 | 182400 | 182200 | 1181 |
| 249 | 20240619 | 144900 | 127244006100 | 182200 | 182300 | 182400 | 182200 | 727 |
| 250 | 20240619 | 144800 | 127111476400 | 182300 | 182500 | 182600 | 182200 | 627 |
| 251 | 20240619 | 144700 | 126997143500 | 182500 | 182500 | 182600 | 182400 | 200 |
| 252 | 20240619 | 144600 | 126960644600 | 182500 | 182300 | 182700 | 182200 | 370 |
| 253 | 20240619 | 144500 | 126893131600 | 182300 | 182100 | 182300 | 182100 | 482 |
| 254 | 20240619 | 144400 | 126805327600 | 182100 | 182200 | 182500 | 182100 | 377 |
| 255 | 20240619 | 144300 | 126736643600 | 182000 | 182400 | 182500 | 182000 | 876 |
| 256 | 20240619 | 144200 | 126577042900 | 182300 | 182600 | 182800 | 182300 | 935 |
| 257 | 20240619 | 144100 | 126406312700 | 182600 | 182700 | 182800 | 182600 | 655 |
| 258 | 20240619 | 144000 | 126286651700 | 182700 | 182700 | 182900 | 182600 | 1391 |
| 259 | 20240619 | 143900 | 126032519100 | 182800 | 182800 | 182900 | 182600 | 658 |
| 260 | 20240619 | 143800 | 125912305200 | 182600 | 182300 | 182800 | 182300 | 1250 |
| 261 | 20240619 | 143700 | 125684068900 | 182300 | 181900 | 182400 | 181800 | 742 |
| 262 | 20240619 | 143600 | 125549011900 | 181900 | 181800 | 181900 | 181800 | 586 |
| 263 | 20240619 | 143500 | 125442452600 | 181800 | 181900 | 182000 | 181800 | 276 |
| 264 | 20240619 | 143400 | 125392258900 | 181900 | 182100 | 182100 | 181800 | 661 |
| 265 | 20240619 | 143300 | 125271972100 | 182200 | 182100 | 182500 | 182100 | 1121 |
| 266 | 20240619 | 143200 | 125067636000 | 182200 | 181800 | 182200 | 181800 | 3422 |
| 267 | 20240619 | 143100 | 124444763600 | 181800 | 181300 | 181800 | 181200 | 1181 |
| 268 | 20240619 | 143000 | 124230211500 | 181300 | 181300 | 181600 | 181200 | 929 |
| 269 | 20240619 | 142900 | 124061760300 | 181300 | 181300 | 181400 | 181200 | 354 |
| 270 | 20240619 | 142800 | 123997575000 | 181400 | 181300 | 181400 | 181300 | 98 |
| 271 | 20240619 | 142700 | 123979803500 | 181300 | 181100 | 181400 | 181100 | 1230 |
| 272 | 20240619 | 142600 | 123756828600 | 181100 | 181400 | 181400 | 181100 | 355 |
| 273 | 20240619 | 142500 | 123692492300 | 181400 | 181400 | 181400 | 181100 | 353 |
| 274 | 20240619 | 142400 | 123628516800 | 181400 | 181500 | 181600 | 181100 | 956 |
| 275 | 20240619 | 142300 | 123455046200 | 181500 | 181000 | 181500 | 180900 | 1030 |
| 276 | 20240619 | 142200 | 123268411400 | 181000 | 181100 | 181100 | 181000 | 583 |
| 277 | 20240619 | 142100 | 123162872800 | 181000 | 181200 | 181200 | 180900 | 752 |
| 278 | 20240619 | 142000 | 123026692200 | 180900 | 181200 | 181400 | 180700 | 2151 |
| 279 | 20240619 | 141900 | 122637370000 | 181200 | 181300 | 181400 | 181000 | 1689 |
| 280 | 20240619 | 141800 | 122331364500 | 181400 | 181500 | 181600 | 181300 | 851 |
| 281 | 20240619 | 141700 | 122176964700 | 181600 | 181600 | 181800 | 181500 | 770 |
| 282 | 20240619 | 141600 | 122037073900 | 181600 | 181500 | 181700 | 181400 | 1292 |
| 283 | 20240619 | 141500 | 121802597200 | 181500 | 181600 | 181800 | 181500 | 1026 |
| 284 | 20240619 | 141400 | 121616271700 | 181600 | 181800 | 181900 | 181600 | 1951 |
| 285 | 20240619 | 141300 | 121261862500 | 181800 | 181900 | 182000 | 181700 | 1558 |
| 286 | 20240619 | 141200 | 120978576900 | 181900 | 182100 | 182100 | 181900 | 836 |
| 287 | 20240619 | 141100 | 120826419500 | 182100 | 182100 | 182200 | 182000 | 257 |
| 288 | 20240619 | 141000 | 120779626100 | 182000 | 182000 | 182200 | 181800 | 844 |
| 289 | 20240619 | 140900 | 120626107300 | 181900 | 182100 | 182300 | 181900 | 985 |
| 290 | 20240619 | 140800 | 120446826900 | 182100 | 181800 | 182100 | 181700 | 1224 |
| 291 | 20240619 | 140700 | 120224181300 | 181800 | 181800 | 182000 | 181800 | 732 |
| 292 | 20240619 | 140600 | 120091050200 | 181700 | 181500 | 181900 | 181400 | 2253 |
| 293 | 20240619 | 140500 | 119681882900 | 181600 | 181700 | 181700 | 181500 | 708 |
| 294 | 20240619 | 140400 | 119553337400 | 181900 | 181900 | 182000 | 181600 | 1442 |
| 295 | 20240619 | 140300 | 119291231500 | 181900 | 182000 | 182100 | 181900 | 738 |
| 296 | 20240619 | 140200 | 119156921100 | 182000 | 182000 | 182300 | 182000 | 333 |
| 297 | 20240619 | 140100 | 119096314400 | 182000 | 182200 | 182300 | 182000 | 498 |
| 298 | 20240619 | 140000 | 119005617000 | 182300 | 181900 | 182300 | 181800 | 1240 |
| 299 | 20240619 | 135900 | 118780089300 | 181900 | 182000 | 182300 | 181700 | 1348 |
| 300 | 20240619 | 135800 | 118534819400 | 182000 | 182000 | 182200 | 182000 | 1381 |
| 301 | 20240619 | 135700 | 118283446100 | 182100 | 182300 | 182300 | 182100 | 1249 |
| 302 | 20240619 | 135600 | 118055905800 | 182300 | 182400 | 182500 | 182200 | 628 |
| 303 | 20240619 | 135500 | 117941399600 | 182400 | 182300 | 182400 | 182200 | 519 |
| 304 | 20240619 | 135400 | 117846784900 | 182500 | 182700 | 182700 | 182200 | 2736 |
| 305 | 20240619 | 135300 | 117347784000 | 182700 | 182800 | 182900 | 182600 | 570 |
| 306 | 20240619 | 135200 | 117243625400 | 182800 | 183000 | 183100 | 182800 | 117 |
| 307 | 20240619 | 135100 | 117222221100 | 183000 | 182900 | 183100 | 182800 | 282 |
| 308 | 20240619 | 135000 | 117170613000 | 182900 | 183200 | 183300 | 182800 | 1364 |
| 309 | 20240619 | 134900 | 116920965900 | 183300 | 183300 | 183300 | 183200 | 97 |
| 310 | 20240619 | 134800 | 116903190400 | 183300 | 183300 | 183400 | 183200 | 277 |
| 311 | 20240619 | 134700 | 116852413000 | 183200 | 183400 | 183400 | 183200 | 179 |
| 312 | 20240619 | 134600 | 116819615500 | 183300 | 183000 | 183300 | 183000 | 186 |
| 313 | 20240619 | 134500 | 116785556700 | 183100 | 183200 | 183200 | 183000 | 696 |
| 314 | 20240619 | 134400 | 116658083900 | 183200 | 183100 | 183300 | 183000 | 274 |
| 315 | 20240619 | 134300 | 116607902700 | 183100 | 183000 | 183200 | 183000 | 553 |
| 316 | 20240619 | 134200 | 116506656200 | 183100 | 183000 | 183200 | 183000 | 183 |
| 317 | 20240619 | 134100 | 116473154100 | 183100 | 183000 | 183100 | 182900 | 506 |
| 318 | 20240619 | 134000 | 116380551300 | 183000 | 182900 | 183100 | 182900 | 191 |
| 319 | 20240619 | 133900 | 116345603300 | 182900 | 183200 | 183200 | 182600 | 880 |
| 320 | 20240619 | 133800 | 116184722400 | 183200 | 183000 | 183200 | 182900 | 216 |
| 321 | 20240619 | 133700 | 116145172700 | 182900 | 182700 | 183000 | 182700 | 203 |
| 322 | 20240619 | 133600 | 116108053000 | 182800 | 182600 | 182800 | 182500 | 265 |
| 323 | 20240619 | 133500 | 116059654700 | 182600 | 182600 | 182700 | 182500 | 612 |
| 324 | 20240619 | 133400 | 115947911300 | 182600 | 182700 | 182800 | 182600 | 891 |
| 325 | 20240619 | 133300 | 115785078200 | 182700 | 182700 | 182800 | 182600 | 504 |
| 326 | 20240619 | 133200 | 115693007100 | 182600 | 182700 | 182800 | 182600 | 1345 |
| 327 | 20240619 | 133100 | 115447335500 | 182800 | 182800 | 183000 | 182700 | 747 |
| 328 | 20240619 | 133000 | 115310780800 | 182800 | 183000 | 183100 | 182800 | 1288 |
| 329 | 20240619 | 132900 | 115075281600 | 183000 | 183200 | 183200 | 182900 | 1450 |
| 330 | 20240619 | 132800 | 114809934800 | 183200 | 183400 | 183400 | 183200 | 564 |
| 331 | 20240619 | 132700 | 114706569700 | 183500 | 183300 | 183500 | 183300 | 265 |
| 332 | 20240619 | 132600 | 114657988500 | 183300 | 183500 | 183600 | 183300 | 628 |
| 333 | 20240619 | 132500 | 114542747400 | 183500 | 183600 | 183700 | 183400 | 485 |
| 334 | 20240619 | 132400 | 114453741000 | 183500 | 183500 | 183600 | 183400 | 334 |
| 335 | 20240619 | 132300 | 114392456100 | 183500 | 183600 | 183600 | 183400 | 430 |
| 336 | 20240619 | 132200 | 114313558600 | 183700 | 183900 | 184000 | 183700 | 443 |
| 337 | 20240619 | 132100 | 114232125400 | 183900 | 184000 | 184000 | 183800 | 376 |
| 338 | 20240619 | 132000 | 114162988800 | 184000 | 184000 | 184300 | 183900 | 202 |
| 339 | 20240619 | 131900 | 114125809300 | 184000 | 183900 | 184300 | 183900 | 636 |
| 340 | 20240619 | 131800 | 114008725100 | 183900 | 183400 | 184000 | 183300 | 993 |
| 341 | 20240619 | 131700 | 113826430600 | 183400 | 183500 | 183700 | 183400 | 421 |
| 342 | 20240619 | 131600 | 113749215800 | 183400 | 183400 | 183500 | 183300 | 721 |
| 343 | 20240619 | 131500 | 113616980300 | 183400 | 183400 | 183700 | 183400 | 430 |
| 344 | 20240619 | 131400 | 113538105000 | 183400 | 183600 | 183800 | 183400 | 711 |
| 345 | 20240619 | 131300 | 113407592800 | 183600 | 183800 | 183900 | 183600 | 296 |
| 346 | 20240619 | 131200 | 113353204900 | 183700 | 183500 | 183700 | 183400 | 262 |
| 347 | 20240619 | 131100 | 113305114600 | 183700 | 183400 | 183700 | 183400 | 391 |
| 348 | 20240619 | 131000 | 113233363500 | 183500 | 183600 | 183700 | 183500 | 197 |
| 349 | 20240619 | 130900 | 113197209000 | 183700 | 184000 | 184100 | 183600 | 507 |
| 350 | 20240619 | 130800 | 113103981400 | 184000 | 183900 | 184200 | 183900 | 544 |
| 351 | 20240619 | 130700 | 113003894000 | 183900 | 183700 | 184000 | 183700 | 266 |
| 352 | 20240619 | 130600 | 112954973500 | 183700 | 183500 | 183800 | 183500 | 389 |
| 353 | 20240619 | 130500 | 112883550200 | 183600 | 183700 | 183800 | 183400 | 266 |
| 354 | 20240619 | 130400 | 112834676400 | 183800 | 183600 | 183900 | 183300 | 611 |
| 355 | 20240619 | 130300 | 112722513700 | 183600 | 183400 | 183800 | 183300 | 508 |
| 356 | 20240619 | 130200 | 112629263300 | 183400 | 183300 | 183500 | 183200 | 601 |
| 357 | 20240619 | 130100 | 112519054100 | 183400 | 183500 | 183500 | 183300 | 503 |
| 358 | 20240619 | 130000 | 112426800100 | 183500 | 183500 | 183600 | 183500 | 217 |
| 359 | 20240619 | 125900 | 112386980100 | 183500 | 183500 | 183700 | 183400 | 262 |
| 360 | 20240619 | 125800 | 112338889400 | 183400 | 183700 | 183700 | 183300 | 488 |
| 361 | 20240619 | 125700 | 112249331700 | 183700 | 183400 | 183900 | 183400 | 477 |
| 362 | 20240619 | 125600 | 112161727200 | 183500 | 183500 | 183600 | 183300 | 599 |
| 363 | 20240619 | 125500 | 112051860800 | 183500 | 183300 | 183600 | 183300 | 467 |
| 364 | 20240619 | 125400 | 111966193500 | 183400 | 183200 | 183400 | 183200 | 496 |
| 365 | 20240619 | 125300 | 111875261600 | 183200 | 182900 | 183400 | 182900 | 1464 |
| 366 | 20240619 | 125200 | 111607172200 | 182900 | 183000 | 183000 | 182800 | 545 |
| 367 | 20240619 | 125100 | 111507491200 | 182900 | 182800 | 183000 | 182800 | 503 |
| 368 | 20240619 | 125000 | 111415506700 | 182800 | 183000 | 183100 | 182800 | 825 |
| 369 | 20240619 | 124900 | 111264610500 | 183000 | 183200 | 183400 | 183000 | 397 |
| 370 | 20240619 | 124800 | 111191925500 | 183300 | 183600 | 183600 | 183200 | 537 |
| 371 | 20240619 | 124700 | 111093459500 | 183600 | 183600 | 183700 | 183400 | 1250 |
| 372 | 20240619 | 124600 | 110864029300 | 183600 | 183800 | 183800 | 183500 | 2533 |
| 373 | 20240619 | 124500 | 110398729600 | 183800 | 183900 | 184000 | 183700 | 1000 |
| 374 | 20240619 | 124400 | 110214943100 | 184000 | 184000 | 184100 | 183900 | 406 |
| 375 | 20240619 | 124300 | 110140249000 | 184000 | 184500 | 184500 | 183900 | 1202 |
| 376 | 20240619 | 124200 | 109918808800 | 184600 | 184200 | 184600 | 184200 | 382 |
| 377 | 20240619 | 124100 | 109848355200 | 184200 | 183900 | 184400 | 183900 | 1074 |
| 378 | 20240619 | 124000 | 109650630900 | 184000 | 184100 | 184300 | 183900 | 1524 |
| 379 | 20240619 | 123900 | 109370137600 | 184000 | 184500 | 184500 | 183800 | 1249 |
| 380 | 20240619 | 123800 | 109140278000 | 184600 | 184800 | 184900 | 184100 | 478 |
| 381 | 20240619 | 123700 | 109052101000 | 184900 | 184900 | 184900 | 184600 | 547 |
| 382 | 20240619 | 123600 | 108950999900 | 184900 | 184900 | 185100 | 184900 | 619 |
| 383 | 20240619 | 123500 | 108836516900 | 184900 | 185300 | 185300 | 184900 | 471 |
| 384 | 20240619 | 123400 | 108749338400 | 185300 | 185300 | 185400 | 184900 | 1165 |
| 385 | 20240619 | 123300 | 108533620800 | 185300 | 184800 | 185300 | 184700 | 2554 |
| 386 | 20240619 | 123200 | 108061021600 | 184800 | 185000 | 185000 | 184700 | 1701 |
| 387 | 20240619 | 123100 | 107746418700 | 184900 | 184600 | 185000 | 184600 | 2659 |
| 388 | 20240619 | 123000 | 107254972100 | 184600 | 184300 | 184700 | 184300 | 689 |
| 389 | 20240619 | 122900 | 107127830300 | 184200 | 184300 | 184300 | 183900 | 525 |
| 390 | 20240619 | 122800 | 107031197200 | 184300 | 184500 | 184500 | 184300 | 312 |
| 391 | 20240619 | 122700 | 106973687500 | 184400 | 184600 | 184600 | 184300 | 218 |
| 392 | 20240619 | 122600 | 106933491300 | 184600 | 184300 | 184700 | 184000 | 1902 |
| 393 | 20240619 | 122500 | 106582646300 | 184300 | 184100 | 184600 | 184100 | 802 |
| 394 | 20240619 | 122400 | 106434756200 | 184200 | 183900 | 184200 | 183800 | 1046 |
| 395 | 20240619 | 122300 | 106242241200 | 183800 | 183700 | 183900 | 183700 | 197 |
| 396 | 20240619 | 122200 | 106206027900 | 183800 | 183800 | 183900 | 183700 | 395 |
| 397 | 20240619 | 122100 | 106133419300 | 183900 | 183900 | 184000 | 183800 | 832 |
| 398 | 20240619 | 122000 | 105980413600 | 184000 | 183800 | 184100 | 183800 | 1429 |
| 399 | 20240619 | 121900 | 105717485800 | 183800 | 183600 | 183900 | 183500 | 681 |
| 400 | 20240619 | 121800 | 105592410600 | 183600 | 182800 | 183600 | 182700 | 1064 |
| 401 | 20240619 | 121700 | 105397523000 | 182800 | 183000 | 183000 | 182800 | 379 |
| 402 | 20240619 | 121600 | 105328223900 | 183000 | 183000 | 183100 | 182500 | 879 |
| 403 | 20240619 | 121500 | 105167439900 | 182900 | 182000 | 183500 | 182000 | 1337 |
| 404 | 20240619 | 121400 | 104923002500 | 182000 | 182200 | 182200 | 182000 | 799 |
| 405 | 20240619 | 121300 | 104777514800 | 182200 | 182100 | 182400 | 182100 | 557 |
| 406 | 20240619 | 121200 | 104676065800 | 182100 | 182800 | 182800 | 182100 | 852 |
| 407 | 20240619 | 121100 | 104520588700 | 182900 | 182700 | 183000 | 182700 | 596 |
| 408 | 20240619 | 121000 | 104411615200 | 182700 | 182600 | 182800 | 182600 | 795 |
| 409 | 20240619 | 120900 | 104266408300 | 182600 | 182100 | 182600 | 182000 | 896 |
| 410 | 20240619 | 120800 | 104103099100 | 182100 | 182300 | 182400 | 182000 | 1268 |
| 411 | 20240619 | 120700 | 103872158600 | 182300 | 181200 | 182400 | 181200 | 1774 |
| 412 | 20240619 | 120600 | 103549629400 | 181100 | 180400 | 181200 | 180300 | 2515 |
| 413 | 20240619 | 120500 | 103094937200 | 180400 | 180400 | 180600 | 180200 | 1962 |
| 414 | 20240619 | 120400 | 102740950600 | 180200 | 180600 | 180900 | 180200 | 2559 |
| 415 | 20240619 | 120300 | 102279481300 | 180600 | 181000 | 181200 | 180400 | 4071 |
| 416 | 20240619 | 120200 | 101543812800 | 181000 | 181000 | 181300 | 181000 | 910 |
| 417 | 20240619 | 120100 | 101379033500 | 181000 | 180900 | 181400 | 180900 | 1493 |
| 418 | 20240619 | 120000 | 101108535100 | 180800 | 181400 | 181500 | 180800 | 3785 |
| 419 | 20240619 | 115900 | 100422859200 | 181500 | 181500 | 182000 | 181400 | 1570 |
| 420 | 20240619 | 115800 | 100137905900 | 181400 | 181800 | 182000 | 181400 | 3795 |
| 421 | 20240619 | 115700 | 99448618900 | 181900 | 182000 | 182200 | 181800 | 732 |
| 422 | 20240619 | 115600 | 99315396000 | 182000 | 182400 | 182400 | 181900 | 3370 |
| 423 | 20240619 | 115500 | 98701662900 | 182500 | 182600 | 182700 | 182400 | 1433 |
| 424 | 20240619 | 115400 | 98440206800 | 182600 | 183100 | 183100 | 182600 | 1276 |
| 425 | 20240619 | 115300 | 98206901700 | 183100 | 183100 | 183300 | 183000 | 215 |
| 426 | 20240619 | 115200 | 98167537100 | 183000 | 182800 | 183000 | 182600 | 536 |
| 427 | 20240619 | 115100 | 98069534700 | 182600 | 182800 | 182900 | 182400 | 1585 |
| 428 | 20240619 | 115000 | 97780173000 | 182800 | 183100 | 183200 | 182800 | 1294 |
| 429 | 20240619 | 114900 | 97543594100 | 183100 | 183200 | 183200 | 183100 | 229 |
| 430 | 20240619 | 114800 | 97501648800 | 183200 | 183400 | 183400 | 182700 | 655 |
| 431 | 20240619 | 114700 | 97381699900 | 183400 | 183400 | 183400 | 183300 | 254 |
| 432 | 20240619 | 114600 | 97335133300 | 183300 | 182900 | 183300 | 182900 | 651 |
| 433 | 20240619 | 114500 | 97215909800 | 182900 | 182900 | 183200 | 182800 | 1017 |
| 434 | 20240619 | 114400 | 97029827400 | 183000 | 182700 | 183100 | 182600 | 970 |
| 435 | 20240619 | 114300 | 96852539300 | 182700 | 183100 | 183100 | 182700 | 773 |
| 436 | 20240619 | 114200 | 96711050900 | 183100 | 182900 | 183300 | 182800 | 226 |
| 437 | 20240619 | 114100 | 96669656500 | 182900 | 182900 | 183200 | 182600 | 1538 |
| 438 | 20240619 | 114000 | 96388472900 | 182900 | 183200 | 183300 | 182900 | 600 |
| 439 | 20240619 | 113900 | 96278557100 | 183200 | 182900 | 183300 | 182900 | 857 |
| 440 | 20240619 | 113800 | 96121640400 | 182900 | 183300 | 183400 | 182900 | 1099 |
| 441 | 20240619 | 113700 | 95920361200 | 183400 | 183500 | 183500 | 183400 | 479 |
| 442 | 20240619 | 113600 | 95832493800 | 183400 | 183500 | 183600 | 183400 | 315 |
| 443 | 20240619 | 113500 | 95774705700 | 183500 | 183300 | 184100 | 183300 | 1313 |
| 444 | 20240619 | 113400 | 95533682800 | 183400 | 183500 | 183700 | 183300 | 761 |
| 445 | 20240619 | 113300 | 95394030700 | 183500 | 183000 | 183800 | 182900 | 665 |
| 446 | 20240619 | 113200 | 95272179100 | 183000 | 183100 | 183200 | 182500 | 977 |
| 447 | 20240619 | 113100 | 95093327700 | 183100 | 183900 | 184000 | 182300 | 8108 |
| 448 | 20240619 | 113000 | 93608154700 | 183900 | 184200 | 184300 | 183900 | 1136 |
| 449 | 20240619 | 112900 | 93398970600 | 184200 | 184400 | 184500 | 184200 | 821 |
| 450 | 20240619 | 112800 | 93247591300 | 184400 | 184500 | 184600 | 184400 | 637 |
| 451 | 20240619 | 112700 | 93130095000 | 184500 | 184500 | 184600 | 184500 | 461 |
| 452 | 20240619 | 112600 | 93045011000 | 184500 | 184000 | 184600 | 184000 | 490 |
| 453 | 20240619 | 112500 | 92954669400 | 184000 | 184000 | 184300 | 183900 | 1109 |
| 454 | 20240619 | 112400 | 92750463300 | 184000 | 183900 | 184000 | 183900 | 230 |
| 455 | 20240619 | 112300 | 92708164300 | 184000 | 183900 | 184100 | 183800 | 229 |
| 456 | 20240619 | 112200 | 92666040700 | 183900 | 183900 | 184000 | 183800 | 644 |
| 457 | 20240619 | 112100 | 92547625900 | 183900 | 184300 | 184400 | 183700 | 3091 |
| 458 | 20240619 | 112000 | 91979024500 | 184300 | 184300 | 184400 | 184300 | 113 |
| 459 | 20240619 | 111900 | 91958194600 | 184300 | 184500 | 184500 | 184300 | 52 |
| 460 | 20240619 | 111800 | 91948608900 | 184100 | 184200 | 184500 | 184100 | 305 |
| 461 | 20240619 | 111700 | 91892426900 | 184200 | 184200 | 184600 | 184100 | 1425 |
| 462 | 20240619 | 111600 | 91629719600 | 184200 | 183900 | 184200 | 183800 | 540 |
| 463 | 20240619 | 111500 | 91530356600 | 183900 | 184100 | 184100 | 183800 | 787 |
| 464 | 20240619 | 111400 | 91385612900 | 184000 | 183700 | 184000 | 183700 | 832 |
| 465 | 20240619 | 111300 | 91232639100 | 183800 | 183400 | 183800 | 183400 | 688 |
| 466 | 20240619 | 111200 | 91106349700 | 183500 | 184000 | 184000 | 183500 | 629 |
| 467 | 20240619 | 111100 | 90990834200 | 184000 | 184200 | 184200 | 184000 | 240 |
| 468 | 20240619 | 111000 | 90946663000 | 184200 | 183600 | 184200 | 183500 | 615 |
| 469 | 20240619 | 110900 | 90833585000 | 183600 | 183600 | 183700 | 183500 | 196 |
| 470 | 20240619 | 110800 | 90797611000 | 183500 | 183800 | 183900 | 183500 | 766 |
| 471 | 20240619 | 110700 | 90656964300 | 183800 | 183900 | 183900 | 183800 | 240 |
| 472 | 20240619 | 110600 | 90612834100 | 183800 | 183600 | 183800 | 183600 | 285 |
| 473 | 20240619 | 110500 | 90560471600 | 183600 | 183600 | 183700 | 183500 | 285 |
| 474 | 20240619 | 110400 | 90508149800 | 183600 | 183800 | 183900 | 183300 | 1153 |
| 475 | 20240619 | 110300 | 90296411600 | 183900 | 184200 | 184200 | 183800 | 1731 |
| 476 | 20240619 | 110200 | 89977923300 | 184200 | 184200 | 184300 | 184100 | 397 |
| 477 | 20240619 | 110100 | 89904799800 | 184200 | 184300 | 184400 | 184100 | 1194 |
| 478 | 20240619 | 110000 | 89684877200 | 184300 | 184500 | 184500 | 184300 | 269 |
| 479 | 20240619 | 105900 | 89635262400 | 184500 | 184500 | 184500 | 184300 | 491 |
| 480 | 20240619 | 105800 | 89544737100 | 184500 | 184400 | 184700 | 184300 | 268 |
| 481 | 20240619 | 105700 | 89495316100 | 184700 | 184300 | 184700 | 184300 | 567 |
| 482 | 20240619 | 105600 | 89390758600 | 184400 | 184500 | 184500 | 184200 | 493 |
| 483 | 20240619 | 105500 | 89299903800 | 184500 | 184500 | 184700 | 184400 | 665 |
| 484 | 20240619 | 105400 | 89177256700 | 184500 | 184600 | 184700 | 184300 | 516 |
| 485 | 20240619 | 105300 | 89082079000 | 184600 | 184500 | 184700 | 184400 | 551 |
| 486 | 20240619 | 105200 | 88980434500 | 184500 | 184900 | 185200 | 184400 | 1197 |
| 487 | 20240619 | 105100 | 88759267100 | 184900 | 184400 | 184900 | 184400 | 579 |
| 488 | 20240619 | 105000 | 88652380000 | 184500 | 184200 | 184600 | 184100 | 466 |
| 489 | 20240619 | 104900 | 88566511700 | 184200 | 184200 | 184200 | 184100 | 223 |
| 490 | 20240619 | 104800 | 88525441900 | 184100 | 184200 | 184300 | 184100 | 591 |
| 491 | 20240619 | 104700 | 88416590200 | 184200 | 184300 | 184300 | 184100 | 1255 |
| 492 | 20240619 | 104600 | 88185408600 | 184200 | 184800 | 184800 | 184100 | 3047 |
| 493 | 20240619 | 104500 | 87623892400 | 185000 | 185000 | 185300 | 184900 | 1032 |
| 494 | 20240619 | 104400 | 87432954900 | 185300 | 184800 | 185300 | 184600 | 826 |
| 495 | 20240619 | 104300 | 87280213600 | 184600 | 184500 | 184700 | 184500 | 241 |
| 496 | 20240619 | 104200 | 87235724300 | 184500 | 184200 | 184600 | 184100 | 1176 |
| 497 | 20240619 | 104100 | 87018998400 | 184300 | 184500 | 184700 | 184300 | 742 |
| 498 | 20240619 | 104000 | 86882101200 | 184400 | 184900 | 185000 | 184200 | 1513 |
| 499 | 20240619 | 103900 | 86603004400 | 184900 | 185300 | 185500 | 184900 | 1547 |
| 500 | 20240619 | 103800 | 86316696600 | 185300 | 185600 | 185600 | 185100 | 1832 |
| 501 | 20240619 | 103700 | 85977118500 | 185700 | 186500 | 186500 | 185700 | 1450 |
| 502 | 20240619 | 103600 | 85707262200 | 186400 | 186300 | 186500 | 185900 | 2092 |
| 503 | 20240619 | 103500 | 85317600700 | 186400 | 186200 | 186400 | 186200 | 1547 |
| 504 | 20240619 | 103400 | 85029387200 | 186200 | 185300 | 186200 | 185000 | 2264 |
| 505 | 20240619 | 103300 | 84608784700 | 185000 | 185100 | 185400 | 184800 | 1524 |
| 506 | 20240619 | 103200 | 84326644900 | 184800 | 184800 | 185200 | 184800 | 1180 |
| 507 | 20240619 | 103100 | 84108421500 | 184800 | 184600 | 184900 | 184600 | 411 |
| 508 | 20240619 | 103000 | 84032482800 | 184600 | 184600 | 184800 | 184500 | 776 |
| 509 | 20240619 | 102900 | 83889150800 | 184700 | 184500 | 184800 | 184400 | 484 |
| 510 | 20240619 | 102800 | 83799787200 | 184500 | 184300 | 184900 | 184200 | 1182 |
| 511 | 20240619 | 102700 | 83581765400 | 184300 | 184500 | 184500 | 184200 | 1519 |
| 512 | 20240619 | 102600 | 83301723900 | 184500 | 184400 | 184800 | 184400 | 501 |
| 513 | 20240619 | 102500 | 83209290300 | 184400 | 184400 | 185000 | 184000 | 2201 |
| 514 | 20240619 | 102400 | 82803337800 | 184500 | 183900 | 185000 | 183800 | 4417 |
| 515 | 20240619 | 102300 | 81989417400 | 184000 | 183600 | 184000 | 183600 | 390 |
| 516 | 20240619 | 102200 | 81917742800 | 183500 | 183400 | 184000 | 183200 | 1795 |
| 517 | 20240619 | 102100 | 81588384700 | 183100 | 183100 | 184300 | 183000 | 2833 |
| 518 | 20240619 | 102000 | 81068461600 | 183000 | 182800 | 183500 | 182700 | 2525 |
| 519 | 20240619 | 101900 | 80606410200 | 182700 | 183200 | 183200 | 182500 | 1564 |
| 520 | 20240619 | 101800 | 80320571600 | 183200 | 182700 | 183200 | 181300 | 4636 |
| 521 | 20240619 | 101700 | 79475417800 | 182800 | 183200 | 183500 | 182500 | 3701 |
| 522 | 20240619 | 101600 | 78798043500 | 183200 | 183800 | 183900 | 183000 | 4227 |
| 523 | 20240619 | 101500 | 78022834800 | 183800 | 184100 | 184300 | 183800 | 1826 |
| 524 | 20240619 | 101400 | 77686804800 | 184100 | 183900 | 184400 | 183900 | 2552 |
| 525 | 20240619 | 101300 | 77217207000 | 184100 | 184500 | 184600 | 183900 | 4018 |
| 526 | 20240619 | 101200 | 76477424300 | 184500 | 185100 | 185200 | 184500 | 1804 |
| 527 | 20240619 | 101100 | 76143964900 | 185000 | 185100 | 185200 | 184900 | 1225 |
| 528 | 20240619 | 101000 | 75917260100 | 185200 | 184800 | 185200 | 184800 | 709 |
| 529 | 20240619 | 100900 | 75786055900 | 184900 | 184700 | 185200 | 184600 | 1045 |
| 530 | 20240619 | 100800 | 75592910500 | 184700 | 184500 | 185300 | 184300 | 2344 |
| 531 | 20240619 | 100700 | 75159960200 | 184500 | 185500 | 185500 | 184300 | 2647 |
| 532 | 20240619 | 100600 | 74670687600 | 185200 | 186100 | 186200 | 185200 | 1654 |
| 533 | 20240619 | 100500 | 74363637800 | 185900 | 184600 | 186200 | 184600 | 4222 |
| 534 | 20240619 | 100400 | 73581467100 | 184600 | 185400 | 185800 | 184400 | 5374 |
| 535 | 20240619 | 100300 | 72586513200 | 185500 | 185500 | 185700 | 185200 | 3773 |
| 536 | 20240619 | 100200 | 71886760500 | 185500 | 186200 | 186400 | 185400 | 5616 |
| 537 | 20240619 | 100100 | 70843160800 | 186200 | 186800 | 186900 | 186100 | 3135 |
| 538 | 20240619 | 100000 | 70258619000 | 186800 | 187400 | 187400 | 186800 | 2249 |
| 539 | 20240619 | 095900 | 69837847100 | 187400 | 186700 | 187800 | 186600 | 3390 |
| 540 | 20240619 | 095800 | 69203179600 | 186700 | 188000 | 188100 | 186700 | 4653 |
| 541 | 20240619 | 095700 | 68331385700 | 187900 | 188200 | 188300 | 187700 | 1745 |
| 542 | 20240619 | 095600 | 68003233200 | 188200 | 188300 | 188400 | 187500 | 5025 |
| 543 | 20240619 | 095500 | 67059030200 | 188200 | 188700 | 188900 | 188100 | 4690 |
| 544 | 20240619 | 095400 | 66174714600 | 188600 | 188900 | 189100 | 188600 | 8932 |
| 545 | 20240619 | 095300 | 64487367100 | 188800 | 188900 | 189000 | 188300 | 5825 |
| 546 | 20240619 | 095200 | 63388105700 | 188900 | 188100 | 189000 | 188100 | 9115 |
| 547 | 20240619 | 095100 | 61668972600 | 188100 | 187900 | 188300 | 187800 | 3982 |
| 548 | 20240619 | 095000 | 60920179600 | 188000 | 187600 | 188000 | 187600 | 3312 |
| 549 | 20240619 | 094900 | 60297923300 | 187700 | 187100 | 188000 | 187000 | 11811 |
| 550 | 20240619 | 094800 | 58081721000 | 187000 | 186500 | 187100 | 186200 | 3286 |
| 551 | 20240619 | 094700 | 57468428500 | 186200 | 186600 | 187000 | 186100 | 3197 |
| 552 | 20240619 | 094600 | 56872412500 | 186700 | 185800 | 186700 | 185800 | 1733 |
| 553 | 20240619 | 094500 | 56549648200 | 186000 | 186300 | 186400 | 185600 | 6672 |
| 554 | 20240619 | 094400 | 55308334400 | 186300 | 187100 | 187400 | 186000 | 6905 |
| 555 | 20240619 | 094300 | 54018917500 | 187300 | 186500 | 187400 | 186500 | 8368 |
| 556 | 20240619 | 094200 | 52455145700 | 186500 | 186000 | 186600 | 185800 | 6019 |
| 557 | 20240619 | 094100 | 51334730700 | 186000 | 185700 | 186100 | 185500 | 6094 |
| 558 | 20240619 | 094000 | 50201530600 | 185700 | 184800 | 185700 | 184400 | 5334 |
| 559 | 20240619 | 093900 | 49214071300 | 184700 | 184300 | 184900 | 183800 | 4903 |
| 560 | 20240619 | 093800 | 48309053100 | 184600 | 185200 | 185400 | 183800 | 8038 |
| 561 | 20240619 | 093700 | 46824485500 | 185100 | 184900 | 185300 | 184600 | 7189 |
| 562 | 20240619 | 093600 | 45495173100 | 185000 | 183900 | 185000 | 183900 | 6725 |
| 563 | 20240619 | 093500 | 44253092200 | 183900 | 183500 | 184200 | 183200 | 6107 |
| 564 | 20240619 | 093400 | 43130825000 | 183500 | 183400 | 183600 | 183100 | 4161 |
| 565 | 20240619 | 093300 | 42368269200 | 183400 | 182800 | 183500 | 182800 | 4417 |
| 566 | 20240619 | 093200 | 41558471100 | 182800 | 183500 | 184000 | 182300 | 13347 |
| 567 | 20240619 | 093100 | 39109975200 | 183600 | 182600 | 183600 | 182500 | 9219 |
| 568 | 20240619 | 093000 | 37422366900 | 182600 | 182200 | 182700 | 182100 | 3573 |
| 569 | 20240619 | 092900 | 36770773900 | 182100 | 181500 | 182200 | 181500 | 2612 |
| 570 | 20240619 | 092800 | 36295515600 | 181500 | 180500 | 181900 | 180400 | 1935 |
| 571 | 20240619 | 092700 | 35944648400 | 180500 | 180500 | 181000 | 180300 | 2740 |
| 572 | 20240619 | 092600 | 35450100400 | 180600 | 181400 | 181500 | 180500 | 2967 |
| 573 | 20240619 | 092500 | 34913772600 | 181500 | 181400 | 181600 | 180900 | 2810 |
| 574 | 20240619 | 092400 | 34404649000 | 181400 | 182000 | 182400 | 181300 | 5171 |
| 575 | 20240619 | 092300 | 33464177000 | 182000 | 181700 | 182300 | 181500 | 1206 |
| 576 | 20240619 | 092200 | 33245038100 | 182000 | 182000 | 182400 | 181600 | 4207 |
| 577 | 20240619 | 092100 | 32479219500 | 182000 | 182100 | 182400 | 181700 | 2272 |
| 578 | 20240619 | 092000 | 32065845100 | 182100 | 182600 | 182800 | 181900 | 4478 |
| 579 | 20240619 | 091900 | 31249234000 | 182700 | 181000 | 182800 | 181000 | 4926 |
| 580 | 20240619 | 091800 | 30352812200 | 181000 | 181400 | 181400 | 180500 | 1912 |
| 581 | 20240619 | 091700 | 30006910900 | 181300 | 181600 | 181800 | 180600 | 4380 |
| 582 | 20240619 | 091600 | 29212286000 | 181600 | 180800 | 181900 | 179700 | 4957 |
| 583 | 20240619 | 091500 | 28316368400 | 180800 | 180000 | 181200 | 179500 | 6071 |
| 584 | 20240619 | 091400 | 27223934900 | 180000 | 180300 | 180800 | 179700 | 6496 |
| 585 | 20240619 | 091300 | 26054895400 | 180200 | 180500 | 181300 | 180100 | 4498 |
| 586 | 20240619 | 091200 | 25242830000 | 180700 | 180000 | 181600 | 179600 | 4583 |
| 587 | 20240619 | 091100 | 24416653700 | 180000 | 181200 | 181600 | 180000 | 6640 |
| 588 | 20240619 | 091000 | 23216100800 | 181300 | 183000 | 183600 | 181100 | 10960 |
| 589 | 20240619 | 090900 | 21214918500 | 183000 | 182300 | 184100 | 182200 | 13032 |
| 590 | 20240619 | 090800 | 18826099800 | 182300 | 181300 | 182400 | 180900 | 7667 |
| 591 | 20240619 | 090700 | 17434425000 | 181200 | 180900 | 181500 | 179800 | 6663 |
| 592 | 20240619 | 090600 | 16229713800 | 180700 | 179500 | 181300 | 179200 | 6850 |
| 593 | 20240619 | 090500 | 14992768500 | 179900 | 177000 | 180400 | 176800 | 11737 |
| 594 | 20240619 | 090400 | 12899895600 | 177000 | 179600 | 179600 | 177000 | 11534 |
| 595 | 20240619 | 090300 | 10842006100 | 179600 | 181700 | 182000 | 179500 | 7365 |
| 596 | 20240619 | 090200 | 9509243200 | 182000 | 177800 | 182000 | 177200 | 7666 |
| 597 | 20240619 | 090100 | 8131206700 | 177400 | 180800 | 180800 | 175000 | 21266 |
| 598 | 20240619 | 090000 | 4368642500 | 179600 | 179500 | 181000 | 177100 | 22823 |