37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 3 | 20240614 | 192900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 4 | 20240614 | 192800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 5 | 20240614 | 192700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 6 | 20240614 | 192600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 7 | 20240614 | 192500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 8 | 20240614 | 192400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 9 | 20240614 | 192300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 10 | 20240614 | 192200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 11 | 20240614 | 192100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 12 | 20240614 | 192000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 13 | 20240614 | 191900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 14 | 20240614 | 191800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 15 | 20240614 | 191700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 16 | 20240614 | 191600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 17 | 20240614 | 191500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 18 | 20240614 | 191400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 19 | 20240614 | 191300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 20 | 20240614 | 191200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 21 | 20240614 | 191100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 22 | 20240614 | 191000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 23 | 20240614 | 190900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 24 | 20240614 | 190800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 25 | 20240614 | 190700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 26 | 20240614 | 190600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 27 | 20240614 | 190500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 28 | 20240614 | 190400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 29 | 20240614 | 190300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 30 | 20240614 | 190200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 31 | 20240614 | 190100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 32 | 20240614 | 190000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 33 | 20240614 | 185900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 34 | 20240614 | 185800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 35 | 20240614 | 185700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 36 | 20240614 | 185600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 37 | 20240614 | 185500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 38 | 20240614 | 185400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 39 | 20240614 | 185300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 40 | 20240614 | 185200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 41 | 20240614 | 185100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 42 | 20240614 | 185000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 43 | 20240614 | 184900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 44 | 20240614 | 184800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 45 | 20240614 | 184700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 46 | 20240614 | 184600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 47 | 20240614 | 184500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 48 | 20240614 | 184400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 49 | 20240614 | 184300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 50 | 20240614 | 184200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 51 | 20240614 | 184100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 52 | 20240614 | 184000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 53 | 20240614 | 183900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 54 | 20240614 | 183800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 55 | 20240614 | 183700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 56 | 20240614 | 183600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 57 | 20240614 | 183500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 58 | 20240614 | 183400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 59 | 20240614 | 183300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 60 | 20240614 | 183200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 61 | 20240614 | 183100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 62 | 20240614 | 183000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 63 | 20240614 | 182900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 64 | 20240614 | 182800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 65 | 20240614 | 182700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 66 | 20240614 | 182600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 67 | 20240614 | 182500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 68 | 20240614 | 182400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 69 | 20240614 | 182300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 70 | 20240614 | 182200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 71 | 20240614 | 182100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 72 | 20240614 | 182000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 73 | 20240614 | 181900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 74 | 20240614 | 181800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 75 | 20240614 | 181700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 76 | 20240614 | 181600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 77 | 20240614 | 181500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 78 | 20240614 | 181400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 79 | 20240614 | 181300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 80 | 20240614 | 181200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 81 | 20240614 | 181100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 82 | 20240614 | 181000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 83 | 20240614 | 180900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 84 | 20240614 | 180800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 85 | 20240614 | 180700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 86 | 20240614 | 180600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 87 | 20240614 | 180500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 88 | 20240614 | 180400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 89 | 20240614 | 180300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 90 | 20240614 | 180200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 91 | 20240614 | 180100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 92 | 20240614 | 180000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 93 | 20240614 | 175900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 94 | 20240614 | 175800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 95 | 20240614 | 175700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 96 | 20240614 | 175600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 97 | 20240614 | 175500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 98 | 20240614 | 175400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 99 | 20240614 | 175300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 100 | 20240614 | 175200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 101 | 20240614 | 175100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 102 | 20240614 | 175000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 103 | 20240614 | 174900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 104 | 20240614 | 174800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 105 | 20240614 | 174700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 106 | 20240614 | 174600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 107 | 20240614 | 174500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 108 | 20240614 | 174400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 109 | 20240614 | 174300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 110 | 20240614 | 174200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 111 | 20240614 | 174100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 112 | 20240614 | 174000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 113 | 20240614 | 173900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 114 | 20240614 | 173800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 115 | 20240614 | 173700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 116 | 20240614 | 173600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 117 | 20240614 | 173500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 118 | 20240614 | 173400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 119 | 20240614 | 173300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 120 | 20240614 | 173200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 121 | 20240614 | 173100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 122 | 20240614 | 173000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 123 | 20240614 | 172900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 124 | 20240614 | 172800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 125 | 20240614 | 172700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 126 | 20240614 | 172600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 127 | 20240614 | 172500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 128 | 20240614 | 172400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 129 | 20240614 | 172300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 130 | 20240614 | 172200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 131 | 20240614 | 172100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 132 | 20240614 | 172000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 133 | 20240614 | 171900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 134 | 20240614 | 171800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 135 | 20240614 | 171700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 136 | 20240614 | 171600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 137 | 20240614 | 171500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 138 | 20240614 | 171400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 139 | 20240614 | 171300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 140 | 20240614 | 171200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 141 | 20240614 | 171100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 142 | 20240614 | 171000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 143 | 20240614 | 170900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 144 | 20240614 | 170800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 145 | 20240614 | 170700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 146 | 20240614 | 170600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 147 | 20240614 | 170500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 148 | 20240614 | 170400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 149 | 20240614 | 170300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 150 | 20240614 | 170200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 151 | 20240614 | 170100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 152 | 20240614 | 170000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 153 | 20240614 | 165900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 154 | 20240614 | 165800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 155 | 20240614 | 165700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 156 | 20240614 | 165600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 157 | 20240614 | 165500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 158 | 20240614 | 165400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 159 | 20240614 | 165300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 160 | 20240614 | 165200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 161 | 20240614 | 165100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 162 | 20240614 | 165000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 163 | 20240614 | 164900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 164 | 20240614 | 164800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 165 | 20240614 | 164700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 166 | 20240614 | 164600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 167 | 20240614 | 164500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 168 | 20240614 | 164400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 169 | 20240614 | 164300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 170 | 20240614 | 164200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 171 | 20240614 | 164100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 172 | 20240614 | 164000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 173 | 20240614 | 163900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 174 | 20240614 | 163800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 175 | 20240614 | 163700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 176 | 20240614 | 163600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 177 | 20240614 | 163500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 178 | 20240614 | 163400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 179 | 20240614 | 163300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 180 | 20240614 | 163200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 181 | 20240614 | 163100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 182 | 20240614 | 163000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 183 | 20240614 | 162900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 184 | 20240614 | 162800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 185 | 20240614 | 162700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 186 | 20240614 | 162600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 187 | 20240614 | 162500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 188 | 20240614 | 162400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 189 | 20240614 | 162300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 190 | 20240614 | 162200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 191 | 20240614 | 162100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 192 | 20240614 | 162000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 193 | 20240614 | 161900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 194 | 20240614 | 161800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 195 | 20240614 | 161700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 196 | 20240614 | 161600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 197 | 20240614 | 161500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 198 | 20240614 | 161400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 199 | 20240614 | 161300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 200 | 20240614 | 161200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 201 | 20240614 | 161100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 202 | 20240614 | 161000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 203 | 20240614 | 160900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 204 | 20240614 | 160800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 205 | 20240614 | 160700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 206 | 20240614 | 160600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 207 | 20240614 | 160500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 208 | 20240614 | 160400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 209 | 20240614 | 160300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 210 | 20240614 | 160200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 211 | 20240614 | 160100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 212 | 20240614 | 160000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 16993 |
| 213 | 20240614 | 155900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 214 | 20240614 | 155800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 215 | 20240614 | 155700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 216 | 20240614 | 155600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 217 | 20240614 | 155500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 218 | 20240614 | 155400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 219 | 20240614 | 155300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 220 | 20240614 | 155200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 221 | 20240614 | 155100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 222 | 20240614 | 155000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 223 | 20240614 | 154900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 224 | 20240614 | 154800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 225 | 20240614 | 154700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 226 | 20240614 | 154600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 227 | 20240614 | 154500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 228 | 20240614 | 154400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 229 | 20240614 | 154300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 230 | 20240614 | 154200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 231 | 20240614 | 154100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 232 | 20240614 | 154000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 233 | 20240614 | 153900 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 234 | 20240614 | 153800 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 235 | 20240614 | 153700 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 236 | 20240614 | 153600 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 237 | 20240614 | 153500 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 238 | 20240614 | 153400 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 239 | 20240614 | 153300 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 240 | 20240614 | 153200 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 241 | 20240614 | 153100 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 242 | 20240614 | 153000 | 157020886800 | 189000 | 189000 | 189000 | 189000 | 33986 |
| 243 | 20240614 | 152900 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 244 | 20240614 | 152800 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 245 | 20240614 | 152700 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 246 | 20240614 | 152600 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 247 | 20240614 | 152500 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 248 | 20240614 | 152400 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 249 | 20240614 | 152300 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 250 | 20240614 | 152200 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 251 | 20240614 | 152100 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 252 | 20240614 | 152000 | 153809209800 | 189100 | 189100 | 189100 | 189100 | 0 |
| 253 | 20240614 | 151900 | 153809209800 | 189100 | 189300 | 189900 | 189000 | 418 |
| 254 | 20240614 | 151800 | 153730065600 | 189300 | 189300 | 189400 | 188800 | 1684 |
| 255 | 20240614 | 151700 | 153411749500 | 189300 | 189600 | 189900 | 188900 | 1370 |
| 256 | 20240614 | 151600 | 153152285000 | 189500 | 189700 | 189800 | 189500 | 744 |
| 257 | 20240614 | 151500 | 153011214800 | 189800 | 189600 | 189800 | 189600 | 327 |
| 258 | 20240614 | 151400 | 152949175500 | 189600 | 189600 | 189900 | 189500 | 621 |
| 259 | 20240614 | 151300 | 152831412400 | 189600 | 188700 | 189900 | 188700 | 543 |
| 260 | 20240614 | 151200 | 152728616300 | 188800 | 189200 | 189200 | 188600 | 1985 |
| 261 | 20240614 | 151100 | 152353927300 | 189200 | 188800 | 189200 | 188800 | 739 |
| 262 | 20240614 | 151000 | 152214271700 | 188800 | 188900 | 188900 | 188800 | 287 |
| 263 | 20240614 | 150900 | 152160071000 | 188800 | 188800 | 188900 | 188800 | 445 |
| 264 | 20240614 | 150800 | 152076037700 | 188800 | 188800 | 189100 | 188800 | 659 |
| 265 | 20240614 | 150700 | 151951561400 | 188800 | 189000 | 189000 | 188800 | 658 |
| 266 | 20240614 | 150600 | 151827249100 | 189000 | 189100 | 189100 | 188800 | 735 |
| 267 | 20240614 | 150500 | 151688357500 | 189100 | 189300 | 189400 | 189100 | 987 |
| 268 | 20240614 | 150400 | 151501646300 | 189300 | 189900 | 190000 | 189300 | 801 |
| 269 | 20240614 | 150300 | 151349871800 | 189800 | 190000 | 190000 | 189600 | 571 |
| 270 | 20240614 | 150200 | 151241466400 | 189900 | 190000 | 190000 | 189600 | 557 |
| 271 | 20240614 | 150100 | 151135767500 | 190000 | 190300 | 190300 | 189700 | 1195 |
| 272 | 20240614 | 150000 | 150908818600 | 190200 | 190700 | 191000 | 190100 | 1832 |
| 273 | 20240614 | 145900 | 150559429200 | 190700 | 190700 | 190900 | 190600 | 666 |
| 274 | 20240614 | 145800 | 150432362100 | 190700 | 190700 | 190700 | 190600 | 525 |
| 275 | 20240614 | 145700 | 150332262100 | 190700 | 190900 | 190900 | 190500 | 1654 |
| 276 | 20240614 | 145600 | 150016866500 | 190900 | 190500 | 190900 | 190500 | 1621 |
| 277 | 20240614 | 145500 | 149707672000 | 190200 | 190200 | 190400 | 190100 | 1515 |
| 278 | 20240614 | 145400 | 149419387300 | 190200 | 190100 | 190200 | 190000 | 577 |
| 279 | 20240614 | 145300 | 149309675000 | 190100 | 189900 | 190100 | 189800 | 905 |
| 280 | 20240614 | 145200 | 149137698100 | 189800 | 189600 | 189900 | 189600 | 495 |
| 281 | 20240614 | 145100 | 149043817600 | 189600 | 190200 | 190200 | 189400 | 1645 |
| 282 | 20240614 | 145000 | 148731685200 | 190100 | 190200 | 190300 | 190100 | 860 |
| 283 | 20240614 | 144900 | 148568129400 | 190200 | 190200 | 190200 | 190000 | 709 |
| 284 | 20240614 | 144800 | 148433329000 | 190200 | 190100 | 190200 | 190000 | 429 |
| 285 | 20240614 | 144700 | 148351772000 | 190200 | 190100 | 190200 | 190000 | 762 |
| 286 | 20240614 | 144600 | 148206874100 | 190100 | 189900 | 190100 | 189900 | 417 |
| 287 | 20240614 | 144500 | 148127652800 | 190000 | 189700 | 190000 | 189700 | 695 |
| 288 | 20240614 | 144400 | 147995711700 | 189600 | 189600 | 189800 | 189500 | 312 |
| 289 | 20240614 | 144300 | 147936530800 | 189500 | 189600 | 189800 | 189400 | 637 |
| 290 | 20240614 | 144200 | 147815760500 | 189600 | 189800 | 189800 | 189500 | 609 |
| 291 | 20240614 | 144100 | 147700277400 | 189800 | 189800 | 189900 | 189700 | 633 |
| 292 | 20240614 | 144000 | 147580127200 | 189700 | 189900 | 189900 | 189600 | 759 |
| 293 | 20240614 | 143900 | 147436108300 | 189800 | 190000 | 190000 | 189800 | 1601 |
| 294 | 20240614 | 143800 | 147132090500 | 190000 | 189900 | 190000 | 189800 | 513 |
| 295 | 20240614 | 143700 | 147034673000 | 189900 | 189800 | 190000 | 189600 | 666 |
| 296 | 20240614 | 143600 | 146908231300 | 189700 | 190100 | 190100 | 189600 | 911 |
| 297 | 20240614 | 143500 | 146735240900 | 190100 | 189700 | 190100 | 189600 | 587 |
| 298 | 20240614 | 143400 | 146623754200 | 189700 | 189600 | 189800 | 189300 | 801 |
| 299 | 20240614 | 143300 | 146471901300 | 189400 | 190000 | 190000 | 189400 | 1002 |
| 300 | 20240614 | 143200 | 146281879900 | 190000 | 190300 | 190300 | 189900 | 737 |
| 301 | 20240614 | 143100 | 146141775700 | 190200 | 190300 | 190400 | 190100 | 612 |
| 302 | 20240614 | 143000 | 146025330200 | 190300 | 190500 | 190600 | 190200 | 870 |
| 303 | 20240614 | 142900 | 145859635700 | 190500 | 190100 | 190600 | 190100 | 1126 |
| 304 | 20240614 | 142800 | 145645344700 | 190100 | 190300 | 190300 | 190100 | 612 |
| 305 | 20240614 | 142700 | 145528945000 | 190300 | 190000 | 190300 | 189900 | 853 |
| 306 | 20240614 | 142600 | 145366752500 | 190000 | 189800 | 190000 | 189700 | 440 |
| 307 | 20240614 | 142500 | 145283219200 | 189900 | 189700 | 189900 | 189600 | 885 |
| 308 | 20240614 | 142400 | 145115291000 | 189800 | 190200 | 190200 | 189700 | 761 |
| 309 | 20240614 | 142300 | 144970818400 | 190200 | 190300 | 190400 | 189900 | 1736 |
| 310 | 20240614 | 142200 | 144640654100 | 190200 | 190000 | 190300 | 189900 | 856 |
| 311 | 20240614 | 142100 | 144477979200 | 189900 | 190000 | 190000 | 189800 | 738 |
| 312 | 20240614 | 142000 | 144337820200 | 189900 | 189700 | 190000 | 189600 | 1499 |
| 313 | 20240614 | 141900 | 144053257200 | 189700 | 189500 | 189700 | 189500 | 683 |
| 314 | 20240614 | 141800 | 143923738200 | 189500 | 189400 | 189500 | 189300 | 651 |
| 315 | 20240614 | 141700 | 143800437000 | 189300 | 189200 | 189400 | 189200 | 975 |
| 316 | 20240614 | 141600 | 143615905500 | 189300 | 189000 | 189300 | 188900 | 2878 |
| 317 | 20240614 | 141500 | 143071927100 | 188900 | 188800 | 189000 | 188700 | 753 |
| 318 | 20240614 | 141400 | 142929671500 | 188800 | 188800 | 188900 | 188700 | 577 |
| 319 | 20240614 | 141300 | 142820729600 | 188800 | 188800 | 188800 | 188700 | 515 |
| 320 | 20240614 | 141200 | 142723507300 | 188800 | 188900 | 188900 | 188600 | 459 |
| 321 | 20240614 | 141100 | 142636856800 | 188900 | 188400 | 188900 | 188400 | 1091 |
| 322 | 20240614 | 141000 | 142431017900 | 188500 | 188600 | 188700 | 188400 | 1699 |
| 323 | 20240614 | 140900 | 142110697100 | 188600 | 188700 | 188900 | 188600 | 805 |
| 324 | 20240614 | 140800 | 141958754100 | 188600 | 188500 | 188700 | 188500 | 406 |
| 325 | 20240614 | 140700 | 141882186100 | 188600 | 188300 | 188600 | 188300 | 658 |
| 326 | 20240614 | 140600 | 141758203700 | 188200 | 188100 | 188300 | 188100 | 431 |
| 327 | 20240614 | 140500 | 141677089300 | 188100 | 188600 | 188700 | 187900 | 1978 |
| 328 | 20240614 | 140400 | 141304467800 | 188500 | 188400 | 188600 | 188300 | 602 |
| 329 | 20240614 | 140300 | 141191011700 | 188300 | 188000 | 188300 | 187900 | 1743 |
| 330 | 20240614 | 140200 | 140863118500 | 188000 | 187900 | 188100 | 187600 | 680 |
| 331 | 20240614 | 140100 | 140735316300 | 187900 | 187900 | 188000 | 187600 | 552 |
| 332 | 20240614 | 140000 | 140631596800 | 188000 | 188200 | 188200 | 187800 | 1463 |
| 333 | 20240614 | 135900 | 140356511800 | 188200 | 187700 | 188200 | 187600 | 1041 |
| 334 | 20240614 | 135800 | 140160850400 | 187600 | 187700 | 187900 | 187500 | 871 |
| 335 | 20240614 | 135700 | 139997334600 | 187700 | 187400 | 187700 | 187400 | 1107 |
| 336 | 20240614 | 135600 | 139789663900 | 187500 | 187700 | 187700 | 187300 | 831 |
| 337 | 20240614 | 135500 | 139633850100 | 187600 | 187300 | 187700 | 187300 | 829 |
| 338 | 20240614 | 135400 | 139478452700 | 187300 | 187100 | 187300 | 187000 | 919 |
| 339 | 20240614 | 135300 | 139306466900 | 187100 | 187100 | 187400 | 186700 | 2009 |
| 340 | 20240614 | 135200 | 138930325800 | 187100 | 187000 | 187200 | 186900 | 978 |
| 341 | 20240614 | 135100 | 138747391100 | 187000 | 186800 | 187200 | 186700 | 1572 |
| 342 | 20240614 | 135000 | 138453388900 | 186800 | 186600 | 186800 | 186400 | 943 |
| 343 | 20240614 | 134900 | 138277356400 | 186500 | 186300 | 186600 | 186100 | 1161 |
| 344 | 20240614 | 134800 | 138060942100 | 186000 | 186100 | 186400 | 185900 | 849 |
| 345 | 20240614 | 134700 | 137902957300 | 186100 | 186300 | 186400 | 186100 | 990 |
| 346 | 20240614 | 134600 | 137718577100 | 186300 | 186800 | 186800 | 186100 | 700 |
| 347 | 20240614 | 134500 | 137588152000 | 186800 | 186200 | 186900 | 186000 | 3155 |
| 348 | 20240614 | 134400 | 136999708900 | 186100 | 186100 | 186300 | 186000 | 828 |
| 349 | 20240614 | 134300 | 136845543900 | 186100 | 185700 | 186200 | 185700 | 1072 |
| 350 | 20240614 | 134200 | 136646073600 | 185900 | 185900 | 186000 | 185700 | 1049 |
| 351 | 20240614 | 134100 | 136451056900 | 186000 | 185600 | 186000 | 185400 | 1187 |
| 352 | 20240614 | 134000 | 136230602100 | 185600 | 185300 | 185600 | 185300 | 640 |
| 353 | 20240614 | 133900 | 136111890800 | 185300 | 185600 | 185700 | 185100 | 1096 |
| 354 | 20240614 | 133800 | 135908630600 | 185500 | 185500 | 185700 | 185500 | 1227 |
| 355 | 20240614 | 133700 | 135680903700 | 185400 | 185000 | 185500 | 184800 | 1443 |
| 356 | 20240614 | 133600 | 135413558700 | 184900 | 184800 | 185000 | 184700 | 821 |
| 357 | 20240614 | 133500 | 135261777400 | 184800 | 184400 | 184900 | 184200 | 1611 |
| 358 | 20240614 | 133400 | 134964297200 | 184400 | 184200 | 184700 | 184100 | 2241 |
| 359 | 20240614 | 133300 | 134550992400 | 184100 | 184000 | 184300 | 183700 | 1270 |
| 360 | 20240614 | 133200 | 134317488600 | 184000 | 183900 | 184400 | 183900 | 1059 |
| 361 | 20240614 | 133100 | 134122491900 | 183900 | 183800 | 184500 | 183600 | 1503 |
| 362 | 20240614 | 133000 | 133845996100 | 183600 | 183400 | 183800 | 183300 | 1343 |
| 363 | 20240614 | 132900 | 133599636800 | 183700 | 183100 | 183800 | 182800 | 1748 |
| 364 | 20240614 | 132800 | 133279076900 | 183100 | 183200 | 183300 | 182700 | 1821 |
| 365 | 20240614 | 132700 | 132945834700 | 183200 | 182800 | 183600 | 182700 | 1941 |
| 366 | 20240614 | 132600 | 132590148200 | 182800 | 182800 | 182900 | 182600 | 1490 |
| 367 | 20240614 | 132500 | 132317884900 | 182800 | 182900 | 182900 | 182600 | 1586 |
| 368 | 20240614 | 132400 | 132028076900 | 182900 | 182400 | 183000 | 182100 | 2165 |
| 369 | 20240614 | 132300 | 131632961400 | 182500 | 182000 | 182800 | 181800 | 2726 |
| 370 | 20240614 | 132200 | 131135731600 | 182000 | 182700 | 182900 | 181700 | 4696 |
| 371 | 20240614 | 132100 | 130279955500 | 182700 | 183200 | 183200 | 182500 | 2659 |
| 372 | 20240614 | 132000 | 129793771200 | 183100 | 183600 | 183700 | 183100 | 6791 |
| 373 | 20240614 | 131900 | 128549327400 | 183900 | 184100 | 184200 | 183500 | 3248 |
| 374 | 20240614 | 131800 | 127952044100 | 184000 | 184400 | 184500 | 184000 | 2543 |
| 375 | 20240614 | 131700 | 127483707100 | 184300 | 184500 | 184600 | 184100 | 2417 |
| 376 | 20240614 | 131600 | 127038090700 | 184500 | 185600 | 185700 | 184500 | 3710 |
| 377 | 20240614 | 131500 | 126351711700 | 185500 | 185900 | 185900 | 185500 | 1631 |
| 378 | 20240614 | 131400 | 126048852300 | 185900 | 186100 | 186200 | 185800 | 1520 |
| 379 | 20240614 | 131300 | 125766177100 | 186000 | 186200 | 186300 | 186000 | 867 |
| 380 | 20240614 | 131200 | 125604796000 | 186200 | 186100 | 186300 | 185700 | 2254 |
| 381 | 20240614 | 131100 | 125185637000 | 186100 | 187000 | 187100 | 186100 | 3386 |
| 382 | 20240614 | 131000 | 124554058000 | 187000 | 187100 | 187200 | 186900 | 810 |
| 383 | 20240614 | 130900 | 124402562700 | 187100 | 187100 | 187200 | 186900 | 930 |
| 384 | 20240614 | 130800 | 124228598500 | 187000 | 187000 | 187200 | 186800 | 1735 |
| 385 | 20240614 | 130700 | 123904267700 | 186900 | 188100 | 188100 | 186600 | 5296 |
| 386 | 20240614 | 130600 | 122910857200 | 188000 | 188200 | 188400 | 188000 | 2119 |
| 387 | 20240614 | 130500 | 122512223400 | 188200 | 188500 | 188500 | 188100 | 1875 |
| 388 | 20240614 | 130400 | 122159187500 | 188400 | 188500 | 188700 | 188400 | 681 |
| 389 | 20240614 | 130300 | 122030841700 | 188500 | 189000 | 189100 | 188400 | 566 |
| 390 | 20240614 | 130200 | 121924065200 | 189100 | 188400 | 189100 | 188200 | 2219 |
| 391 | 20240614 | 130100 | 121505683900 | 188500 | 188100 | 188600 | 188000 | 666 |
| 392 | 20240614 | 130000 | 121380272900 | 188200 | 188200 | 188500 | 188100 | 618 |
| 393 | 20240614 | 125900 | 121263997900 | 188200 | 188200 | 188500 | 188100 | 901 |
| 394 | 20240614 | 125800 | 121094438400 | 188200 | 188100 | 188500 | 188100 | 575 |
| 395 | 20240614 | 125700 | 120986189300 | 188200 | 188500 | 188500 | 188100 | 1617 |
| 396 | 20240614 | 125600 | 120681728700 | 188400 | 188500 | 188500 | 188300 | 1213 |
| 397 | 20240614 | 125500 | 120453219600 | 188600 | 188900 | 188900 | 188500 | 1464 |
| 398 | 20240614 | 125400 | 120177183500 | 188700 | 188600 | 188800 | 188500 | 1081 |
| 399 | 20240614 | 125300 | 119973225700 | 188600 | 188500 | 188900 | 188500 | 569 |
| 400 | 20240614 | 125200 | 119865887200 | 188400 | 188300 | 188600 | 188300 | 825 |
| 401 | 20240614 | 125100 | 119710455500 | 188300 | 189000 | 189100 | 188200 | 1588 |
| 402 | 20240614 | 125000 | 119411131400 | 189100 | 189000 | 189300 | 188800 | 706 |
| 403 | 20240614 | 124900 | 119277674600 | 189200 | 188800 | 189200 | 188700 | 1027 |
| 404 | 20240614 | 124800 | 119083646900 | 188800 | 189700 | 190000 | 188700 | 5383 |
| 405 | 20240614 | 124700 | 118064618900 | 189600 | 190200 | 190300 | 189600 | 1289 |
| 406 | 20240614 | 124600 | 117820015400 | 190200 | 189700 | 191000 | 189500 | 936 |
| 407 | 20240614 | 124500 | 117642067200 | 189600 | 189600 | 190000 | 189500 | 912 |
| 408 | 20240614 | 124400 | 117469112000 | 189800 | 189800 | 189900 | 189400 | 1891 |
| 409 | 20240614 | 124300 | 117110592800 | 189900 | 190200 | 190200 | 189700 | 808 |
| 410 | 20240614 | 124200 | 116957165000 | 190000 | 190100 | 190300 | 189900 | 1103 |
| 411 | 20240614 | 124100 | 116747488600 | 190000 | 189700 | 190100 | 189500 | 1016 |
| 412 | 20240614 | 124000 | 116554725300 | 189800 | 190700 | 190900 | 189800 | 1895 |
| 413 | 20240614 | 123900 | 116194319000 | 190600 | 190000 | 191000 | 190000 | 1158 |
| 414 | 20240614 | 123800 | 115973706500 | 190000 | 190500 | 191100 | 189800 | 1751 |
| 415 | 20240614 | 123700 | 115640369500 | 190500 | 189700 | 190700 | 189300 | 2673 |
| 416 | 20240614 | 123600 | 115133133100 | 189600 | 190600 | 190700 | 189500 | 4588 |
| 417 | 20240614 | 123500 | 114261282300 | 190700 | 191000 | 191000 | 190600 | 1015 |
| 418 | 20240614 | 123400 | 114067699600 | 190900 | 191200 | 191200 | 190700 | 1320 |
| 419 | 20240614 | 123300 | 113815710000 | 191000 | 191500 | 191500 | 190900 | 1938 |
| 420 | 20240614 | 123200 | 113445374500 | 191400 | 192300 | 192300 | 191400 | 1879 |
| 421 | 20240614 | 123100 | 113084964500 | 192300 | 192500 | 192700 | 192300 | 573 |
| 422 | 20240614 | 123000 | 112974654700 | 192600 | 192500 | 192700 | 192300 | 862 |
| 423 | 20240614 | 122900 | 112808726100 | 192500 | 193200 | 193500 | 192500 | 1935 |
| 424 | 20240614 | 122800 | 112435354700 | 193200 | 192800 | 193300 | 192700 | 379 |
| 425 | 20240614 | 122700 | 112362212100 | 192800 | 192500 | 192800 | 192400 | 625 |
| 426 | 20240614 | 122600 | 112241830600 | 192400 | 192100 | 192400 | 192000 | 736 |
| 427 | 20240614 | 122500 | 112100330700 | 192100 | 191900 | 192100 | 191900 | 392 |
| 428 | 20240614 | 122400 | 112025075800 | 191800 | 191700 | 192000 | 191600 | 494 |
| 429 | 20240614 | 122300 | 111930325800 | 191600 | 191600 | 191900 | 191400 | 783 |
| 430 | 20240614 | 122200 | 111780283300 | 191600 | 191700 | 191900 | 191400 | 1135 |
| 431 | 20240614 | 122100 | 111562812400 | 192000 | 191700 | 192300 | 191600 | 465 |
| 432 | 20240614 | 122000 | 111473613700 | 191700 | 191600 | 192000 | 191500 | 838 |
| 433 | 20240614 | 121900 | 111312973300 | 191600 | 192800 | 192900 | 191500 | 1364 |
| 434 | 20240614 | 121800 | 111051010300 | 192800 | 192800 | 192900 | 192400 | 1392 |
| 435 | 20240614 | 121700 | 110782986600 | 192800 | 192100 | 192800 | 192000 | 402 |
| 436 | 20240614 | 121600 | 110705679900 | 192300 | 192200 | 192300 | 191800 | 1709 |
| 437 | 20240614 | 121500 | 110377563400 | 192200 | 192700 | 192700 | 192100 | 943 |
| 438 | 20240614 | 121400 | 110196164100 | 192600 | 193000 | 193200 | 192600 | 836 |
| 439 | 20240614 | 121300 | 110035011300 | 193200 | 193200 | 193700 | 192700 | 533 |
| 440 | 20240614 | 121200 | 109932126000 | 193100 | 194100 | 194200 | 193100 | 1519 |
| 441 | 20240614 | 121100 | 109638301600 | 193900 | 194200 | 194500 | 193900 | 1356 |
| 442 | 20240614 | 121000 | 109374951400 | 194300 | 194300 | 194300 | 194100 | 1421 |
| 443 | 20240614 | 120900 | 109098891400 | 194200 | 194200 | 194300 | 194100 | 522 |
| 444 | 20240614 | 120800 | 108997507000 | 194200 | 194200 | 194300 | 194200 | 954 |
| 445 | 20240614 | 120700 | 108812185900 | 194100 | 193900 | 194200 | 193900 | 940 |
| 446 | 20240614 | 120600 | 108629779200 | 193800 | 193900 | 193900 | 193400 | 1029 |
| 447 | 20240614 | 120500 | 108430564100 | 193900 | 193800 | 194000 | 193400 | 1362 |
| 448 | 20240614 | 120400 | 108166823300 | 193800 | 194000 | 194000 | 192900 | 1348 |
| 449 | 20240614 | 120300 | 107905788200 | 194000 | 194300 | 194400 | 193700 | 1150 |
| 450 | 20240614 | 120200 | 107682649000 | 194300 | 194600 | 194600 | 193600 | 680 |
| 451 | 20240614 | 120100 | 107550576000 | 194100 | 194600 | 194600 | 192600 | 4030 |
| 452 | 20240614 | 120000 | 106769797300 | 194500 | 195200 | 195200 | 194300 | 1386 |
| 453 | 20240614 | 115900 | 106500132500 | 195200 | 195200 | 195200 | 194600 | 1765 |
| 454 | 20240614 | 115800 | 106155798300 | 195100 | 195800 | 196100 | 194700 | 4637 |
| 455 | 20240614 | 115700 | 105250734900 | 196000 | 196500 | 196500 | 195800 | 572 |
| 456 | 20240614 | 115600 | 105138557200 | 195500 | 196400 | 196700 | 195300 | 2059 |
| 457 | 20240614 | 115500 | 104734800400 | 196400 | 196800 | 196800 | 196300 | 1068 |
| 458 | 20240614 | 115400 | 104524980600 | 196700 | 196800 | 196900 | 196500 | 755 |
| 459 | 20240614 | 115300 | 104376438700 | 196900 | 197200 | 197200 | 196600 | 982 |
| 460 | 20240614 | 115200 | 104182992300 | 197100 | 196800 | 197200 | 196800 | 2510 |
| 461 | 20240614 | 115100 | 103688444000 | 196900 | 196900 | 197000 | 196700 | 995 |
| 462 | 20240614 | 115000 | 103492617000 | 196800 | 197100 | 197100 | 196700 | 531 |
| 463 | 20240614 | 114900 | 103388029600 | 197100 | 197100 | 197200 | 197000 | 687 |
| 464 | 20240614 | 114800 | 103252619800 | 197100 | 196400 | 197200 | 196300 | 1942 |
| 465 | 20240614 | 114700 | 102870780300 | 196300 | 196400 | 196400 | 196100 | 740 |
| 466 | 20240614 | 114600 | 102725524800 | 196300 | 196400 | 196500 | 196300 | 588 |
| 467 | 20240614 | 114500 | 102610020200 | 196400 | 196300 | 196600 | 195900 | 547 |
| 468 | 20240614 | 114400 | 102502587700 | 196300 | 196900 | 197100 | 195300 | 1963 |
| 469 | 20240614 | 114300 | 102117395200 | 196800 | 197100 | 197500 | 196800 | 929 |
| 470 | 20240614 | 114200 | 101934444500 | 197200 | 197600 | 197700 | 197100 | 1583 |
| 471 | 20240614 | 114100 | 101622035600 | 197600 | 197600 | 197700 | 197500 | 1443 |
| 472 | 20240614 | 114000 | 101336906900 | 197500 | 197600 | 197700 | 197400 | 1026 |
| 473 | 20240614 | 113900 | 101134256000 | 197600 | 197600 | 197800 | 197500 | 1555 |
| 474 | 20240614 | 113800 | 100826890700 | 197600 | 197700 | 197800 | 197500 | 981 |
| 475 | 20240614 | 113700 | 100632949800 | 197600 | 197700 | 197800 | 197600 | 964 |
| 476 | 20240614 | 113600 | 100442372500 | 197700 | 197600 | 197800 | 197600 | 703 |
| 477 | 20240614 | 113500 | 100303341100 | 197600 | 197200 | 197800 | 197100 | 2735 |
| 478 | 20240614 | 113400 | 99763212300 | 197200 | 197100 | 197400 | 196900 | 848 |
| 479 | 20240614 | 113300 | 99596064000 | 197100 | 197400 | 197500 | 197100 | 659 |
| 480 | 20240614 | 113200 | 99466033700 | 197400 | 197400 | 197500 | 197100 | 1530 |
| 481 | 20240614 | 113100 | 99164203300 | 197400 | 197300 | 197700 | 197200 | 734 |
| 482 | 20240614 | 113000 | 99019340000 | 197300 | 197500 | 197800 | 197200 | 825 |
| 483 | 20240614 | 112900 | 98856404700 | 197400 | 197100 | 197400 | 197000 | 896 |
| 484 | 20240614 | 112800 | 98679730800 | 197200 | 197700 | 197700 | 196400 | 2859 |
| 485 | 20240614 | 112700 | 98116440400 | 197700 | 198000 | 198000 | 197500 | 2122 |
| 486 | 20240614 | 112600 | 97696797300 | 197900 | 197800 | 198400 | 197700 | 1828 |
| 487 | 20240614 | 112500 | 97334927800 | 197800 | 197300 | 198000 | 197100 | 1051 |
| 488 | 20240614 | 112400 | 97127174500 | 197800 | 196900 | 198000 | 196800 | 2796 |
| 489 | 20240614 | 112300 | 96574618800 | 196800 | 196800 | 197000 | 196400 | 1781 |
| 490 | 20240614 | 112200 | 96224126500 | 196800 | 196000 | 196900 | 195800 | 821 |
| 491 | 20240614 | 112100 | 96062829200 | 195800 | 195400 | 196000 | 195200 | 1189 |
| 492 | 20240614 | 112000 | 95830431100 | 195400 | 196000 | 196100 | 195100 | 2751 |
| 493 | 20240614 | 111900 | 95292369100 | 196000 | 196200 | 196700 | 195000 | 4561 |
| 494 | 20240614 | 111800 | 94399509300 | 196300 | 198400 | 198400 | 196300 | 3646 |
| 495 | 20240614 | 111700 | 93680525600 | 197700 | 198100 | 198500 | 197500 | 2802 |
| 496 | 20240614 | 111600 | 93125740300 | 198400 | 197900 | 198400 | 196800 | 3180 |
| 497 | 20240614 | 111500 | 92496487700 | 197900 | 196800 | 198000 | 196800 | 5125 |
| 498 | 20240614 | 111400 | 91483805500 | 196800 | 196200 | 196900 | 196100 | 2995 |
| 499 | 20240614 | 111300 | 90894796700 | 196200 | 196000 | 196400 | 195900 | 1354 |
| 500 | 20240614 | 111200 | 90629082300 | 196100 | 196200 | 196400 | 195600 | 1466 |
| 501 | 20240614 | 111100 | 90341657200 | 196200 | 196300 | 196400 | 196200 | 711 |
| 502 | 20240614 | 111000 | 90202070600 | 196300 | 196400 | 196400 | 196000 | 1281 |
| 503 | 20240614 | 110900 | 89950806100 | 196300 | 196300 | 196400 | 196100 | 1696 |
| 504 | 20240614 | 110800 | 89617872900 | 196300 | 195700 | 196300 | 195200 | 1853 |
| 505 | 20240614 | 110700 | 89254795000 | 195700 | 196300 | 196300 | 194900 | 2155 |
| 506 | 20240614 | 110600 | 88832949300 | 195700 | 194800 | 196300 | 194200 | 6484 |
| 507 | 20240614 | 110500 | 87565140300 | 194800 | 194300 | 195000 | 194200 | 4941 |
| 508 | 20240614 | 110400 | 86602498400 | 194200 | 193400 | 194200 | 193300 | 2535 |
| 509 | 20240614 | 110300 | 86111221600 | 193400 | 193200 | 193500 | 193200 | 326 |
| 510 | 20240614 | 110200 | 86048191700 | 193300 | 193000 | 193300 | 193000 | 462 |
| 511 | 20240614 | 110100 | 85958936600 | 192900 | 193300 | 193300 | 192900 | 825 |
| 512 | 20240614 | 110000 | 85799627400 | 193400 | 193300 | 193400 | 193000 | 856 |
| 513 | 20240614 | 105900 | 85634256900 | 193300 | 192900 | 193500 | 192800 | 1718 |
| 514 | 20240614 | 105800 | 85302487600 | 192900 | 192600 | 192900 | 192500 | 1285 |
| 515 | 20240614 | 105700 | 85054875500 | 192500 | 192400 | 192700 | 192400 | 1290 |
| 516 | 20240614 | 105600 | 84806511200 | 192400 | 192200 | 192400 | 192100 | 611 |
| 517 | 20240614 | 105500 | 84689060800 | 192200 | 192000 | 192200 | 191800 | 537 |
| 518 | 20240614 | 105400 | 84585900500 | 191900 | 191800 | 192100 | 191800 | 651 |
| 519 | 20240614 | 105300 | 84460941100 | 191700 | 191800 | 191900 | 191600 | 388 |
| 520 | 20240614 | 105200 | 84386538900 | 191600 | 192000 | 192000 | 191600 | 1324 |
| 521 | 20240614 | 105100 | 84132682800 | 192000 | 192000 | 192000 | 191700 | 1267 |
| 522 | 20240614 | 105000 | 83889511100 | 191900 | 192100 | 192100 | 191900 | 1064 |
| 523 | 20240614 | 104900 | 83685236400 | 192100 | 191900 | 192200 | 191900 | 458 |
| 524 | 20240614 | 104800 | 83597274600 | 191900 | 192400 | 192400 | 191800 | 804 |
| 525 | 20240614 | 104700 | 83442947500 | 192200 | 191900 | 192200 | 191900 | 469 |
| 526 | 20240614 | 104600 | 83352909700 | 191900 | 192000 | 192000 | 191800 | 1389 |
| 527 | 20240614 | 104500 | 83086293300 | 191800 | 191700 | 192000 | 191600 | 756 |
| 528 | 20240614 | 104400 | 82941255100 | 191700 | 192000 | 192500 | 191500 | 1778 |
| 529 | 20240614 | 104300 | 82599662500 | 192100 | 191500 | 192100 | 191500 | 2100 |
| 530 | 20240614 | 104200 | 82196656800 | 191500 | 191400 | 191600 | 191000 | 1257 |
| 531 | 20240614 | 104100 | 81956267400 | 191400 | 191500 | 191600 | 191300 | 609 |
| 532 | 20240614 | 104000 | 81839672900 | 191400 | 191400 | 191600 | 191300 | 805 |
| 533 | 20240614 | 103900 | 81685543900 | 191500 | 191000 | 191500 | 191000 | 1052 |
| 534 | 20240614 | 103800 | 81484246500 | 190900 | 191000 | 191000 | 190800 | 381 |
| 535 | 20240614 | 103700 | 81411502200 | 190900 | 191400 | 191400 | 190800 | 355 |
| 536 | 20240614 | 103600 | 81343653500 | 191400 | 191300 | 191500 | 190900 | 1121 |
| 537 | 20240614 | 103500 | 81129288100 | 191400 | 191400 | 191500 | 190900 | 733 |
| 538 | 20240614 | 103400 | 80989043300 | 191300 | 191600 | 191600 | 190900 | 629 |
| 539 | 20240614 | 103300 | 80868690100 | 191600 | 190900 | 191600 | 190900 | 1370 |
| 540 | 20240614 | 103200 | 80606710500 | 191000 | 190600 | 191000 | 190500 | 802 |
| 541 | 20240614 | 103100 | 80453815500 | 190600 | 190600 | 190700 | 190400 | 587 |
| 542 | 20240614 | 103000 | 80341961200 | 190600 | 191000 | 191400 | 190500 | 1131 |
| 543 | 20240614 | 102900 | 80126245400 | 191000 | 190800 | 191500 | 190600 | 1199 |
| 544 | 20240614 | 102800 | 79897422000 | 190800 | 191300 | 191400 | 190800 | 1317 |
| 545 | 20240614 | 102700 | 79645846500 | 191400 | 191800 | 192000 | 190900 | 1838 |
| 546 | 20240614 | 102600 | 79293929100 | 192000 | 191800 | 192200 | 191700 | 1093 |
| 547 | 20240614 | 102500 | 79084099100 | 191800 | 191400 | 191900 | 191400 | 768 |
| 548 | 20240614 | 102400 | 78936909600 | 191500 | 191100 | 191700 | 191000 | 627 |
| 549 | 20240614 | 102300 | 78816845200 | 191000 | 192400 | 192400 | 190900 | 5404 |
| 550 | 20240614 | 102200 | 77781711700 | 192400 | 192300 | 192700 | 192100 | 1205 |
| 551 | 20240614 | 102100 | 77549944700 | 192300 | 192400 | 192500 | 192100 | 928 |
| 552 | 20240614 | 102000 | 77371540200 | 192400 | 192300 | 192600 | 192300 | 1700 |
| 553 | 20240614 | 101900 | 77044454100 | 192300 | 191800 | 192400 | 191700 | 4160 |
| 554 | 20240614 | 101800 | 76245501700 | 191800 | 191700 | 192100 | 191200 | 2471 |
| 555 | 20240614 | 101700 | 75771670900 | 191600 | 191200 | 191700 | 190500 | 2438 |
| 556 | 20240614 | 101600 | 75305418200 | 191000 | 190500 | 192300 | 190300 | 4103 |
| 557 | 20240614 | 101500 | 74521111100 | 190500 | 193100 | 193500 | 190400 | 10317 |
| 558 | 20240614 | 101400 | 72544607100 | 193400 | 194900 | 194900 | 192100 | 18630 |
| 559 | 20240614 | 101300 | 68944449400 | 195100 | 195900 | 196100 | 194900 | 5037 |
| 560 | 20240614 | 101200 | 67960347600 | 195900 | 195300 | 196000 | 195300 | 1300 |
| 561 | 20240614 | 101100 | 67705849700 | 195300 | 195600 | 195900 | 195200 | 1419 |
| 562 | 20240614 | 101000 | 67428324900 | 195500 | 195700 | 195800 | 195200 | 1947 |
| 563 | 20240614 | 100900 | 67047576800 | 195800 | 196300 | 196300 | 195200 | 3461 |
| 564 | 20240614 | 100800 | 66370507400 | 196300 | 197500 | 197600 | 196200 | 4100 |
| 565 | 20240614 | 100700 | 65562958200 | 197400 | 197500 | 197700 | 197000 | 2480 |
| 566 | 20240614 | 100600 | 65073311000 | 197500 | 196400 | 197900 | 196400 | 3866 |
| 567 | 20240614 | 100500 | 64310312800 | 196400 | 197000 | 197000 | 195800 | 5686 |
| 568 | 20240614 | 100400 | 63193932900 | 197000 | 196200 | 197000 | 196200 | 4261 |
| 569 | 20240614 | 100300 | 62356373300 | 196200 | 195900 | 196300 | 195300 | 2872 |
| 570 | 20240614 | 100200 | 61793975800 | 195700 | 196600 | 197800 | 195400 | 6441 |
| 571 | 20240614 | 100100 | 60530922600 | 196800 | 197900 | 198400 | 196300 | 6393 |
| 572 | 20240614 | 100000 | 59269683000 | 198000 | 199700 | 199800 | 197000 | 9555 |
| 573 | 20240614 | 095900 | 57373702400 | 199700 | 199500 | 199800 | 199500 | 3017 |
| 574 | 20240614 | 095800 | 56771152600 | 199600 | 200000 | 200000 | 199400 | 5472 |
| 575 | 20240614 | 095700 | 55677999900 | 199800 | 199500 | 200000 | 199500 | 4815 |
| 576 | 20240614 | 095600 | 54715697400 | 199600 | 199400 | 199700 | 199200 | 3550 |
| 577 | 20240614 | 095500 | 54007299800 | 199400 | 199100 | 199500 | 199100 | 4076 |
| 578 | 20240614 | 095400 | 53194456800 | 199200 | 199500 | 199500 | 198800 | 3409 |
| 579 | 20240614 | 095300 | 52515243600 | 199500 | 199800 | 200000 | 199200 | 5409 |
| 580 | 20240614 | 095200 | 51434953900 | 199800 | 198900 | 199900 | 198800 | 3838 |
| 581 | 20240614 | 095100 | 50669369200 | 198900 | 199700 | 199700 | 198700 | 4265 |
| 582 | 20240614 | 095000 | 49820284600 | 199700 | 200000 | 201000 | 198700 | 7755 |
| 583 | 20240614 | 094900 | 48268841000 | 200000 | 200500 | 200500 | 199700 | 6469 |
| 584 | 20240614 | 094800 | 46974204900 | 200000 | 199600 | 200500 | 199500 | 8553 |
| 585 | 20240614 | 094700 | 45264178500 | 199800 | 199500 | 200000 | 199100 | 4164 |
| 586 | 20240614 | 094600 | 44432237300 | 199600 | 200500 | 200500 | 197900 | 12477 |
| 587 | 20240614 | 094500 | 41937630700 | 200500 | 196500 | 200500 | 196500 | 30142 |
| 588 | 20240614 | 094400 | 35946323700 | 196600 | 196100 | 196700 | 196000 | 4582 |
| 589 | 20240614 | 094300 | 35046762400 | 196200 | 195900 | 196300 | 195900 | 2790 |
| 590 | 20240614 | 094200 | 34499393200 | 196000 | 195400 | 196300 | 195400 | 3071 |
| 591 | 20240614 | 094100 | 33897719700 | 195500 | 196500 | 196600 | 194900 | 4895 |
| 592 | 20240614 | 094000 | 32939387300 | 196400 | 197200 | 197300 | 196400 | 2657 |
| 593 | 20240614 | 093900 | 32416253800 | 196900 | 197700 | 197800 | 196400 | 8163 |
| 594 | 20240614 | 093800 | 30808372400 | 197600 | 197600 | 198100 | 197300 | 7506 |
| 595 | 20240614 | 093700 | 29323992400 | 197500 | 197300 | 198000 | 197300 | 17615 |
| 596 | 20240614 | 093600 | 25844564800 | 197500 | 197500 | 197500 | 197500 | 0 |
| 597 | 20240614 | 093500 | 25844564800 | 197500 | 197500 | 197500 | 197500 | 0 |
| 598 | 20240614 | 093400 | 25844564800 | 197500 | 196400 | 197500 | 196300 | 8884 |
| 599 | 20240614 | 093300 | 24095745700 | 196400 | 195800 | 196600 | 195700 | 9817 |
| 600 | 20240614 | 093200 | 22170226100 | 195800 | 194900 | 195800 | 194500 | 10025 |
| 601 | 20240614 | 093100 | 20212182000 | 194900 | 195100 | 195100 | 194400 | 2458 |
| 602 | 20240614 | 093000 | 19733107700 | 195100 | 195400 | 195500 | 195000 | 2351 |
| 603 | 20240614 | 092900 | 19274092200 | 195500 | 194800 | 195500 | 194600 | 8459 |
| 604 | 20240614 | 092800 | 17624536700 | 194800 | 194900 | 195100 | 192700 | 4366 |
| 605 | 20240614 | 092700 | 16775339400 | 194900 | 193200 | 195000 | 193200 | 10002 |
| 606 | 20240614 | 092600 | 14833512100 | 193100 | 192600 | 193300 | 192600 | 7291 |
| 607 | 20240614 | 092500 | 13425819600 | 192800 | 192800 | 193000 | 192200 | 6213 |
| 608 | 20240614 | 092400 | 12229035900 | 192700 | 192400 | 192800 | 191900 | 6837 |
| 609 | 20240614 | 092300 | 10914065800 | 192300 | 191800 | 192500 | 191200 | 5341 |
| 610 | 20240614 | 092200 | 9888773900 | 191800 | 190800 | 191900 | 190200 | 6451 |
| 611 | 20240614 | 092100 | 8654910600 | 190300 | 190700 | 190700 | 189500 | 7157 |
| 612 | 20240614 | 092000 | 7293235600 | 190600 | 187000 | 190700 | 187000 | 8192 |
| 613 | 20240614 | 091900 | 5742923900 | 187000 | 187200 | 187900 | 187000 | 3028 |
| 614 | 20240614 | 091800 | 5175011800 | 187100 | 186200 | 187100 | 185700 | 4065 |
| 615 | 20240614 | 091700 | 4417100800 | 186200 | 185000 | 186400 | 184800 | 4378 |
| 616 | 20240614 | 091600 | 3605078800 | 185000 | 184200 | 185100 | 183600 | 3232 |
| 617 | 20240614 | 091500 | 3008257000 | 183800 | 183500 | 184500 | 183500 | 1110 |
| 618 | 20240614 | 091400 | 2803735100 | 184300 | 183000 | 184300 | 183000 | 3390 |
| 619 | 20240614 | 091300 | 2181091700 | 183000 | 182400 | 183500 | 182400 | 782 |
| 620 | 20240614 | 091200 | 2037991700 | 182500 | 181900 | 182500 | 181800 | 2001 |
| 621 | 20240614 | 091100 | 1673429100 | 181900 | 181600 | 181900 | 181600 | 751 |
| 622 | 20240614 | 091000 | 1536955700 | 181500 | 181300 | 181800 | 180700 | 1416 |
| 623 | 20240614 | 090900 | 1279922100 | 181200 | 181300 | 181600 | 181000 | 797 |
| 624 | 20240614 | 090800 | 1135377800 | 181200 | 181000 | 181400 | 180500 | 592 |
| 625 | 20240614 | 090700 | 1028230600 | 181200 | 180400 | 181200 | 180300 | 317 |
| 626 | 20240614 | 090600 | 970942800 | 180400 | 180100 | 180900 | 180000 | 792 |
| 627 | 20240614 | 090500 | 828186300 | 180100 | 179700 | 180200 | 179600 | 450 |
| 628 | 20240614 | 090400 | 747210700 | 179500 | 179600 | 179700 | 179500 | 251 |
| 629 | 20240614 | 090300 | 702131500 | 179600 | 179900 | 180000 | 179300 | 550 |
| 630 | 20240614 | 090200 | 603280600 | 179600 | 179100 | 179900 | 179100 | 464 |
| 631 | 20240614 | 090100 | 520092800 | 179000 | 178900 | 179500 | 178900 | 600 |
| 632 | 20240614 | 090000 | 412590300 | 179400 | 179600 | 179900 | 178600 | 2300 |