36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 3 | 20240614 | 190600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 4 | 20240614 | 190500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 5 | 20240614 | 190400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 6 | 20240614 | 190300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 7 | 20240614 | 190200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 8 | 20240614 | 190100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 9 | 20240614 | 190000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 10 | 20240614 | 185900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 11 | 20240614 | 185800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 12 | 20240614 | 185700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 13 | 20240614 | 185600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 14 | 20240614 | 185500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 15 | 20240614 | 185400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 16 | 20240614 | 185300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 17 | 20240614 | 185200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 18 | 20240614 | 185100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 19 | 20240614 | 185000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 20 | 20240614 | 184900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 21 | 20240614 | 184800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 22 | 20240614 | 184700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 23 | 20240614 | 184600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 24 | 20240614 | 184500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 25 | 20240614 | 184400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 26 | 20240614 | 184300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 27 | 20240614 | 184200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 28 | 20240614 | 184100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 29 | 20240614 | 184000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 30 | 20240614 | 183900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 31 | 20240614 | 183800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 32 | 20240614 | 183700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 33 | 20240614 | 183600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 34 | 20240614 | 183500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 35 | 20240614 | 183400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 36 | 20240614 | 183300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 37 | 20240614 | 183200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 38 | 20240614 | 183100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 39 | 20240614 | 183000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 40 | 20240614 | 182900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 41 | 20240614 | 182800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 42 | 20240614 | 182700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 43 | 20240614 | 182600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 44 | 20240614 | 182500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 45 | 20240614 | 182400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 46 | 20240614 | 182300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 47 | 20240614 | 182200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 48 | 20240614 | 182100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 49 | 20240614 | 182000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 50 | 20240614 | 181900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 51 | 20240614 | 181800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 52 | 20240614 | 181700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 53 | 20240614 | 181600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 54 | 20240614 | 181500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 55 | 20240614 | 181400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 56 | 20240614 | 181300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 57 | 20240614 | 181200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 58 | 20240614 | 181100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 59 | 20240614 | 181000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 60 | 20240614 | 180900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 61 | 20240614 | 180800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 62 | 20240614 | 180700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 63 | 20240614 | 180600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 64 | 20240614 | 180500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 65 | 20240614 | 180400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 66 | 20240614 | 180300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 67 | 20240614 | 180200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 68 | 20240614 | 180100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 69 | 20240614 | 180000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 70 | 20240614 | 175900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 71 | 20240614 | 175800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 72 | 20240614 | 175700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 73 | 20240614 | 175600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 74 | 20240614 | 175500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 75 | 20240614 | 175400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 76 | 20240614 | 175300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 77 | 20240614 | 175200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 78 | 20240614 | 175100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 79 | 20240614 | 175000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 80 | 20240614 | 174900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 81 | 20240614 | 174800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 82 | 20240614 | 174700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 83 | 20240614 | 174600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 84 | 20240614 | 174500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 85 | 20240614 | 174400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 86 | 20240614 | 174300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 87 | 20240614 | 174200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 88 | 20240614 | 174100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 89 | 20240614 | 174000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 90 | 20240614 | 173900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 91 | 20240614 | 173800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 92 | 20240614 | 173700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 93 | 20240614 | 173600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 94 | 20240614 | 173500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 95 | 20240614 | 173400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 96 | 20240614 | 173300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 97 | 20240614 | 173200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 98 | 20240614 | 173100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 99 | 20240614 | 173000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 100 | 20240614 | 172900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 101 | 20240614 | 172800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 102 | 20240614 | 172700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 103 | 20240614 | 172600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 104 | 20240614 | 172500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 105 | 20240614 | 172400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 106 | 20240614 | 172300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 107 | 20240614 | 172200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 108 | 20240614 | 172100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 109 | 20240614 | 172000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 110 | 20240614 | 171900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 111 | 20240614 | 171800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 112 | 20240614 | 171700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 113 | 20240614 | 171600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 114 | 20240614 | 171500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 115 | 20240614 | 171400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 116 | 20240614 | 171300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 117 | 20240614 | 171200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 118 | 20240614 | 171100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 119 | 20240614 | 171000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 120 | 20240614 | 170900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 121 | 20240614 | 170800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 122 | 20240614 | 170700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 123 | 20240614 | 170600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 124 | 20240614 | 170500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 125 | 20240614 | 170400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 126 | 20240614 | 170300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 127 | 20240614 | 170200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 128 | 20240614 | 170100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 129 | 20240614 | 170000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 130 | 20240614 | 165900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 131 | 20240614 | 165800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 132 | 20240614 | 165700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 133 | 20240614 | 165600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 134 | 20240614 | 165500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 135 | 20240614 | 165400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 136 | 20240614 | 165300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 137 | 20240614 | 165200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 138 | 20240614 | 165100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 139 | 20240614 | 165000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 140 | 20240614 | 164900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 141 | 20240614 | 164800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 142 | 20240614 | 164700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 143 | 20240614 | 164600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 144 | 20240614 | 164500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 145 | 20240614 | 164400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 146 | 20240614 | 164300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 147 | 20240614 | 164200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 148 | 20240614 | 164100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 149 | 20240614 | 164000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 150 | 20240614 | 163900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 151 | 20240614 | 163800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 152 | 20240614 | 163700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 153 | 20240614 | 163600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 154 | 20240614 | 163500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 155 | 20240614 | 163400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 156 | 20240614 | 163300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 157 | 20240614 | 163200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 158 | 20240614 | 163100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 159 | 20240614 | 163000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 160 | 20240614 | 162900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 161 | 20240614 | 162800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 162 | 20240614 | 162700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 163 | 20240614 | 162600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 164 | 20240614 | 162500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 165 | 20240614 | 162400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 166 | 20240614 | 162300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 167 | 20240614 | 162200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 168 | 20240614 | 162100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 169 | 20240614 | 162000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 170 | 20240614 | 161900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 171 | 20240614 | 161800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 172 | 20240614 | 161700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 173 | 20240614 | 161600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 174 | 20240614 | 161500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 175 | 20240614 | 161400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 176 | 20240614 | 161300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 177 | 20240614 | 161200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 178 | 20240614 | 161100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 179 | 20240614 | 161000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 180 | 20240614 | 160900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 181 | 20240614 | 160800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 182 | 20240614 | 160700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 183 | 20240614 | 160600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 184 | 20240614 | 160500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 185 | 20240614 | 160400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 186 | 20240614 | 160300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 187 | 20240614 | 160200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 188 | 20240614 | 160100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 189 | 20240614 | 160000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 190 | 20240614 | 155900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 191 | 20240614 | 155800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 192 | 20240614 | 155700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 193 | 20240614 | 155600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 194 | 20240614 | 155500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 195 | 20240614 | 155400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 196 | 20240614 | 155300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 197 | 20240614 | 155200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 198 | 20240614 | 155100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 199 | 20240614 | 155000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 200 | 20240614 | 154900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 201 | 20240614 | 154800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 202 | 20240614 | 154700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 203 | 20240614 | 154600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 204 | 20240614 | 154500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 205 | 20240614 | 154400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 206 | 20240614 | 154300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 207 | 20240614 | 154200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 208 | 20240614 | 154100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 209 | 20240614 | 154000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 210 | 20240614 | 153900 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 211 | 20240614 | 153800 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 212 | 20240614 | 153700 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 213 | 20240614 | 153600 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 214 | 20240614 | 153500 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 215 | 20240614 | 153400 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 216 | 20240614 | 153300 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 217 | 20240614 | 153200 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 218 | 20240614 | 153100 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 0 |
| 219 | 20240614 | 153000 | 117930901600 | 197700 | 197700 | 197700 | 197700 | 26831 |
| 220 | 20240614 | 152900 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 221 | 20240614 | 152800 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 222 | 20240614 | 152700 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 223 | 20240614 | 152600 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 224 | 20240614 | 152500 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 225 | 20240614 | 152400 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 226 | 20240614 | 152300 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 227 | 20240614 | 152200 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 228 | 20240614 | 152100 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 229 | 20240614 | 152000 | 112626412900 | 199400 | 199400 | 199400 | 199400 | 0 |
| 230 | 20240614 | 151900 | 112626412900 | 199400 | 198800 | 199500 | 198500 | 2733 |
| 231 | 20240614 | 151800 | 112082617000 | 198700 | 199300 | 199400 | 198700 | 3290 |
| 232 | 20240614 | 151700 | 111427449900 | 199400 | 199900 | 200500 | 199400 | 2347 |
| 233 | 20240614 | 151600 | 110958765300 | 200000 | 201000 | 201000 | 200000 | 1432 |
| 234 | 20240614 | 151500 | 110671844800 | 201000 | 200000 | 201000 | 199900 | 2606 |
| 235 | 20240614 | 151400 | 110150115400 | 200500 | 202000 | 202000 | 200500 | 1916 |
| 236 | 20240614 | 151300 | 109765382900 | 202000 | 201000 | 202000 | 201000 | 895 |
| 237 | 20240614 | 151200 | 109585087900 | 201000 | 202500 | 202500 | 201000 | 2091 |
| 238 | 20240614 | 151100 | 109163424400 | 202000 | 202500 | 202500 | 202000 | 2353 |
| 239 | 20240614 | 151000 | 108687780400 | 202500 | 203000 | 203000 | 202000 | 1787 |
| 240 | 20240614 | 150900 | 108326063900 | 202500 | 203000 | 203000 | 202500 | 625 |
| 241 | 20240614 | 150800 | 108199302400 | 202500 | 202500 | 203000 | 202000 | 813 |
| 242 | 20240614 | 150700 | 108034545900 | 202500 | 202000 | 203000 | 201500 | 1800 |
| 243 | 20240614 | 150600 | 107670455400 | 201500 | 201500 | 202000 | 201000 | 967 |
| 244 | 20240614 | 150500 | 107475642900 | 201500 | 202500 | 202500 | 201500 | 1753 |
| 245 | 20240614 | 150400 | 107121475900 | 202000 | 202500 | 203000 | 202000 | 1585 |
| 246 | 20240614 | 150300 | 106800864900 | 203000 | 203500 | 203500 | 202500 | 857 |
| 247 | 20240614 | 150200 | 106626914400 | 203000 | 203000 | 203000 | 202000 | 683 |
| 248 | 20240614 | 150100 | 106488364400 | 202500 | 203000 | 203500 | 202500 | 949 |
| 249 | 20240614 | 150000 | 106295940900 | 203000 | 203000 | 203500 | 202500 | 693 |
| 250 | 20240614 | 145900 | 106155344400 | 202500 | 203000 | 203500 | 202000 | 1647 |
| 251 | 20240614 | 145800 | 105821114900 | 203000 | 203500 | 203500 | 203000 | 1536 |
| 252 | 20240614 | 145700 | 105508833900 | 203500 | 203000 | 203500 | 202500 | 1061 |
| 253 | 20240614 | 145600 | 105293414900 | 202500 | 203500 | 203500 | 202500 | 1054 |
| 254 | 20240614 | 145500 | 105079494400 | 203000 | 203000 | 203500 | 203000 | 690 |
| 255 | 20240614 | 145400 | 104939137400 | 203500 | 203000 | 203500 | 202500 | 732 |
| 256 | 20240614 | 145300 | 104790372900 | 203000 | 203000 | 203000 | 202500 | 759 |
| 257 | 20240614 | 145200 | 104636455900 | 203000 | 203000 | 203000 | 202500 | 930 |
| 258 | 20240614 | 145100 | 104447917900 | 202500 | 203500 | 203500 | 202000 | 1896 |
| 259 | 20240614 | 145000 | 104063258400 | 203500 | 203500 | 203500 | 203000 | 1122 |
| 260 | 20240614 | 144900 | 103835040900 | 203500 | 203500 | 203500 | 203000 | 815 |
| 261 | 20240614 | 144800 | 103669368400 | 203500 | 203000 | 203500 | 203000 | 608 |
| 262 | 20240614 | 144700 | 103545779400 | 203000 | 203500 | 203500 | 203000 | 609 |
| 263 | 20240614 | 144600 | 103421944900 | 203000 | 203500 | 203500 | 203000 | 591 |
| 264 | 20240614 | 144500 | 103301801400 | 203000 | 203000 | 203000 | 202500 | 830 |
| 265 | 20240614 | 144400 | 103133421400 | 203000 | 203500 | 203500 | 202500 | 1056 |
| 266 | 20240614 | 144300 | 102918821400 | 203000 | 203500 | 203500 | 202500 | 920 |
| 267 | 20240614 | 144200 | 102731876400 | 203500 | 203500 | 203500 | 203000 | 1197 |
| 268 | 20240614 | 144100 | 102488581400 | 203500 | 203000 | 203500 | 203000 | 1058 |
| 269 | 20240614 | 144000 | 102273422900 | 203500 | 203500 | 203500 | 203000 | 509 |
| 270 | 20240614 | 143900 | 102169935900 | 203500 | 203000 | 203500 | 203000 | 2347 |
| 271 | 20240614 | 143800 | 101693314400 | 203000 | 203000 | 203000 | 202500 | 581 |
| 272 | 20240614 | 143700 | 101575554400 | 203000 | 202500 | 203000 | 202500 | 1391 |
| 273 | 20240614 | 143600 | 101293347400 | 202500 | 202500 | 203000 | 202500 | 928 |
| 274 | 20240614 | 143500 | 101105266900 | 203000 | 202500 | 203000 | 202500 | 704 |
| 275 | 20240614 | 143400 | 100962471400 | 203000 | 203000 | 203000 | 202500 | 1072 |
| 276 | 20240614 | 143300 | 100745087900 | 203000 | 203000 | 203000 | 202500 | 352 |
| 277 | 20240614 | 143200 | 100673653400 | 202500 | 203000 | 203000 | 202000 | 698 |
| 278 | 20240614 | 143100 | 100532167400 | 203000 | 202500 | 203000 | 201500 | 774 |
| 279 | 20240614 | 143000 | 100375496400 | 202500 | 202500 | 203000 | 202000 | 1293 |
| 280 | 20240614 | 142900 | 100113751900 | 203000 | 202000 | 203000 | 202000 | 805 |
| 281 | 20240614 | 142800 | 99950738900 | 202500 | 202500 | 202500 | 202000 | 827 |
| 282 | 20240614 | 142700 | 99783403900 | 202500 | 203000 | 203000 | 202000 | 1123 |
| 283 | 20240614 | 142600 | 99555838400 | 202500 | 202500 | 203000 | 202500 | 558 |
| 284 | 20240614 | 142500 | 99442662900 | 202500 | 202500 | 203000 | 202000 | 508 |
| 285 | 20240614 | 142400 | 99339715900 | 202500 | 202500 | 203000 | 202000 | 876 |
| 286 | 20240614 | 142300 | 99162352900 | 202500 | 203000 | 203500 | 202000 | 1169 |
| 287 | 20240614 | 142200 | 98925360900 | 203000 | 203000 | 203000 | 202500 | 877 |
| 288 | 20240614 | 142100 | 98747416900 | 203000 | 203000 | 203000 | 202500 | 562 |
| 289 | 20240614 | 142000 | 98633444400 | 203000 | 202500 | 203000 | 202500 | 363 |
| 290 | 20240614 | 141900 | 98559775900 | 202500 | 202500 | 203000 | 202000 | 794 |
| 291 | 20240614 | 141800 | 98398943400 | 202000 | 203000 | 203000 | 202000 | 584 |
| 292 | 20240614 | 141700 | 98280562900 | 203000 | 203000 | 203500 | 202500 | 1084 |
| 293 | 20240614 | 141600 | 98060599400 | 202500 | 203500 | 203500 | 202500 | 1163 |
| 294 | 20240614 | 141500 | 97824377900 | 203500 | 203500 | 203500 | 203000 | 720 |
| 295 | 20240614 | 141400 | 97678022400 | 203500 | 203500 | 203500 | 203000 | 629 |
| 296 | 20240614 | 141300 | 97550150400 | 203500 | 202500 | 203500 | 202500 | 1334 |
| 297 | 20240614 | 141200 | 97279354900 | 202500 | 203000 | 203000 | 202500 | 1241 |
| 298 | 20240614 | 141100 | 97027613900 | 203000 | 203000 | 203000 | 202500 | 437 |
| 299 | 20240614 | 141000 | 96938936900 | 203000 | 202500 | 203000 | 202500 | 936 |
| 300 | 20240614 | 140900 | 96749138400 | 203000 | 202500 | 203000 | 202500 | 833 |
| 301 | 20240614 | 140800 | 96580179900 | 202500 | 202500 | 203000 | 202500 | 666 |
| 302 | 20240614 | 140700 | 96445139400 | 202500 | 202500 | 203500 | 202500 | 944 |
| 303 | 20240614 | 140600 | 96253568900 | 203000 | 203500 | 203500 | 203000 | 1185 |
| 304 | 20240614 | 140500 | 96012818400 | 203500 | 204000 | 204000 | 203000 | 763 |
| 305 | 20240614 | 140400 | 95857470900 | 203500 | 203500 | 204000 | 203000 | 920 |
| 306 | 20240614 | 140300 | 95670094900 | 203500 | 203500 | 204000 | 203000 | 1542 |
| 307 | 20240614 | 140200 | 95356262400 | 203500 | 203500 | 204000 | 203500 | 925 |
| 308 | 20240614 | 140100 | 95167663400 | 203500 | 203500 | 204000 | 203500 | 834 |
| 309 | 20240614 | 140000 | 94997699400 | 203500 | 203500 | 203500 | 203000 | 1183 |
| 310 | 20240614 | 135900 | 94757083400 | 203000 | 203000 | 203500 | 203000 | 959 |
| 311 | 20240614 | 135800 | 94562073400 | 203500 | 203000 | 203500 | 203000 | 449 |
| 312 | 20240614 | 135700 | 94470765900 | 203000 | 203000 | 203500 | 202500 | 1359 |
| 313 | 20240614 | 135600 | 94194832400 | 203000 | 202500 | 203000 | 202500 | 572 |
| 314 | 20240614 | 135500 | 94078814900 | 203000 | 203000 | 203000 | 202500 | 815 |
| 315 | 20240614 | 135400 | 93913515900 | 203000 | 202500 | 203000 | 202000 | 788 |
| 316 | 20240614 | 135300 | 93753840900 | 202500 | 202500 | 202500 | 202000 | 754 |
| 317 | 20240614 | 135200 | 93601276900 | 202000 | 202000 | 202500 | 202000 | 755 |
| 318 | 20240614 | 135100 | 93448548400 | 202000 | 202500 | 202500 | 202000 | 1002 |
| 319 | 20240614 | 135000 | 93245938400 | 202000 | 202500 | 202500 | 202000 | 870 |
| 320 | 20240614 | 134900 | 93070002400 | 202500 | 202000 | 202500 | 202000 | 1019 |
| 321 | 20240614 | 134800 | 92864043400 | 202000 | 201500 | 202000 | 201500 | 547 |
| 322 | 20240614 | 134700 | 92753672400 | 202000 | 201500 | 202000 | 201500 | 662 |
| 323 | 20240614 | 134600 | 92620088400 | 202000 | 201500 | 202000 | 201500 | 806 |
| 324 | 20240614 | 134500 | 92457576400 | 201500 | 202000 | 202000 | 201500 | 355 |
| 325 | 20240614 | 134400 | 92385883900 | 202000 | 201500 | 202000 | 201500 | 1570 |
| 326 | 20240614 | 134300 | 92069120400 | 201500 | 201500 | 202000 | 201000 | 701 |
| 327 | 20240614 | 134200 | 91927953900 | 201500 | 202000 | 202000 | 201000 | 1044 |
| 328 | 20240614 | 134100 | 91717557400 | 202000 | 201000 | 202000 | 201000 | 778 |
| 329 | 20240614 | 134000 | 91560794400 | 201500 | 201500 | 201500 | 201000 | 1045 |
| 330 | 20240614 | 133900 | 91350246900 | 201000 | 201500 | 201500 | 201000 | 545 |
| 331 | 20240614 | 133800 | 91240522900 | 201500 | 202000 | 202000 | 201000 | 847 |
| 332 | 20240614 | 133700 | 91069770400 | 202000 | 201500 | 202000 | 201000 | 845 |
| 333 | 20240614 | 133600 | 90899514400 | 201000 | 201000 | 202000 | 201000 | 946 |
| 334 | 20240614 | 133500 | 90708966900 | 201000 | 201000 | 201500 | 200500 | 903 |
| 335 | 20240614 | 133400 | 90527179400 | 201000 | 201500 | 201500 | 200500 | 1220 |
| 336 | 20240614 | 133300 | 90281826400 | 201000 | 201000 | 201500 | 201000 | 1043 |
| 337 | 20240614 | 133200 | 90071970900 | 201000 | 200000 | 201500 | 200000 | 1175 |
| 338 | 20240614 | 133100 | 89835780400 | 200000 | 199800 | 201000 | 199700 | 2931 |
| 339 | 20240614 | 133000 | 89248966000 | 199800 | 199700 | 199900 | 199400 | 1285 |
| 340 | 20240614 | 132900 | 88992365400 | 199700 | 199100 | 199700 | 199100 | 1447 |
| 341 | 20240614 | 132800 | 88703734500 | 199100 | 198700 | 199100 | 198400 | 1211 |
| 342 | 20240614 | 132700 | 88462868800 | 198500 | 198200 | 198500 | 197800 | 485 |
| 343 | 20240614 | 132600 | 88366763400 | 198100 | 197900 | 198100 | 197800 | 385 |
| 344 | 20240614 | 132500 | 88290533500 | 198000 | 197900 | 198100 | 197900 | 450 |
| 345 | 20240614 | 132400 | 88201464800 | 198000 | 197900 | 198000 | 197800 | 495 |
| 346 | 20240614 | 132300 | 88103491500 | 198000 | 196900 | 198000 | 196900 | 612 |
| 347 | 20240614 | 132200 | 87982649300 | 196900 | 198000 | 198000 | 196500 | 2853 |
| 348 | 20240614 | 132100 | 87419977400 | 198000 | 198500 | 198500 | 197900 | 1533 |
| 349 | 20240614 | 132000 | 87116327900 | 198500 | 199100 | 199100 | 198300 | 1847 |
| 350 | 20240614 | 131900 | 86749330000 | 199100 | 199000 | 199400 | 199000 | 263 |
| 351 | 20240614 | 131800 | 86696984100 | 199200 | 199200 | 199200 | 199000 | 388 |
| 352 | 20240614 | 131700 | 86619720500 | 199200 | 199300 | 199400 | 199100 | 165 |
| 353 | 20240614 | 131600 | 86586846700 | 199300 | 199400 | 199400 | 199100 | 420 |
| 354 | 20240614 | 131500 | 86503155900 | 199400 | 199400 | 199400 | 199200 | 475 |
| 355 | 20240614 | 131400 | 86408510900 | 199400 | 199300 | 199400 | 199200 | 148 |
| 356 | 20240614 | 131300 | 86379013700 | 199200 | 199200 | 199400 | 199200 | 245 |
| 357 | 20240614 | 131200 | 86330191200 | 199300 | 199300 | 199300 | 199200 | 389 |
| 358 | 20240614 | 131100 | 86252681900 | 199300 | 199300 | 199300 | 199100 | 192 |
| 359 | 20240614 | 131000 | 86214434300 | 199300 | 199200 | 199300 | 198700 | 1016 |
| 360 | 20240614 | 130900 | 86012259100 | 199200 | 199100 | 199300 | 199100 | 117 |
| 361 | 20240614 | 130800 | 85988953700 | 199100 | 199200 | 199300 | 199000 | 708 |
| 362 | 20240614 | 130700 | 85848019400 | 199100 | 199200 | 199200 | 199000 | 226 |
| 363 | 20240614 | 130600 | 85803021700 | 199200 | 199200 | 199200 | 199100 | 111 |
| 364 | 20240614 | 130500 | 85780913000 | 199200 | 198900 | 199300 | 198900 | 2650 |
| 365 | 20240614 | 130400 | 85253525500 | 199000 | 199100 | 199200 | 198900 | 737 |
| 366 | 20240614 | 130300 | 85106839400 | 199000 | 198800 | 199100 | 198800 | 353 |
| 367 | 20240614 | 130200 | 85036599800 | 198900 | 198900 | 198900 | 198800 | 312 |
| 368 | 20240614 | 130100 | 84974547600 | 198900 | 198400 | 198900 | 198400 | 934 |
| 369 | 20240614 | 130000 | 84789037300 | 198500 | 198400 | 198500 | 198000 | 1269 |
| 370 | 20240614 | 125900 | 84537441700 | 198500 | 198600 | 198900 | 198500 | 746 |
| 371 | 20240614 | 125800 | 84389254900 | 198700 | 199200 | 199300 | 198700 | 4345 |
| 372 | 20240614 | 125700 | 83524441600 | 199200 | 199200 | 199300 | 199200 | 307 |
| 373 | 20240614 | 125600 | 83463277800 | 199300 | 199700 | 199800 | 199200 | 3670 |
| 374 | 20240614 | 125500 | 82731203000 | 199700 | 200000 | 200500 | 199700 | 2095 |
| 375 | 20240614 | 125400 | 82312321100 | 200000 | 200500 | 200500 | 200000 | 262 |
| 376 | 20240614 | 125300 | 82259904100 | 200500 | 200000 | 200500 | 200000 | 51 |
| 377 | 20240614 | 125200 | 82249683600 | 200000 | 200500 | 201000 | 200000 | 803 |
| 378 | 20240614 | 125100 | 82088861600 | 200500 | 200500 | 201000 | 200500 | 667 |
| 379 | 20240614 | 125000 | 81955021100 | 201000 | 200500 | 201000 | 200500 | 166 |
| 380 | 20240614 | 124900 | 81921718100 | 201000 | 200000 | 201000 | 200000 | 646 |
| 381 | 20240614 | 124800 | 81792004100 | 200500 | 201000 | 201000 | 200500 | 259 |
| 382 | 20240614 | 124700 | 81740069100 | 201000 | 200000 | 201000 | 200000 | 411 |
| 383 | 20240614 | 124600 | 81657652600 | 200500 | 200000 | 200500 | 200000 | 205 |
| 384 | 20240614 | 124500 | 81616616600 | 200000 | 200500 | 201000 | 200000 | 238 |
| 385 | 20240614 | 124400 | 81568906100 | 200500 | 200500 | 201000 | 200500 | 78 |
| 386 | 20240614 | 124300 | 81553251100 | 201000 | 201000 | 201000 | 200500 | 37 |
| 387 | 20240614 | 124200 | 81545817100 | 200500 | 200500 | 201000 | 200000 | 64 |
| 388 | 20240614 | 124100 | 81532969100 | 200500 | 200500 | 201000 | 200000 | 1471 |
| 389 | 20240614 | 124000 | 81238392100 | 200500 | 201500 | 201500 | 200000 | 1387 |
| 390 | 20240614 | 123900 | 80959882600 | 201500 | 201500 | 201500 | 201000 | 62 |
| 391 | 20240614 | 123800 | 80947400600 | 201000 | 201500 | 201500 | 201000 | 309 |
| 392 | 20240614 | 123700 | 80885181600 | 201500 | 200500 | 201500 | 200500 | 840 |
| 393 | 20240614 | 123600 | 80716558100 | 201000 | 201500 | 201500 | 200500 | 1109 |
| 394 | 20240614 | 123500 | 80493787100 | 201500 | 201500 | 201500 | 201000 | 211 |
| 395 | 20240614 | 123400 | 80451301600 | 201500 | 202000 | 202000 | 201000 | 88 |
| 396 | 20240614 | 123300 | 80433567600 | 201000 | 202500 | 202500 | 201000 | 1648 |
| 397 | 20240614 | 123200 | 80101570600 | 202500 | 202000 | 202500 | 202000 | 155 |
| 398 | 20240614 | 123100 | 80070247600 | 202500 | 202500 | 202500 | 201500 | 134 |
| 399 | 20240614 | 123000 | 80043139100 | 202500 | 202000 | 202500 | 201500 | 748 |
| 400 | 20240614 | 122900 | 79892101100 | 203000 | 202500 | 203000 | 202000 | 98 |
| 401 | 20240614 | 122800 | 79872252600 | 202500 | 203000 | 203000 | 202500 | 85 |
| 402 | 20240614 | 122700 | 79855020100 | 202500 | 202500 | 203000 | 202500 | 78 |
| 403 | 20240614 | 122600 | 79839198100 | 203000 | 202000 | 203000 | 202000 | 108 |
| 404 | 20240614 | 122500 | 79817316100 | 202000 | 202500 | 202500 | 202000 | 1127 |
| 405 | 20240614 | 122400 | 79589634600 | 202500 | 202500 | 203000 | 202000 | 269 |
| 406 | 20240614 | 122300 | 79535225600 | 202500 | 202500 | 203000 | 202000 | 103 |
| 407 | 20240614 | 122200 | 79514367600 | 202500 | 202500 | 202500 | 202000 | 140 |
| 408 | 20240614 | 122100 | 79486035600 | 202500 | 202500 | 202500 | 202000 | 186 |
| 409 | 20240614 | 122000 | 79448371100 | 202500 | 202000 | 202500 | 202000 | 147 |
| 410 | 20240614 | 121900 | 79418605600 | 202000 | 202000 | 202500 | 202000 | 236 |
| 411 | 20240614 | 121800 | 79370910600 | 203000 | 203000 | 203000 | 202500 | 102 |
| 412 | 20240614 | 121700 | 79350226600 | 202500 | 202500 | 202500 | 202000 | 182 |
| 413 | 20240614 | 121600 | 79313396600 | 202500 | 203000 | 203000 | 202000 | 489 |
| 414 | 20240614 | 121500 | 79214362100 | 203000 | 203000 | 203500 | 203000 | 158 |
| 415 | 20240614 | 121400 | 79182268600 | 203500 | 203000 | 203500 | 203000 | 105 |
| 416 | 20240614 | 121300 | 79160905600 | 203000 | 203000 | 203500 | 202500 | 1051 |
| 417 | 20240614 | 121200 | 78947154100 | 202500 | 203000 | 203000 | 202500 | 264 |
| 418 | 20240614 | 121100 | 78893614100 | 202500 | 203000 | 203000 | 202500 | 85 |
| 419 | 20240614 | 121000 | 78876372600 | 203000 | 202500 | 203000 | 202500 | 92 |
| 420 | 20240614 | 120900 | 78857710100 | 202500 | 203000 | 203000 | 202500 | 21 |
| 421 | 20240614 | 120800 | 78853448600 | 203000 | 202500 | 203000 | 202000 | 136 |
| 422 | 20240614 | 120700 | 78825911600 | 202500 | 202000 | 203000 | 202000 | 114 |
| 423 | 20240614 | 120600 | 78802825100 | 202500 | 203000 | 203000 | 202000 | 133 |
| 424 | 20240614 | 120500 | 78775855100 | 202500 | 202500 | 202500 | 202000 | 480 |
| 425 | 20240614 | 120400 | 78678676100 | 202000 | 202500 | 202500 | 202000 | 55 |
| 426 | 20240614 | 120300 | 78667545100 | 202000 | 202000 | 202500 | 202000 | 41 |
| 427 | 20240614 | 120200 | 78659244600 | 202000 | 202500 | 203000 | 202000 | 272 |
| 428 | 20240614 | 120100 | 78604233600 | 202500 | 203000 | 203000 | 202500 | 364 |
| 429 | 20240614 | 120000 | 78530500600 | 203000 | 203000 | 203000 | 202500 | 95 |
| 430 | 20240614 | 115900 | 78511220600 | 203000 | 203000 | 203000 | 202500 | 119 |
| 431 | 20240614 | 115800 | 78487064600 | 203000 | 203000 | 203000 | 202500 | 121 |
| 432 | 20240614 | 115700 | 78462526100 | 203000 | 203000 | 203000 | 202500 | 125 |
| 433 | 20240614 | 115600 | 78437167100 | 203000 | 202500 | 203000 | 202500 | 254 |
| 434 | 20240614 | 115500 | 78385692100 | 202500 | 202500 | 203000 | 202500 | 121 |
| 435 | 20240614 | 115400 | 78361164100 | 203000 | 203000 | 203000 | 202500 | 312 |
| 436 | 20240614 | 115300 | 78297902100 | 203000 | 203000 | 203000 | 202500 | 153 |
| 437 | 20240614 | 115200 | 78266853100 | 202500 | 203000 | 203000 | 202500 | 158 |
| 438 | 20240614 | 115100 | 78234820100 | 202500 | 203000 | 203000 | 202500 | 170 |
| 439 | 20240614 | 115000 | 78200346600 | 203000 | 202500 | 203000 | 202500 | 118 |
| 440 | 20240614 | 114900 | 78176394600 | 202500 | 202500 | 203000 | 202500 | 62 |
| 441 | 20240614 | 114800 | 78163823600 | 202500 | 202500 | 203000 | 202500 | 170 |
| 442 | 20240614 | 114700 | 78129317100 | 203000 | 202500 | 203000 | 202500 | 232 |
| 443 | 20240614 | 114600 | 78082274600 | 203000 | 202500 | 203000 | 202500 | 156 |
| 444 | 20240614 | 114500 | 78050610600 | 203000 | 203000 | 203000 | 202500 | 238 |
| 445 | 20240614 | 114400 | 78002308600 | 203000 | 202500 | 203000 | 202000 | 392 |
| 446 | 20240614 | 114300 | 77922924100 | 202500 | 202500 | 202500 | 202000 | 66 |
| 447 | 20240614 | 114200 | 77909560100 | 202500 | 202500 | 202500 | 202000 | 97 |
| 448 | 20240614 | 114100 | 77889921600 | 202000 | 202500 | 202500 | 202000 | 56 |
| 449 | 20240614 | 114000 | 77878584600 | 202500 | 202500 | 202500 | 202000 | 31 |
| 450 | 20240614 | 113900 | 77872313600 | 202500 | 202000 | 202500 | 202000 | 700 |
| 451 | 20240614 | 113800 | 77730574100 | 202500 | 202500 | 202500 | 202000 | 215 |
| 452 | 20240614 | 113700 | 77687068100 | 202500 | 202000 | 202500 | 202000 | 202 |
| 453 | 20240614 | 113600 | 77646234600 | 202500 | 201500 | 202500 | 201500 | 77 |
| 454 | 20240614 | 113500 | 77630658600 | 201500 | 202500 | 202500 | 201500 | 120 |
| 455 | 20240614 | 113400 | 77606411600 | 202500 | 202000 | 202500 | 201500 | 145 |
| 456 | 20240614 | 113300 | 77577115600 | 202000 | 202000 | 202000 | 201500 | 800 |
| 457 | 20240614 | 113200 | 77415546600 | 202000 | 202000 | 202000 | 201500 | 64 |
| 458 | 20240614 | 113100 | 77402626100 | 202000 | 201500 | 202000 | 201500 | 348 |
| 459 | 20240614 | 113000 | 77332456100 | 202000 | 202000 | 202000 | 201500 | 149 |
| 460 | 20240614 | 112900 | 77302368100 | 201500 | 201500 | 202000 | 201500 | 148 |
| 461 | 20240614 | 112800 | 77272544100 | 201500 | 201500 | 202000 | 201500 | 204 |
| 462 | 20240614 | 112700 | 77231402600 | 202000 | 201500 | 202000 | 201500 | 362 |
| 463 | 20240614 | 112600 | 77158426100 | 201500 | 202500 | 202500 | 201500 | 581 |
| 464 | 20240614 | 112500 | 77041019600 | 202500 | 202500 | 202500 | 202000 | 1084 |
| 465 | 20240614 | 112400 | 76822020100 | 202500 | 202000 | 202500 | 202000 | 387 |
| 466 | 20240614 | 112300 | 76743735100 | 202000 | 202000 | 202500 | 202000 | 245 |
| 467 | 20240614 | 112200 | 76694211600 | 202000 | 202500 | 202500 | 202000 | 271 |
| 468 | 20240614 | 112100 | 76639425600 | 202500 | 202000 | 202500 | 202000 | 288 |
| 469 | 20240614 | 112000 | 76581135600 | 202500 | 202500 | 202500 | 202000 | 103 |
| 470 | 20240614 | 111900 | 76560301600 | 202500 | 202500 | 202500 | 202000 | 247 |
| 471 | 20240614 | 111800 | 76510311600 | 202500 | 202000 | 202500 | 202000 | 152 |
| 472 | 20240614 | 111700 | 76479579600 | 202500 | 202500 | 202500 | 202000 | 108 |
| 473 | 20240614 | 111600 | 76457711100 | 202000 | 202500 | 202500 | 202000 | 76 |
| 474 | 20240614 | 111500 | 76442336600 | 202000 | 202500 | 202500 | 202000 | 226 |
| 475 | 20240614 | 111400 | 76396644600 | 202500 | 202500 | 202500 | 202000 | 229 |
| 476 | 20240614 | 111300 | 76350334600 | 202500 | 202000 | 202500 | 202000 | 187 |
| 477 | 20240614 | 111200 | 76312493100 | 202500 | 201500 | 202500 | 201500 | 268 |
| 478 | 20240614 | 111100 | 76258337100 | 201500 | 202000 | 202000 | 201500 | 161 |
| 479 | 20240614 | 111000 | 76225821100 | 202000 | 202000 | 202500 | 201500 | 826 |
| 480 | 20240614 | 110900 | 76058953600 | 202000 | 201500 | 202000 | 201500 | 289 |
| 481 | 20240614 | 110800 | 76000648100 | 201500 | 201500 | 202000 | 201500 | 141 |
| 482 | 20240614 | 110700 | 75972188100 | 202000 | 202000 | 202000 | 201500 | 122 |
| 483 | 20240614 | 110600 | 75947547100 | 202000 | 202500 | 202500 | 201500 | 177 |
| 484 | 20240614 | 110500 | 75911791600 | 202000 | 201500 | 202500 | 201500 | 2115 |
| 485 | 20240614 | 110400 | 75484384100 | 201500 | 202000 | 202000 | 201500 | 1739 |
| 486 | 20240614 | 110300 | 75133201100 | 202000 | 202000 | 202000 | 201500 | 99 |
| 487 | 20240614 | 110200 | 75113213600 | 202000 | 201500 | 202000 | 201000 | 1223 |
| 488 | 20240614 | 110100 | 74866764100 | 201000 | 201000 | 201500 | 200500 | 411 |
| 489 | 20240614 | 110000 | 74784095600 | 200500 | 200500 | 201000 | 200500 | 337 |
| 490 | 20240614 | 105900 | 74716412600 | 201000 | 200500 | 201000 | 200500 | 897 |
| 491 | 20240614 | 105800 | 74536210100 | 200500 | 201500 | 201500 | 200500 | 647 |
| 492 | 20240614 | 105700 | 74406103600 | 201500 | 201000 | 201500 | 201000 | 206 |
| 493 | 20240614 | 105600 | 74364653600 | 201500 | 200500 | 201500 | 200500 | 627 |
| 494 | 20240614 | 105500 | 74238647100 | 200500 | 201500 | 201500 | 200500 | 1745 |
| 495 | 20240614 | 105400 | 73887957600 | 201500 | 202000 | 203000 | 201000 | 2900 |
| 496 | 20240614 | 105300 | 73302151100 | 202500 | 201500 | 203000 | 201000 | 2338 |
| 497 | 20240614 | 105200 | 72829116600 | 201500 | 200500 | 202000 | 200500 | 2017 |
| 498 | 20240614 | 105100 | 72423193600 | 200500 | 200000 | 201000 | 200000 | 616 |
| 499 | 20240614 | 105000 | 72299695600 | 200500 | 200500 | 201000 | 200000 | 939 |
| 500 | 20240614 | 104900 | 72111476600 | 200000 | 200500 | 200500 | 200000 | 353 |
| 501 | 20240614 | 104800 | 72040843100 | 200000 | 200000 | 200500 | 200000 | 164 |
| 502 | 20240614 | 104700 | 72008016100 | 200000 | 200000 | 200500 | 199900 | 678 |
| 503 | 20240614 | 104600 | 71872389600 | 200500 | 200000 | 200500 | 199800 | 2837 |
| 504 | 20240614 | 104500 | 71305065900 | 200000 | 200500 | 200500 | 200000 | 2234 |
| 505 | 20240614 | 104400 | 70858202400 | 200000 | 201000 | 201500 | 200000 | 4852 |
| 506 | 20240614 | 104300 | 69884565400 | 201500 | 202000 | 202500 | 201000 | 2386 |
| 507 | 20240614 | 104200 | 69403399900 | 202500 | 202000 | 203000 | 202000 | 274 |
| 508 | 20240614 | 104100 | 69347903400 | 202000 | 202000 | 203000 | 202000 | 355 |
| 509 | 20240614 | 104000 | 69276051900 | 202000 | 202500 | 203000 | 202000 | 564 |
| 510 | 20240614 | 103900 | 69161830400 | 202500 | 202000 | 204500 | 202000 | 1968 |
| 511 | 20240614 | 103800 | 68761997400 | 202500 | 202500 | 202500 | 202000 | 544 |
| 512 | 20240614 | 103700 | 68652020900 | 202500 | 203000 | 203000 | 202500 | 540 |
| 513 | 20240614 | 103600 | 68542643400 | 203000 | 202500 | 204500 | 202000 | 1640 |
| 514 | 20240614 | 103500 | 68208383900 | 202500 | 202000 | 203000 | 202000 | 769 |
| 515 | 20240614 | 103400 | 68052678900 | 202000 | 203500 | 203500 | 202000 | 611 |
| 516 | 20240614 | 103300 | 67928892400 | 203500 | 202500 | 204500 | 202000 | 3059 |
| 517 | 20240614 | 103200 | 67307019400 | 202500 | 203500 | 203500 | 202500 | 807 |
| 518 | 20240614 | 103100 | 67143262400 | 203500 | 203500 | 204000 | 203000 | 446 |
| 519 | 20240614 | 103000 | 67052513400 | 204000 | 203500 | 205000 | 203000 | 2081 |
| 520 | 20240614 | 102900 | 66627616900 | 203500 | 203000 | 204000 | 203000 | 513 |
| 521 | 20240614 | 102800 | 66523264400 | 204000 | 203500 | 204000 | 203000 | 510 |
| 522 | 20240614 | 102700 | 66419382400 | 204000 | 203000 | 204500 | 203000 | 2372 |
| 523 | 20240614 | 102600 | 65935415400 | 203500 | 203500 | 203500 | 203000 | 380 |
| 524 | 20240614 | 102500 | 65858191900 | 203000 | 204000 | 204000 | 203000 | 354 |
| 525 | 20240614 | 102400 | 65786143900 | 204000 | 203500 | 205000 | 203000 | 2121 |
| 526 | 20240614 | 102300 | 65352839400 | 203500 | 203000 | 204000 | 202500 | 782 |
| 527 | 20240614 | 102200 | 65194066900 | 203000 | 204500 | 204500 | 203000 | 760 |
| 528 | 20240614 | 102100 | 65039258400 | 204500 | 203500 | 205000 | 202500 | 2431 |
| 529 | 20240614 | 102000 | 64543090400 | 203000 | 203000 | 204000 | 203000 | 755 |
| 530 | 20240614 | 101900 | 64389485900 | 203000 | 204000 | 204000 | 202500 | 809 |
| 531 | 20240614 | 101800 | 64224925400 | 203500 | 203500 | 204500 | 203000 | 2225 |
| 532 | 20240614 | 101700 | 63772073900 | 203000 | 205000 | 205000 | 203000 | 4887 |
| 533 | 20240614 | 101600 | 62774970900 | 205000 | 205000 | 205500 | 204500 | 1399 |
| 534 | 20240614 | 101500 | 62488252900 | 205500 | 205000 | 205500 | 204500 | 1313 |
| 535 | 20240614 | 101400 | 62218778400 | 205000 | 205500 | 205500 | 204500 | 2347 |
| 536 | 20240614 | 101300 | 61737958400 | 205000 | 205500 | 206000 | 205000 | 2182 |
| 537 | 20240614 | 101200 | 61289453400 | 205000 | 205500 | 206000 | 204500 | 2798 |
| 538 | 20240614 | 101100 | 60714906400 | 205500 | 205500 | 205500 | 205000 | 576 |
| 539 | 20240614 | 101000 | 60596585400 | 205500 | 206000 | 206000 | 205500 | 1521 |
| 540 | 20240614 | 100900 | 60283661400 | 206000 | 205500 | 206000 | 205000 | 1766 |
| 541 | 20240614 | 100800 | 59920508900 | 205000 | 205000 | 205500 | 204500 | 1743 |
| 542 | 20240614 | 100700 | 59563012400 | 204500 | 205000 | 205500 | 203500 | 2087 |
| 543 | 20240614 | 100600 | 59135868900 | 204500 | 205000 | 205500 | 204500 | 861 |
| 544 | 20240614 | 100500 | 58959203900 | 205500 | 204500 | 205500 | 204000 | 1489 |
| 545 | 20240614 | 100400 | 58654185900 | 204500 | 204500 | 205000 | 204000 | 1379 |
| 546 | 20240614 | 100300 | 58372199900 | 204500 | 203000 | 204500 | 203000 | 1252 |
| 547 | 20240614 | 100200 | 58116748400 | 203500 | 205000 | 205500 | 203000 | 3476 |
| 548 | 20240614 | 100100 | 57407365400 | 205000 | 206000 | 206000 | 205000 | 1157 |
| 549 | 20240614 | 100000 | 57169482400 | 205500 | 206500 | 207000 | 205500 | 5591 |
| 550 | 20240614 | 095900 | 56015336900 | 206000 | 205500 | 206500 | 205500 | 7581 |
| 551 | 20240614 | 095800 | 54452179900 | 205500 | 205500 | 206000 | 205000 | 2537 |
| 552 | 20240614 | 095700 | 53930877400 | 205500 | 204500 | 205500 | 204000 | 10049 |
| 553 | 20240614 | 095600 | 51872755400 | 204000 | 204000 | 204500 | 204000 | 1218 |
| 554 | 20240614 | 095500 | 51624098900 | 204500 | 204000 | 204500 | 203500 | 1902 |
| 555 | 20240614 | 095400 | 51235754900 | 204000 | 204000 | 204500 | 203500 | 1304 |
| 556 | 20240614 | 095300 | 50969772400 | 204000 | 204000 | 204000 | 203500 | 844 |
| 557 | 20240614 | 095200 | 50797633900 | 204000 | 204500 | 204500 | 203500 | 1846 |
| 558 | 20240614 | 095100 | 50420950400 | 204000 | 204000 | 204500 | 203500 | 1489 |
| 559 | 20240614 | 095000 | 50117089400 | 204000 | 203500 | 204500 | 203500 | 1849 |
| 560 | 20240614 | 094900 | 49739907400 | 203500 | 203000 | 204000 | 203000 | 761 |
| 561 | 20240614 | 094800 | 49585097400 | 203500 | 203500 | 203500 | 202500 | 577 |
| 562 | 20240614 | 094700 | 49467857400 | 203500 | 204000 | 204500 | 203000 | 3364 |
| 563 | 20240614 | 094600 | 48782250400 | 204000 | 202500 | 204500 | 202500 | 8104 |
| 564 | 20240614 | 094500 | 47131100400 | 202500 | 202500 | 203000 | 202000 | 961 |
| 565 | 20240614 | 094400 | 46936536900 | 202500 | 202000 | 202500 | 201500 | 2195 |
| 566 | 20240614 | 094300 | 46492672900 | 202000 | 201000 | 202000 | 200500 | 1147 |
| 567 | 20240614 | 094200 | 46261375400 | 201000 | 201500 | 202000 | 200500 | 2045 |
| 568 | 20240614 | 094100 | 45850387900 | 201000 | 202500 | 202500 | 201000 | 2377 |
| 569 | 20240614 | 094000 | 45370660400 | 202000 | 202000 | 202500 | 201500 | 913 |
| 570 | 20240614 | 093900 | 45186212400 | 202000 | 202000 | 202500 | 202000 | 652 |
| 571 | 20240614 | 093800 | 45054380400 | 202000 | 202500 | 202500 | 201500 | 1665 |
| 572 | 20240614 | 093700 | 44717873900 | 202500 | 202500 | 203000 | 202000 | 785 |
| 573 | 20240614 | 093600 | 44558867400 | 202500 | 202000 | 203000 | 202000 | 2001 |
| 574 | 20240614 | 093500 | 44153606900 | 202000 | 201000 | 202000 | 201000 | 2051 |
| 575 | 20240614 | 093400 | 43740535400 | 201000 | 201500 | 202000 | 201000 | 1716 |
| 576 | 20240614 | 093300 | 43395310900 | 201500 | 202500 | 202500 | 201500 | 2408 |
| 577 | 20240614 | 093200 | 42909310400 | 202000 | 202500 | 203000 | 202000 | 1623 |
| 578 | 20240614 | 093100 | 42580870900 | 202000 | 203500 | 203500 | 202000 | 3376 |
| 579 | 20240614 | 093000 | 41896033400 | 203500 | 201500 | 203500 | 201500 | 4223 |
| 580 | 20240614 | 092900 | 41040074900 | 202000 | 202000 | 202000 | 201500 | 829 |
| 581 | 20240614 | 092800 | 40872772400 | 202000 | 201500 | 202000 | 201000 | 984 |
| 582 | 20240614 | 092700 | 40674380900 | 201500 | 202000 | 202500 | 201500 | 1241 |
| 583 | 20240614 | 092600 | 40423800900 | 201500 | 202500 | 203000 | 201500 | 2434 |
| 584 | 20240614 | 092500 | 39931860400 | 203000 | 200500 | 203000 | 200500 | 3999 |
| 585 | 20240614 | 092400 | 39124156900 | 200500 | 201500 | 201500 | 200500 | 2707 |
| 586 | 20240614 | 092300 | 38580805900 | 201000 | 202500 | 202500 | 200500 | 2700 |
| 587 | 20240614 | 092200 | 38036946400 | 203000 | 202500 | 203500 | 202500 | 3178 |
| 588 | 20240614 | 092100 | 37391314900 | 202500 | 203000 | 204500 | 202500 | 7260 |
| 589 | 20240614 | 092000 | 35912624900 | 203000 | 202000 | 203000 | 201500 | 5542 |
| 590 | 20240614 | 091900 | 34789772900 | 202000 | 201000 | 202000 | 200500 | 9684 |
| 591 | 20240614 | 091800 | 32841232900 | 201000 | 201500 | 202000 | 200500 | 2322 |
| 592 | 20240614 | 091700 | 32373757400 | 202000 | 200500 | 202000 | 200500 | 3997 |
| 593 | 20240614 | 091600 | 31569621400 | 200500 | 201500 | 202000 | 200500 | 7117 |
| 594 | 20240614 | 091500 | 30138190400 | 202000 | 203500 | 203500 | 201000 | 9346 |
| 595 | 20240614 | 091400 | 28251275900 | 203500 | 201500 | 204000 | 201000 | 13882 |
| 596 | 20240614 | 091300 | 25439027400 | 201500 | 202000 | 203000 | 201000 | 13416 |
| 597 | 20240614 | 091200 | 22730908400 | 201500 | 199000 | 202500 | 199000 | 20316 |
| 598 | 20240614 | 091100 | 18663791100 | 199000 | 197800 | 199100 | 197800 | 10698 |
| 599 | 20240614 | 091000 | 16541775500 | 197700 | 195200 | 197800 | 194900 | 11008 |
| 600 | 20240614 | 090900 | 14381694000 | 195000 | 195400 | 195600 | 194700 | 4540 |
| 601 | 20240614 | 090800 | 13495898800 | 195400 | 195500 | 195700 | 195200 | 3916 |
| 602 | 20240614 | 090700 | 12730315200 | 195400 | 195600 | 195700 | 195100 | 5341 |
| 603 | 20240614 | 090600 | 11686912600 | 195600 | 194400 | 195700 | 194400 | 9190 |
| 604 | 20240614 | 090500 | 9894290400 | 194400 | 194500 | 194500 | 194200 | 2841 |
| 605 | 20240614 | 090400 | 9342017400 | 194400 | 194300 | 194500 | 194000 | 4791 |
| 606 | 20240614 | 090300 | 8411291500 | 194300 | 193200 | 194400 | 192900 | 3724 |
| 607 | 20240614 | 090200 | 7690083200 | 193200 | 194400 | 195000 | 193000 | 10881 |
| 608 | 20240614 | 090100 | 5576095700 | 194400 | 193300 | 194500 | 192800 | 13851 |
| 609 | 20240614 | 090000 | 2894251000 | 193300 | 193000 | 194000 | 193000 | 14983 |