37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 193300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 3 | 20240614 | 193200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 4 | 20240614 | 193100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 5 | 20240614 | 193000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 6 | 20240614 | 192900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 7 | 20240614 | 192800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 8 | 20240614 | 192700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 9 | 20240614 | 192600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 10 | 20240614 | 192500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 11 | 20240614 | 192400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 12 | 20240614 | 192300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 13 | 20240614 | 192200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 14 | 20240614 | 192100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 15 | 20240614 | 192000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 16 | 20240614 | 191900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 17 | 20240614 | 191800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 18 | 20240614 | 191700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 19 | 20240614 | 191600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 20 | 20240614 | 191500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 21 | 20240614 | 191400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 22 | 20240614 | 191300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 23 | 20240614 | 191200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 24 | 20240614 | 191100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 25 | 20240614 | 191000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 26 | 20240614 | 190900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 27 | 20240614 | 190800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 28 | 20240614 | 190700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 29 | 20240614 | 190600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 30 | 20240614 | 190500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 31 | 20240614 | 190400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 32 | 20240614 | 190300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 33 | 20240614 | 190200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 34 | 20240614 | 190100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 35 | 20240614 | 190000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 36 | 20240614 | 185900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 37 | 20240614 | 185800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 38 | 20240614 | 185700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 39 | 20240614 | 185600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 40 | 20240614 | 185500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 41 | 20240614 | 185400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 42 | 20240614 | 185300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 43 | 20240614 | 185200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 44 | 20240614 | 185100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 45 | 20240614 | 185000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 46 | 20240614 | 184900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 47 | 20240614 | 184800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 48 | 20240614 | 184700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 49 | 20240614 | 184600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 50 | 20240614 | 184500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 51 | 20240614 | 184400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 52 | 20240614 | 184300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 53 | 20240614 | 184200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 54 | 20240614 | 184100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 55 | 20240614 | 184000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 56 | 20240614 | 183900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 57 | 20240614 | 183800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 58 | 20240614 | 183700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 59 | 20240614 | 183600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 60 | 20240614 | 183500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 61 | 20240614 | 183400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 62 | 20240614 | 183300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 63 | 20240614 | 183200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 64 | 20240614 | 183100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 65 | 20240614 | 183000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 66 | 20240614 | 182900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 67 | 20240614 | 182800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 68 | 20240614 | 182700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 69 | 20240614 | 182600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 70 | 20240614 | 182500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 71 | 20240614 | 182400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 72 | 20240614 | 182300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 73 | 20240614 | 182200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 74 | 20240614 | 182100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 75 | 20240614 | 182000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 76 | 20240614 | 181900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 77 | 20240614 | 181800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 78 | 20240614 | 181700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 79 | 20240614 | 181600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 80 | 20240614 | 181500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 81 | 20240614 | 181400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 82 | 20240614 | 181300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 83 | 20240614 | 181200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 84 | 20240614 | 181100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 85 | 20240614 | 181000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 86 | 20240614 | 180900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 87 | 20240614 | 180800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 88 | 20240614 | 180700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 89 | 20240614 | 180600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 90 | 20240614 | 180500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 91 | 20240614 | 180400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 92 | 20240614 | 180300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 93 | 20240614 | 180200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 94 | 20240614 | 180100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 95 | 20240614 | 180000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 96 | 20240614 | 175900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 97 | 20240614 | 175800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 98 | 20240614 | 175700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 99 | 20240614 | 175600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 100 | 20240614 | 175500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 101 | 20240614 | 175400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 102 | 20240614 | 175300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 103 | 20240614 | 175200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 104 | 20240614 | 175100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 105 | 20240614 | 175000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 106 | 20240614 | 174900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 107 | 20240614 | 174800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 108 | 20240614 | 174700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 109 | 20240614 | 174600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 110 | 20240614 | 174500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 111 | 20240614 | 174400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 112 | 20240614 | 174300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 113 | 20240614 | 174200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 114 | 20240614 | 174100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 115 | 20240614 | 174000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 116 | 20240614 | 173900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 117 | 20240614 | 173800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 118 | 20240614 | 173700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 119 | 20240614 | 173600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 120 | 20240614 | 173500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 121 | 20240614 | 173400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 122 | 20240614 | 173300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 123 | 20240614 | 173200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 124 | 20240614 | 173100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 125 | 20240614 | 173000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 126 | 20240614 | 172900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 127 | 20240614 | 172800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 128 | 20240614 | 172700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 129 | 20240614 | 172600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 130 | 20240614 | 172500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 131 | 20240614 | 172400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 132 | 20240614 | 172300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 133 | 20240614 | 172200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 134 | 20240614 | 172100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 135 | 20240614 | 172000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 136 | 20240614 | 171900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 137 | 20240614 | 171800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 138 | 20240614 | 171700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 139 | 20240614 | 171600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 140 | 20240614 | 171500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 141 | 20240614 | 171400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 142 | 20240614 | 171300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 143 | 20240614 | 171200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 144 | 20240614 | 171100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 145 | 20240614 | 171000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 146 | 20240614 | 170900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 147 | 20240614 | 170800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 148 | 20240614 | 170700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 149 | 20240614 | 170600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 150 | 20240614 | 170500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 151 | 20240614 | 170400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 152 | 20240614 | 170300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 153 | 20240614 | 170200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 154 | 20240614 | 170100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 155 | 20240614 | 170000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 156 | 20240614 | 165900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 157 | 20240614 | 165800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 158 | 20240614 | 165700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 159 | 20240614 | 165600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 160 | 20240614 | 165500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 161 | 20240614 | 165400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 162 | 20240614 | 165300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 163 | 20240614 | 165200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 164 | 20240614 | 165100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 165 | 20240614 | 165000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 166 | 20240614 | 164900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 167 | 20240614 | 164800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 168 | 20240614 | 164700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 169 | 20240614 | 164600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 170 | 20240614 | 164500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 171 | 20240614 | 164400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 172 | 20240614 | 164300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 173 | 20240614 | 164200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 174 | 20240614 | 164100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 175 | 20240614 | 164000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 176 | 20240614 | 163900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 177 | 20240614 | 163800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 178 | 20240614 | 163700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 179 | 20240614 | 163600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 180 | 20240614 | 163500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 181 | 20240614 | 163400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 182 | 20240614 | 163300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 183 | 20240614 | 163200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 184 | 20240614 | 163100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 185 | 20240614 | 163000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 186 | 20240614 | 162900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 187 | 20240614 | 162800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 188 | 20240614 | 162700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 189 | 20240614 | 162600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 190 | 20240614 | 162500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 191 | 20240614 | 162400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 192 | 20240614 | 162300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 193 | 20240614 | 162200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 194 | 20240614 | 162100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 195 | 20240614 | 162000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 196 | 20240614 | 161900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 197 | 20240614 | 161800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 198 | 20240614 | 161700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 199 | 20240614 | 161600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 200 | 20240614 | 161500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 201 | 20240614 | 161400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 202 | 20240614 | 161300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 203 | 20240614 | 161200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 204 | 20240614 | 161100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 205 | 20240614 | 161000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 206 | 20240614 | 160900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 207 | 20240614 | 160800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 208 | 20240614 | 160700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 209 | 20240614 | 160600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 210 | 20240614 | 160500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 211 | 20240614 | 160400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 212 | 20240614 | 160300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 213 | 20240614 | 160200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 214 | 20240614 | 160100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 215 | 20240614 | 160000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 216 | 20240614 | 155900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 217 | 20240614 | 155800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 218 | 20240614 | 155700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 219 | 20240614 | 155600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 220 | 20240614 | 155500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 221 | 20240614 | 155400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 222 | 20240614 | 155300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 223 | 20240614 | 155200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 224 | 20240614 | 155100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 225 | 20240614 | 155000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 226 | 20240614 | 154900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 227 | 20240614 | 154800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 228 | 20240614 | 154700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 229 | 20240614 | 154600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 230 | 20240614 | 154500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 231 | 20240614 | 154400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 232 | 20240614 | 154300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 233 | 20240614 | 154200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 234 | 20240614 | 154100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 235 | 20240614 | 154000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 236 | 20240614 | 153900 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 237 | 20240614 | 153800 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 238 | 20240614 | 153700 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 239 | 20240614 | 153600 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 240 | 20240614 | 153500 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 241 | 20240614 | 153400 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 242 | 20240614 | 153300 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 243 | 20240614 | 153200 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 244 | 20240614 | 153100 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 245 | 20240614 | 153000 | 55709979900 | 186600 | 186600 | 186600 | 186600 | 16176 |
| 246 | 20240614 | 152900 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 247 | 20240614 | 152800 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 248 | 20240614 | 152700 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 249 | 20240614 | 152600 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 250 | 20240614 | 152500 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 251 | 20240614 | 152400 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 252 | 20240614 | 152300 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 253 | 20240614 | 152200 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 254 | 20240614 | 152100 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 255 | 20240614 | 152000 | 52691538300 | 186400 | 186400 | 186400 | 186400 | 0 |
| 256 | 20240614 | 151900 | 52691538300 | 186400 | 186200 | 186400 | 186200 | 528 |
| 257 | 20240614 | 151800 | 52593178100 | 186200 | 186300 | 186400 | 186200 | 516 |
| 258 | 20240614 | 151700 | 52497044800 | 186300 | 186400 | 186400 | 186200 | 369 |
| 259 | 20240614 | 151600 | 52428285300 | 186400 | 186300 | 186500 | 186200 | 316 |
| 260 | 20240614 | 151500 | 52369401700 | 186400 | 186600 | 186600 | 186200 | 849 |
| 261 | 20240614 | 151400 | 52211262400 | 186600 | 186300 | 186600 | 186300 | 412 |
| 262 | 20240614 | 151300 | 52134430700 | 186400 | 186300 | 186400 | 186200 | 689 |
| 263 | 20240614 | 151200 | 52006080100 | 186300 | 186100 | 186300 | 186100 | 853 |
| 264 | 20240614 | 151100 | 51847234500 | 186200 | 186200 | 186200 | 186100 | 386 |
| 265 | 20240614 | 151000 | 51775374000 | 186100 | 186200 | 186200 | 186100 | 582 |
| 266 | 20240614 | 150900 | 51667027900 | 186100 | 186200 | 186300 | 186100 | 407 |
| 267 | 20240614 | 150800 | 51591255400 | 186300 | 186000 | 186400 | 186000 | 1185 |
| 268 | 20240614 | 150700 | 51370671400 | 186100 | 186100 | 186100 | 186000 | 407 |
| 269 | 20240614 | 150600 | 51294943000 | 186100 | 186000 | 186200 | 186000 | 531 |
| 270 | 20240614 | 150500 | 51196158500 | 186100 | 186200 | 186200 | 186000 | 500 |
| 271 | 20240614 | 150400 | 51103109300 | 186200 | 185900 | 186200 | 185800 | 1636 |
| 272 | 20240614 | 150300 | 50799019600 | 185900 | 186000 | 186000 | 185700 | 458 |
| 273 | 20240614 | 150200 | 50713907100 | 185800 | 185700 | 186000 | 185700 | 758 |
| 274 | 20240614 | 150100 | 50573045500 | 185800 | 186000 | 186300 | 185600 | 664 |
| 275 | 20240614 | 150000 | 50449607100 | 186000 | 186200 | 186400 | 185800 | 861 |
| 276 | 20240614 | 145900 | 50289407000 | 186400 | 186300 | 186500 | 186200 | 517 |
| 277 | 20240614 | 145800 | 50193082100 | 186300 | 186400 | 186400 | 186200 | 311 |
| 278 | 20240614 | 145700 | 50135141600 | 186400 | 186300 | 186500 | 186300 | 402 |
| 279 | 20240614 | 145600 | 50060214700 | 186400 | 186700 | 186700 | 186200 | 374 |
| 280 | 20240614 | 145500 | 49990513100 | 186700 | 186500 | 186800 | 186400 | 454 |
| 281 | 20240614 | 145400 | 49905840000 | 186500 | 186500 | 186800 | 186400 | 671 |
| 282 | 20240614 | 145300 | 49780648300 | 186600 | 186500 | 186700 | 186500 | 285 |
| 283 | 20240614 | 145200 | 49727476100 | 186500 | 186500 | 186600 | 186400 | 271 |
| 284 | 20240614 | 145100 | 49676926900 | 186600 | 186600 | 186700 | 186500 | 403 |
| 285 | 20240614 | 145000 | 49601742400 | 186600 | 186700 | 186800 | 186500 | 379 |
| 286 | 20240614 | 144900 | 49531005600 | 186800 | 186700 | 186800 | 186600 | 281 |
| 287 | 20240614 | 144800 | 49478531900 | 186800 | 186900 | 186900 | 186600 | 311 |
| 288 | 20240614 | 144700 | 49420441800 | 186800 | 186800 | 186900 | 186700 | 315 |
| 289 | 20240614 | 144600 | 49361576500 | 186900 | 187100 | 187200 | 186800 | 670 |
| 290 | 20240614 | 144500 | 49236276000 | 187100 | 187200 | 187200 | 187000 | 300 |
| 291 | 20240614 | 144400 | 49180142000 | 187100 | 187400 | 187400 | 187100 | 591 |
| 292 | 20240614 | 144300 | 49069424700 | 187400 | 187400 | 187400 | 187200 | 512 |
| 293 | 20240614 | 144200 | 48973489200 | 187400 | 187300 | 187400 | 187200 | 227 |
| 294 | 20240614 | 144100 | 48930967900 | 187200 | 187100 | 187300 | 186900 | 249 |
| 295 | 20240614 | 144000 | 48884382900 | 187100 | 187400 | 187500 | 186900 | 774 |
| 296 | 20240614 | 143900 | 48739497200 | 187500 | 187500 | 187600 | 187200 | 274 |
| 297 | 20240614 | 143800 | 48688151600 | 187500 | 187500 | 187700 | 187300 | 710 |
| 298 | 20240614 | 143700 | 48555009700 | 187500 | 187400 | 187500 | 187200 | 224 |
| 299 | 20240614 | 143600 | 48513034600 | 187500 | 187500 | 187500 | 187200 | 425 |
| 300 | 20240614 | 143500 | 48433393200 | 187400 | 187200 | 187500 | 187200 | 586 |
| 301 | 20240614 | 143400 | 48323600700 | 187200 | 187200 | 187300 | 187100 | 242 |
| 302 | 20240614 | 143300 | 48278295100 | 187200 | 187100 | 187200 | 187000 | 155 |
| 303 | 20240614 | 143200 | 48249287200 | 187100 | 186900 | 187100 | 186900 | 359 |
| 304 | 20240614 | 143100 | 48182144100 | 187000 | 186800 | 187100 | 186800 | 220 |
| 305 | 20240614 | 143000 | 48140997300 | 187000 | 187000 | 187000 | 186900 | 459 |
| 306 | 20240614 | 142900 | 48055173200 | 187000 | 187000 | 187000 | 186800 | 571 |
| 307 | 20240614 | 142800 | 47948426600 | 187000 | 186900 | 187000 | 186500 | 320 |
| 308 | 20240614 | 142700 | 47888616500 | 186800 | 186800 | 187000 | 186600 | 691 |
| 309 | 20240614 | 142600 | 47759580400 | 186800 | 186900 | 187000 | 186700 | 373 |
| 310 | 20240614 | 142500 | 47689881500 | 186800 | 187100 | 187100 | 186800 | 415 |
| 311 | 20240614 | 142400 | 47612304600 | 187100 | 186900 | 187500 | 186900 | 635 |
| 312 | 20240614 | 142300 | 47493456000 | 187000 | 186500 | 187500 | 186500 | 3873 |
| 313 | 20240614 | 142200 | 46769320300 | 186500 | 186500 | 186600 | 186200 | 330 |
| 314 | 20240614 | 142100 | 46707777000 | 186500 | 186400 | 186700 | 186300 | 778 |
| 315 | 20240614 | 142000 | 46562691800 | 186400 | 186400 | 186500 | 186300 | 190 |
| 316 | 20240614 | 141900 | 46527281700 | 186400 | 186400 | 186400 | 186200 | 299 |
| 317 | 20240614 | 141800 | 46471556800 | 186400 | 186400 | 186400 | 186200 | 200 |
| 318 | 20240614 | 141700 | 46434289200 | 186400 | 185700 | 186400 | 185500 | 1074 |
| 319 | 20240614 | 141600 | 46234733300 | 185700 | 185600 | 185700 | 185500 | 445 |
| 320 | 20240614 | 141500 | 46152132700 | 185600 | 185800 | 185800 | 185500 | 461 |
| 321 | 20240614 | 141400 | 46066574300 | 185700 | 185700 | 185900 | 185600 | 310 |
| 322 | 20240614 | 141300 | 46008990500 | 185700 | 185700 | 185700 | 185500 | 438 |
| 323 | 20240614 | 141200 | 45927689200 | 185700 | 185500 | 185700 | 185500 | 460 |
| 324 | 20240614 | 141100 | 45842301500 | 185600 | 185600 | 185600 | 185500 | 453 |
| 325 | 20240614 | 141000 | 45758253900 | 185500 | 185700 | 185700 | 185500 | 292 |
| 326 | 20240614 | 140900 | 45704062400 | 185700 | 185600 | 185900 | 185500 | 378 |
| 327 | 20240614 | 140800 | 45633872200 | 185700 | 185700 | 185900 | 185600 | 287 |
| 328 | 20240614 | 140700 | 45580566200 | 185700 | 186000 | 186000 | 185600 | 850 |
| 329 | 20240614 | 140600 | 45422643300 | 185900 | 186300 | 186300 | 185900 | 448 |
| 330 | 20240614 | 140500 | 45339300900 | 186300 | 186300 | 186400 | 186200 | 213 |
| 331 | 20240614 | 140400 | 45299608300 | 186300 | 186400 | 186400 | 186200 | 185 |
| 332 | 20240614 | 140300 | 45265139200 | 186400 | 186400 | 186400 | 186200 | 215 |
| 333 | 20240614 | 140200 | 45225072200 | 186400 | 186100 | 186600 | 186100 | 611 |
| 334 | 20240614 | 140100 | 45111222400 | 186200 | 186000 | 186200 | 185900 | 385 |
| 335 | 20240614 | 140000 | 45039572000 | 186000 | 186200 | 186200 | 185800 | 569 |
| 336 | 20240614 | 135900 | 44933725500 | 186200 | 186100 | 186300 | 186000 | 718 |
| 337 | 20240614 | 135800 | 44800109400 | 186100 | 185800 | 186100 | 185700 | 152 |
| 338 | 20240614 | 135700 | 44771857100 | 185800 | 185700 | 186100 | 185600 | 245 |
| 339 | 20240614 | 135600 | 44726351000 | 185700 | 185500 | 185700 | 185300 | 428 |
| 340 | 20240614 | 135500 | 44646934000 | 185500 | 185100 | 185500 | 185100 | 271 |
| 341 | 20240614 | 135400 | 44596724400 | 185200 | 185200 | 185200 | 185000 | 333 |
| 342 | 20240614 | 135300 | 44535074700 | 185100 | 185100 | 185500 | 185000 | 198 |
| 343 | 20240614 | 135200 | 44498409600 | 185100 | 185400 | 185500 | 184800 | 2871 |
| 344 | 20240614 | 135100 | 43967030700 | 185400 | 185500 | 185600 | 185300 | 1532 |
| 345 | 20240614 | 135000 | 43682888200 | 185600 | 185500 | 185600 | 185500 | 77 |
| 346 | 20240614 | 134900 | 43668601000 | 185600 | 185600 | 185600 | 185500 | 675 |
| 347 | 20240614 | 134800 | 43543379500 | 185600 | 185500 | 185700 | 185500 | 1352 |
| 348 | 20240614 | 134700 | 43292554400 | 185600 | 185600 | 185600 | 185500 | 226 |
| 349 | 20240614 | 134600 | 43250611500 | 185600 | 185600 | 185700 | 185600 | 246 |
| 350 | 20240614 | 134500 | 43204949100 | 185600 | 185600 | 185600 | 185500 | 304 |
| 351 | 20240614 | 134400 | 43148545800 | 185600 | 185700 | 185700 | 185500 | 1209 |
| 352 | 20240614 | 134300 | 42924157400 | 185700 | 185800 | 185800 | 185700 | 224 |
| 353 | 20240614 | 134200 | 42882546300 | 185800 | 186200 | 186200 | 185800 | 816 |
| 354 | 20240614 | 134100 | 42730770500 | 186100 | 186400 | 186400 | 186100 | 186 |
| 355 | 20240614 | 134000 | 42696123600 | 186400 | 186400 | 186400 | 186300 | 198 |
| 356 | 20240614 | 133900 | 42659222800 | 186500 | 186700 | 186700 | 186100 | 179 |
| 357 | 20240614 | 133800 | 42625856300 | 186100 | 186700 | 186700 | 186100 | 209 |
| 358 | 20240614 | 133700 | 42586870700 | 186700 | 186800 | 186800 | 186700 | 104 |
| 359 | 20240614 | 133600 | 42567449900 | 186700 | 186600 | 186800 | 186600 | 165 |
| 360 | 20240614 | 133500 | 42536641300 | 186700 | 186200 | 186800 | 186200 | 792 |
| 361 | 20240614 | 133400 | 42388920700 | 186200 | 186100 | 186300 | 186100 | 354 |
| 362 | 20240614 | 133300 | 42323004400 | 186100 | 186100 | 186200 | 186100 | 278 |
| 363 | 20240614 | 133200 | 42271261600 | 186200 | 186000 | 186200 | 186000 | 160 |
| 364 | 20240614 | 133100 | 42241487700 | 186000 | 186100 | 186300 | 185900 | 107 |
| 365 | 20240614 | 133000 | 42221568200 | 186300 | 186200 | 186300 | 185800 | 555 |
| 366 | 20240614 | 132900 | 42118256700 | 186200 | 186300 | 186300 | 186200 | 508 |
| 367 | 20240614 | 132800 | 42023644500 | 186400 | 186000 | 186500 | 185900 | 673 |
| 368 | 20240614 | 132700 | 41898312900 | 186000 | 186200 | 186200 | 185700 | 738 |
| 369 | 20240614 | 132600 | 41761084900 | 186200 | 186100 | 186300 | 186100 | 106 |
| 370 | 20240614 | 132500 | 41741348700 | 186100 | 186200 | 186300 | 186100 | 171 |
| 371 | 20240614 | 132400 | 41709507600 | 186200 | 186400 | 186400 | 186200 | 254 |
| 372 | 20240614 | 132300 | 41662198100 | 186400 | 186500 | 186500 | 186300 | 173 |
| 373 | 20240614 | 132200 | 41629949900 | 186400 | 186300 | 186500 | 186200 | 478 |
| 374 | 20240614 | 132100 | 41540869600 | 186200 | 186700 | 186800 | 186200 | 781 |
| 375 | 20240614 | 132000 | 41395153700 | 186700 | 186600 | 186700 | 186500 | 448 |
| 376 | 20240614 | 131900 | 41311561300 | 186500 | 186700 | 186700 | 186500 | 226 |
| 377 | 20240614 | 131800 | 41269391400 | 186700 | 186600 | 186800 | 186600 | 481 |
| 378 | 20240614 | 131700 | 41179592100 | 186600 | 186300 | 186700 | 186200 | 705 |
| 379 | 20240614 | 131600 | 41048170600 | 186300 | 186200 | 186300 | 186200 | 128 |
| 380 | 20240614 | 131500 | 41024331200 | 186300 | 186500 | 186500 | 186200 | 202 |
| 381 | 20240614 | 131400 | 40986692700 | 186500 | 186700 | 186700 | 186500 | 238 |
| 382 | 20240614 | 131300 | 40942290900 | 186600 | 186200 | 186700 | 186200 | 978 |
| 383 | 20240614 | 131200 | 40759973800 | 186100 | 186100 | 186200 | 186000 | 300 |
| 384 | 20240614 | 131100 | 40704147500 | 186000 | 186000 | 186200 | 185900 | 250 |
| 385 | 20240614 | 131000 | 40657626900 | 186000 | 186300 | 186400 | 185900 | 649 |
| 386 | 20240614 | 130900 | 40536808600 | 186300 | 186000 | 186400 | 186000 | 334 |
| 387 | 20240614 | 130800 | 40474623800 | 186100 | 185900 | 186100 | 185800 | 384 |
| 388 | 20240614 | 130700 | 40403204900 | 185900 | 185900 | 186000 | 185700 | 315 |
| 389 | 20240614 | 130600 | 40344645500 | 185900 | 185200 | 186000 | 185000 | 952 |
| 390 | 20240614 | 130500 | 40167874200 | 185100 | 185100 | 185500 | 185100 | 432 |
| 391 | 20240614 | 130400 | 40087877500 | 185100 | 184900 | 185100 | 184900 | 246 |
| 392 | 20240614 | 130300 | 40042365500 | 184900 | 185000 | 185000 | 184900 | 122 |
| 393 | 20240614 | 130200 | 40019801700 | 185000 | 184900 | 185000 | 184800 | 106 |
| 394 | 20240614 | 130100 | 40000197000 | 184800 | 184800 | 184900 | 184800 | 222 |
| 395 | 20240614 | 130000 | 39959153500 | 184800 | 184900 | 184900 | 184800 | 105 |
| 396 | 20240614 | 125900 | 39939744500 | 184900 | 184900 | 184900 | 184800 | 307 |
| 397 | 20240614 | 125800 | 39882988600 | 184900 | 184800 | 184900 | 184800 | 253 |
| 398 | 20240614 | 125700 | 39836230400 | 184800 | 184800 | 184900 | 184800 | 64 |
| 399 | 20240614 | 125600 | 39824400000 | 184800 | 184900 | 184900 | 184700 | 220 |
| 400 | 20240614 | 125500 | 39783744700 | 184800 | 184800 | 184900 | 184700 | 683 |
| 401 | 20240614 | 125400 | 39657522500 | 184900 | 184900 | 184900 | 184800 | 149 |
| 402 | 20240614 | 125300 | 39629977400 | 184800 | 184800 | 185000 | 184800 | 178 |
| 403 | 20240614 | 125200 | 39597063400 | 184900 | 185000 | 185000 | 184800 | 201 |
| 404 | 20240614 | 125100 | 39559897000 | 185000 | 185100 | 185100 | 184800 | 323 |
| 405 | 20240614 | 125000 | 39500146400 | 185000 | 185200 | 185300 | 185000 | 214 |
| 406 | 20240614 | 124900 | 39460522100 | 185200 | 185100 | 185200 | 185000 | 56 |
| 407 | 20240614 | 124800 | 39450153900 | 185000 | 185100 | 185200 | 185000 | 300 |
| 408 | 20240614 | 124700 | 39394629300 | 185100 | 185000 | 185100 | 185000 | 237 |
| 409 | 20240614 | 124600 | 39350768300 | 185100 | 185000 | 185100 | 185000 | 66 |
| 410 | 20240614 | 124500 | 39338556600 | 185000 | 185000 | 185100 | 185000 | 116 |
| 411 | 20240614 | 124400 | 39317092600 | 184800 | 184800 | 185000 | 184700 | 406 |
| 412 | 20240614 | 124300 | 39242050800 | 184800 | 185000 | 185100 | 184800 | 858 |
| 413 | 20240614 | 124200 | 39083357400 | 185100 | 185000 | 185100 | 185000 | 262 |
| 414 | 20240614 | 124100 | 39034880400 | 185000 | 185000 | 185100 | 185000 | 136 |
| 415 | 20240614 | 124000 | 39009715800 | 185000 | 185000 | 185100 | 184900 | 385 |
| 416 | 20240614 | 123900 | 38938487300 | 185100 | 185100 | 185100 | 185000 | 130 |
| 417 | 20240614 | 123800 | 38914428800 | 185100 | 185100 | 185100 | 185000 | 175 |
| 418 | 20240614 | 123700 | 38882037900 | 185100 | 185000 | 185100 | 184900 | 239 |
| 419 | 20240614 | 123600 | 38837816400 | 184900 | 184800 | 185000 | 184800 | 1170 |
| 420 | 20240614 | 123500 | 38621488300 | 184900 | 184800 | 184900 | 184800 | 95 |
| 421 | 20240614 | 123400 | 38603929000 | 184900 | 184800 | 184900 | 184700 | 393 |
| 422 | 20240614 | 123300 | 38531297200 | 184800 | 184800 | 184800 | 184700 | 341 |
| 423 | 20240614 | 123200 | 38468291800 | 184700 | 184900 | 184900 | 184700 | 427 |
| 424 | 20240614 | 123100 | 38389372300 | 184900 | 185100 | 185100 | 184800 | 430 |
| 425 | 20240614 | 123000 | 38309853200 | 185000 | 185100 | 185100 | 185000 | 803 |
| 426 | 20240614 | 122900 | 38161285400 | 185000 | 185000 | 185100 | 184900 | 422 |
| 427 | 20240614 | 122800 | 38083205600 | 185000 | 185200 | 185300 | 185000 | 937 |
| 428 | 20240614 | 122700 | 37909837000 | 185200 | 185300 | 185300 | 185200 | 232 |
| 429 | 20240614 | 122600 | 37866856300 | 185300 | 185300 | 185300 | 185100 | 89 |
| 430 | 20240614 | 122500 | 37850368300 | 185300 | 185800 | 185800 | 185100 | 1154 |
| 431 | 20240614 | 122400 | 37636362700 | 185800 | 185900 | 185900 | 185700 | 87 |
| 432 | 20240614 | 122300 | 37620199800 | 185800 | 185900 | 185900 | 185700 | 503 |
| 433 | 20240614 | 122200 | 37526769500 | 185900 | 185900 | 186000 | 185900 | 305 |
| 434 | 20240614 | 122100 | 37470064300 | 185900 | 185900 | 186100 | 185900 | 157 |
| 435 | 20240614 | 122000 | 37440870900 | 185900 | 186000 | 186000 | 185900 | 170 |
| 436 | 20240614 | 121900 | 37409253000 | 186000 | 186300 | 186300 | 185900 | 980 |
| 437 | 20240614 | 121800 | 37226941100 | 186200 | 186400 | 186500 | 186200 | 122 |
| 438 | 20240614 | 121700 | 37204213300 | 186400 | 186500 | 186600 | 186200 | 111 |
| 439 | 20240614 | 121600 | 37183518500 | 186500 | 186300 | 186500 | 186300 | 115 |
| 440 | 20240614 | 121500 | 37162084400 | 186400 | 186500 | 186500 | 186400 | 1553 |
| 441 | 20240614 | 121400 | 36872508500 | 186500 | 186700 | 186700 | 186500 | 189 |
| 442 | 20240614 | 121300 | 36837239200 | 186600 | 186700 | 186700 | 186600 | 111 |
| 443 | 20240614 | 121200 | 36816521900 | 186700 | 186800 | 186800 | 186600 | 80 |
| 444 | 20240614 | 121100 | 36801589800 | 186800 | 186800 | 186900 | 186500 | 514 |
| 445 | 20240614 | 121000 | 36705661800 | 186900 | 186800 | 186900 | 186700 | 126 |
| 446 | 20240614 | 120900 | 36682123100 | 186700 | 186700 | 186800 | 186600 | 368 |
| 447 | 20240614 | 120800 | 36613416400 | 186700 | 186700 | 186700 | 186600 | 116 |
| 448 | 20240614 | 120700 | 36591763700 | 186600 | 186600 | 186800 | 186600 | 188 |
| 449 | 20240614 | 120600 | 36556658700 | 186700 | 186300 | 186700 | 186300 | 2450 |
| 450 | 20240614 | 120500 | 36099899200 | 186300 | 186300 | 186300 | 186200 | 409 |
| 451 | 20240614 | 120400 | 36023709500 | 186300 | 186100 | 186300 | 186000 | 152 |
| 452 | 20240614 | 120300 | 35995405700 | 186200 | 186100 | 186200 | 186000 | 337 |
| 453 | 20240614 | 120200 | 35932664900 | 186100 | 186200 | 186200 | 185800 | 650 |
| 454 | 20240614 | 120100 | 35811767700 | 186100 | 186100 | 186200 | 186100 | 118 |
| 455 | 20240614 | 120000 | 35789804800 | 186100 | 186000 | 186200 | 185900 | 240 |
| 456 | 20240614 | 115900 | 35745168000 | 186000 | 185900 | 186000 | 185800 | 715 |
| 457 | 20240614 | 115800 | 35612185200 | 185900 | 185800 | 186000 | 185700 | 277 |
| 458 | 20240614 | 115700 | 35560687800 | 185700 | 185900 | 185900 | 185700 | 180 |
| 459 | 20240614 | 115600 | 35527246800 | 185900 | 185800 | 185900 | 185800 | 96 |
| 460 | 20240614 | 115500 | 35509408300 | 185800 | 185800 | 185900 | 185700 | 257 |
| 461 | 20240614 | 115400 | 35461654800 | 185900 | 186100 | 186100 | 185800 | 186 |
| 462 | 20240614 | 115300 | 35427065600 | 186200 | 186000 | 186200 | 185900 | 334 |
| 463 | 20240614 | 115200 | 35364937900 | 186000 | 186000 | 186000 | 185800 | 263 |
| 464 | 20240614 | 115100 | 35316043700 | 186000 | 186300 | 186400 | 185800 | 569 |
| 465 | 20240614 | 115000 | 35210205700 | 186400 | 186300 | 186400 | 186300 | 163 |
| 466 | 20240614 | 114900 | 35179834700 | 186300 | 186100 | 186300 | 186100 | 149 |
| 467 | 20240614 | 114800 | 35152086200 | 186200 | 186300 | 186400 | 186000 | 330 |
| 468 | 20240614 | 114700 | 35090641800 | 186400 | 186500 | 186600 | 186300 | 251 |
| 469 | 20240614 | 114600 | 35043846400 | 186600 | 186200 | 186600 | 186200 | 437 |
| 470 | 20240614 | 114500 | 34962361900 | 186200 | 186200 | 186200 | 186100 | 338 |
| 471 | 20240614 | 114400 | 34899429300 | 186100 | 185900 | 186200 | 185800 | 1010 |
| 472 | 20240614 | 114300 | 34711519400 | 185800 | 185900 | 185900 | 185800 | 206 |
| 473 | 20240614 | 114200 | 34673233100 | 185900 | 185800 | 186000 | 185700 | 348 |
| 474 | 20240614 | 114100 | 34608554400 | 185800 | 185500 | 185800 | 185500 | 294 |
| 475 | 20240614 | 114000 | 34553980600 | 185600 | 185500 | 185600 | 185400 | 275 |
| 476 | 20240614 | 113900 | 34502973800 | 185500 | 185500 | 185700 | 185400 | 249 |
| 477 | 20240614 | 113800 | 34456773400 | 185400 | 185300 | 185400 | 185300 | 278 |
| 478 | 20240614 | 113700 | 34405239700 | 185300 | 185100 | 185300 | 185100 | 662 |
| 479 | 20240614 | 113600 | 34282677200 | 185100 | 185000 | 185100 | 184900 | 72 |
| 480 | 20240614 | 113500 | 34269355600 | 184800 | 185000 | 185000 | 184800 | 240 |
| 481 | 20240614 | 113400 | 34224965400 | 185000 | 185000 | 185100 | 184900 | 323 |
| 482 | 20240614 | 113300 | 34165214700 | 185100 | 185100 | 185100 | 184900 | 114 |
| 483 | 20240614 | 113200 | 34144117100 | 185100 | 184800 | 185200 | 184600 | 986 |
| 484 | 20240614 | 113100 | 33961756800 | 184800 | 184600 | 184800 | 184600 | 275 |
| 485 | 20240614 | 113000 | 33910968600 | 184600 | 184700 | 184700 | 184600 | 224 |
| 486 | 20240614 | 112900 | 33869598700 | 184700 | 184700 | 184700 | 184600 | 104 |
| 487 | 20240614 | 112800 | 33850394600 | 184600 | 184900 | 184900 | 184600 | 214 |
| 488 | 20240614 | 112700 | 33810849200 | 184800 | 184900 | 184900 | 184800 | 94 |
| 489 | 20240614 | 112600 | 33793474000 | 184900 | 184800 | 184900 | 184800 | 161 |
| 490 | 20240614 | 112500 | 33763712100 | 184800 | 184800 | 184800 | 184600 | 328 |
| 491 | 20240614 | 112400 | 33703138600 | 184800 | 184800 | 184800 | 184400 | 246 |
| 492 | 20240614 | 112300 | 33657708100 | 184600 | 184600 | 184900 | 184400 | 268 |
| 493 | 20240614 | 112200 | 33608252500 | 184500 | 184400 | 184500 | 184300 | 218 |
| 494 | 20240614 | 112100 | 33568051300 | 184400 | 184500 | 184700 | 184400 | 303 |
| 495 | 20240614 | 112000 | 33512172500 | 184700 | 184300 | 184700 | 184300 | 170 |
| 496 | 20240614 | 111900 | 33480819200 | 184400 | 184400 | 184500 | 184300 | 270 |
| 497 | 20240614 | 111800 | 33431033700 | 184400 | 184400 | 184500 | 184300 | 613 |
| 498 | 20240614 | 111700 | 33317986700 | 184500 | 184500 | 184700 | 184400 | 469 |
| 499 | 20240614 | 111600 | 33231484400 | 184500 | 184400 | 184900 | 184400 | 218 |
| 500 | 20240614 | 111500 | 33191262300 | 184900 | 184800 | 185000 | 184400 | 1112 |
| 501 | 20240614 | 111400 | 32986086800 | 184800 | 184700 | 184800 | 184600 | 261 |
| 502 | 20240614 | 111300 | 32937876900 | 184700 | 184600 | 184700 | 184500 | 215 |
| 503 | 20240614 | 111200 | 32898199400 | 184500 | 184600 | 184700 | 184500 | 167 |
| 504 | 20240614 | 111100 | 32867378100 | 184600 | 184800 | 184800 | 184600 | 658 |
| 505 | 20240614 | 111000 | 32745866900 | 184800 | 184900 | 185000 | 184700 | 331 |
| 506 | 20240614 | 110900 | 32684692400 | 185000 | 185000 | 185200 | 184900 | 140 |
| 507 | 20240614 | 110800 | 32658787800 | 185000 | 184900 | 185200 | 184800 | 374 |
| 508 | 20240614 | 110700 | 32589593200 | 185000 | 184800 | 185100 | 184700 | 474 |
| 509 | 20240614 | 110600 | 32501945700 | 184800 | 184700 | 184900 | 184600 | 290 |
| 510 | 20240614 | 110500 | 32448375100 | 184600 | 184600 | 184900 | 184500 | 432 |
| 511 | 20240614 | 110400 | 32368582800 | 184700 | 184500 | 184900 | 184400 | 219 |
| 512 | 20240614 | 110300 | 32328163400 | 184500 | 184300 | 184500 | 184300 | 417 |
| 513 | 20240614 | 110200 | 32251280400 | 184200 | 184000 | 184300 | 184000 | 227 |
| 514 | 20240614 | 110100 | 32209481300 | 184000 | 183500 | 184100 | 183500 | 305 |
| 515 | 20240614 | 110000 | 32153447500 | 183600 | 183700 | 183700 | 183400 | 1455 |
| 516 | 20240614 | 105900 | 31886424200 | 183700 | 183800 | 183800 | 183700 | 319 |
| 517 | 20240614 | 105800 | 31827797100 | 183700 | 183700 | 184100 | 183600 | 465 |
| 518 | 20240614 | 105700 | 31742340400 | 183700 | 183400 | 183800 | 183300 | 1679 |
| 519 | 20240614 | 105600 | 31434399000 | 183300 | 183800 | 183800 | 183300 | 2990 |
| 520 | 20240614 | 105500 | 30885905600 | 183800 | 183700 | 183800 | 183600 | 439 |
| 521 | 20240614 | 105400 | 30805285100 | 183800 | 183800 | 183900 | 183500 | 503 |
| 522 | 20240614 | 105300 | 30712892600 | 183800 | 184000 | 184200 | 183800 | 522 |
| 523 | 20240614 | 105200 | 30616861700 | 183900 | 183500 | 184100 | 183400 | 2386 |
| 524 | 20240614 | 105100 | 30178795400 | 183500 | 184100 | 184300 | 183400 | 4960 |
| 525 | 20240614 | 105000 | 29267946000 | 184100 | 183800 | 184100 | 183700 | 1674 |
| 526 | 20240614 | 104900 | 28960289400 | 183800 | 183800 | 183800 | 183700 | 1112 |
| 527 | 20240614 | 104800 | 28755937800 | 183700 | 184100 | 184100 | 183700 | 1152 |
| 528 | 20240614 | 104700 | 28544173400 | 184100 | 183800 | 184100 | 183700 | 998 |
| 529 | 20240614 | 104600 | 28360630100 | 184000 | 184100 | 184200 | 183800 | 2306 |
| 530 | 20240614 | 104500 | 27936354600 | 184100 | 184000 | 184200 | 184000 | 240 |
| 531 | 20240614 | 104400 | 27892172200 | 184000 | 184300 | 184300 | 184000 | 1888 |
| 532 | 20240614 | 104300 | 27544548900 | 184200 | 184400 | 184600 | 184200 | 926 |
| 533 | 20240614 | 104200 | 27373889800 | 184400 | 184500 | 185000 | 184400 | 1120 |
| 534 | 20240614 | 104100 | 27167190400 | 184500 | 184900 | 184900 | 184400 | 4980 |
| 535 | 20240614 | 104000 | 26248008700 | 184900 | 185100 | 185100 | 184800 | 2116 |
| 536 | 20240614 | 103900 | 25856587700 | 185000 | 185400 | 185400 | 185000 | 1844 |
| 537 | 20240614 | 103800 | 25515302500 | 185300 | 185700 | 185800 | 185300 | 1461 |
| 538 | 20240614 | 103700 | 25244297500 | 185800 | 186000 | 186100 | 185700 | 338 |
| 539 | 20240614 | 103600 | 25181486400 | 186100 | 185900 | 186100 | 185800 | 657 |
| 540 | 20240614 | 103500 | 25059291400 | 186000 | 186000 | 186000 | 185900 | 159 |
| 541 | 20240614 | 103400 | 25029732100 | 185900 | 185600 | 186000 | 185500 | 976 |
| 542 | 20240614 | 103300 | 24848298600 | 185900 | 185500 | 185900 | 185400 | 215 |
| 543 | 20240614 | 103200 | 24808403100 | 185500 | 185600 | 185700 | 185500 | 877 |
| 544 | 20240614 | 103100 | 24645645700 | 185600 | 185900 | 185900 | 185600 | 869 |
| 545 | 20240614 | 103000 | 24484220600 | 185900 | 186000 | 186100 | 185800 | 2410 |
| 546 | 20240614 | 102900 | 24036175600 | 186100 | 186400 | 186500 | 186000 | 117 |
| 547 | 20240614 | 102800 | 24014395800 | 186400 | 186500 | 186500 | 186000 | 2174 |
| 548 | 20240614 | 102700 | 23609485300 | 186400 | 186400 | 186500 | 186300 | 194 |
| 549 | 20240614 | 102600 | 23573321300 | 186400 | 186700 | 186700 | 186400 | 189 |
| 550 | 20240614 | 102500 | 23538067000 | 186700 | 186800 | 186800 | 186600 | 203 |
| 551 | 20240614 | 102400 | 23500161600 | 186700 | 186800 | 186800 | 186700 | 527 |
| 552 | 20240614 | 102300 | 23401762100 | 186800 | 186800 | 186900 | 186500 | 124 |
| 553 | 20240614 | 102200 | 23378599900 | 186400 | 186300 | 186800 | 186200 | 3009 |
| 554 | 20240614 | 102100 | 22817004000 | 186300 | 186200 | 186400 | 186200 | 101 |
| 555 | 20240614 | 102000 | 22798189300 | 186200 | 186300 | 186300 | 186200 | 202 |
| 556 | 20240614 | 101900 | 22760573100 | 186300 | 186400 | 186400 | 186200 | 263 |
| 557 | 20240614 | 101800 | 22711577300 | 186300 | 186500 | 186800 | 186200 | 680 |
| 558 | 20240614 | 101700 | 22584908900 | 186500 | 186500 | 186900 | 186500 | 189 |
| 559 | 20240614 | 101600 | 22549654800 | 186400 | 186800 | 186900 | 186300 | 1590 |
| 560 | 20240614 | 101500 | 22253117800 | 186900 | 186500 | 186900 | 186500 | 271 |
| 561 | 20240614 | 101400 | 22202517100 | 186600 | 186700 | 186900 | 186500 | 1066 |
| 562 | 20240614 | 101300 | 22003585100 | 186700 | 186600 | 186900 | 186600 | 400 |
| 563 | 20240614 | 101200 | 21928920600 | 186600 | 186900 | 186900 | 186600 | 914 |
| 564 | 20240614 | 101100 | 21758343800 | 186900 | 187000 | 187100 | 186800 | 1203 |
| 565 | 20240614 | 101000 | 21533382900 | 187100 | 187300 | 187400 | 187100 | 939 |
| 566 | 20240614 | 100900 | 21357597700 | 187400 | 187300 | 187400 | 187300 | 202 |
| 567 | 20240614 | 100800 | 21319759800 | 187300 | 187400 | 187500 | 187200 | 581 |
| 568 | 20240614 | 100700 | 21210919000 | 187400 | 187300 | 187400 | 187200 | 317 |
| 569 | 20240614 | 100600 | 21151526800 | 187300 | 187000 | 187300 | 187000 | 432 |
| 570 | 20240614 | 100500 | 21070668700 | 187000 | 186800 | 187000 | 186800 | 228 |
| 571 | 20240614 | 100400 | 21028038000 | 186800 | 187000 | 187000 | 186800 | 261 |
| 572 | 20240614 | 100300 | 20979258900 | 187000 | 186500 | 187000 | 186400 | 314 |
| 573 | 20240614 | 100200 | 20920603700 | 186500 | 187100 | 187200 | 186300 | 701 |
| 574 | 20240614 | 100100 | 20789616700 | 187200 | 186300 | 187200 | 186300 | 1302 |
| 575 | 20240614 | 100000 | 20546617500 | 186300 | 186000 | 186300 | 185800 | 1406 |
| 576 | 20240614 | 095900 | 20285141100 | 186100 | 186100 | 186100 | 185800 | 371 |
| 577 | 20240614 | 095800 | 20216152000 | 186100 | 185800 | 186100 | 185700 | 317 |
| 578 | 20240614 | 095700 | 20157221400 | 185800 | 185800 | 185800 | 185600 | 623 |
| 579 | 20240614 | 095600 | 20041530000 | 185800 | 185500 | 185900 | 185500 | 392 |
| 580 | 20240614 | 095500 | 19968714900 | 185500 | 185300 | 185500 | 185100 | 658 |
| 581 | 20240614 | 095400 | 19846699700 | 185100 | 184900 | 185400 | 184900 | 1359 |
| 582 | 20240614 | 095300 | 19595313600 | 184900 | 184500 | 184900 | 184500 | 866 |
| 583 | 20240614 | 095200 | 19435336900 | 184500 | 184600 | 184600 | 184500 | 1183 |
| 584 | 20240614 | 095100 | 19217039600 | 184500 | 185100 | 185200 | 184500 | 3531 |
| 585 | 20240614 | 095000 | 18563952000 | 185100 | 185100 | 185500 | 185100 | 1606 |
| 586 | 20240614 | 094900 | 18266437600 | 185100 | 185400 | 185400 | 185100 | 981 |
| 587 | 20240614 | 094800 | 18084710200 | 185300 | 185600 | 185600 | 185300 | 1436 |
| 588 | 20240614 | 094700 | 17818391700 | 185500 | 185700 | 185900 | 185500 | 1016 |
| 589 | 20240614 | 094600 | 17629740800 | 185700 | 185700 | 185800 | 185700 | 1085 |
| 590 | 20240614 | 094500 | 17428202600 | 185800 | 186100 | 186300 | 185700 | 2096 |
| 591 | 20240614 | 094400 | 17038441500 | 186200 | 186100 | 186200 | 186000 | 522 |
| 592 | 20240614 | 094300 | 16941301000 | 186200 | 186200 | 186500 | 186000 | 1440 |
| 593 | 20240614 | 094200 | 16673215600 | 186200 | 185900 | 186500 | 185900 | 1967 |
| 594 | 20240614 | 094100 | 16307213900 | 186000 | 186100 | 186100 | 185900 | 750 |
| 595 | 20240614 | 094000 | 16167712000 | 186100 | 186000 | 186500 | 186000 | 794 |
| 596 | 20240614 | 093900 | 16019921900 | 186100 | 186200 | 186700 | 185900 | 2530 |
| 597 | 20240614 | 093800 | 15549050700 | 186100 | 186800 | 186800 | 186000 | 2447 |
| 598 | 20240614 | 093700 | 15093352400 | 186400 | 187100 | 187100 | 186300 | 3079 |
| 599 | 20240614 | 093600 | 14518543000 | 187100 | 187200 | 187200 | 186900 | 2069 |
| 600 | 20240614 | 093500 | 14131570600 | 187100 | 188100 | 188200 | 187100 | 3002 |
| 601 | 20240614 | 093400 | 13567940700 | 188200 | 188500 | 188500 | 188100 | 3577 |
| 602 | 20240614 | 093300 | 12894375600 | 188400 | 188600 | 189000 | 188400 | 1047 |
| 603 | 20240614 | 093200 | 12696859100 | 188600 | 188600 | 189000 | 188400 | 1769 |
| 604 | 20240614 | 093100 | 12363173500 | 188600 | 189000 | 189100 | 188600 | 2112 |
| 605 | 20240614 | 093000 | 11964328800 | 189000 | 189100 | 189200 | 189000 | 917 |
| 606 | 20240614 | 092900 | 11790938800 | 189100 | 189300 | 189300 | 189000 | 581 |
| 607 | 20240614 | 092800 | 11681058100 | 189100 | 189500 | 189500 | 189100 | 538 |
| 608 | 20240614 | 092700 | 11579238400 | 189300 | 189600 | 189700 | 189300 | 385 |
| 609 | 20240614 | 092600 | 11506288100 | 189600 | 189800 | 189800 | 189500 | 997 |
| 610 | 20240614 | 092500 | 11317233900 | 189600 | 189700 | 189800 | 189600 | 704 |
| 611 | 20240614 | 092400 | 11183667300 | 189700 | 189800 | 189900 | 189700 | 577 |
| 612 | 20240614 | 092300 | 11074177000 | 189700 | 189900 | 189900 | 189500 | 1024 |
| 613 | 20240614 | 092200 | 10879949400 | 189700 | 190300 | 190500 | 189700 | 3531 |
| 614 | 20240614 | 092100 | 10208698600 | 190400 | 189800 | 190400 | 189800 | 1051 |
| 615 | 20240614 | 092000 | 10009010000 | 189800 | 189000 | 190000 | 189000 | 1078 |
| 616 | 20240614 | 091900 | 9804635200 | 189400 | 189000 | 189400 | 188900 | 1428 |
| 617 | 20240614 | 091800 | 9534840500 | 189000 | 188700 | 189000 | 188700 | 1409 |
| 618 | 20240614 | 091700 | 9268687700 | 188700 | 188700 | 189400 | 188500 | 834 |
| 619 | 20240614 | 091600 | 9111271000 | 188600 | 188200 | 188700 | 188000 | 885 |
| 620 | 20240614 | 091500 | 8944582400 | 188200 | 188300 | 188500 | 188000 | 1588 |
| 621 | 20240614 | 091400 | 8645689400 | 188300 | 188300 | 188400 | 188000 | 2947 |
| 622 | 20240614 | 091300 | 8091368200 | 188300 | 189200 | 190100 | 188300 | 3821 |
| 623 | 20240614 | 091200 | 7369442300 | 189200 | 191200 | 191200 | 188100 | 6278 |
| 624 | 20240614 | 091100 | 6174919800 | 191200 | 191200 | 191400 | 191100 | 1376 |
| 625 | 20240614 | 091000 | 5911802800 | 191200 | 191300 | 191400 | 191100 | 2144 |
| 626 | 20240614 | 090900 | 5501683100 | 191400 | 191300 | 191600 | 191100 | 1332 |
| 627 | 20240614 | 090800 | 5246874200 | 191300 | 191900 | 192100 | 191000 | 2314 |
| 628 | 20240614 | 090700 | 4803931900 | 192100 | 192500 | 192600 | 191600 | 3028 |
| 629 | 20240614 | 090600 | 4221560400 | 192400 | 192200 | 192600 | 192100 | 1738 |
| 630 | 20240614 | 090500 | 3887238400 | 192100 | 191400 | 192200 | 191200 | 1871 |
| 631 | 20240614 | 090400 | 3528485000 | 191200 | 192000 | 192000 | 191200 | 1645 |
| 632 | 20240614 | 090300 | 3213247400 | 192000 | 192000 | 192500 | 191100 | 3305 |
| 633 | 20240614 | 090200 | 2578974300 | 192100 | 191200 | 193000 | 191200 | 3499 |
| 634 | 20240614 | 090100 | 1905714900 | 191200 | 190400 | 191200 | 190200 | 3973 |
| 635 | 20240614 | 090000 | 1148696800 | 190300 | 190000 | 191000 | 188800 | 6047 |