35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 3 | 20240619 | 185200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 4 | 20240619 | 185100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 5 | 20240619 | 185000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 6 | 20240619 | 184900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 7 | 20240619 | 184800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 8 | 20240619 | 184700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 9 | 20240619 | 184600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 10 | 20240619 | 184500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 11 | 20240619 | 184400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 12 | 20240619 | 184300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 13 | 20240619 | 184200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 14 | 20240619 | 184100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 15 | 20240619 | 184000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 16 | 20240619 | 183900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 17 | 20240619 | 183800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 18 | 20240619 | 183700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 19 | 20240619 | 183600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 20 | 20240619 | 183500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 21 | 20240619 | 183400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 22 | 20240619 | 183300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 23 | 20240619 | 183200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 24 | 20240619 | 183100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 25 | 20240619 | 183000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 26 | 20240619 | 182900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 27 | 20240619 | 182800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 28 | 20240619 | 182700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 29 | 20240619 | 182600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 30 | 20240619 | 182500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 31 | 20240619 | 182400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 32 | 20240619 | 182300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 33 | 20240619 | 182200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 34 | 20240619 | 182100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 35 | 20240619 | 182000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 36 | 20240619 | 181900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 37 | 20240619 | 181800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 38 | 20240619 | 181700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 39 | 20240619 | 181600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 40 | 20240619 | 181500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 41 | 20240619 | 181400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 42 | 20240619 | 181300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 43 | 20240619 | 181200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 44 | 20240619 | 181100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 45 | 20240619 | 181000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 46 | 20240619 | 180900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 47 | 20240619 | 180800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 48 | 20240619 | 180700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 49 | 20240619 | 180600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 50 | 20240619 | 180500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 51 | 20240619 | 180400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 52 | 20240619 | 180300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 53 | 20240619 | 180200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 54 | 20240619 | 180100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 55 | 20240619 | 180000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 56 | 20240619 | 175900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 57 | 20240619 | 175800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 58 | 20240619 | 175700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 59 | 20240619 | 175600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 60 | 20240619 | 175500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 61 | 20240619 | 175400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 62 | 20240619 | 175300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 63 | 20240619 | 175200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 64 | 20240619 | 175100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 65 | 20240619 | 175000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 66 | 20240619 | 174900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 67 | 20240619 | 174800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 68 | 20240619 | 174700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 69 | 20240619 | 174600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 70 | 20240619 | 174500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 71 | 20240619 | 174400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 72 | 20240619 | 174300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 73 | 20240619 | 174200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 74 | 20240619 | 174100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 75 | 20240619 | 174000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 76 | 20240619 | 173900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 77 | 20240619 | 173800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 78 | 20240619 | 173700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 79 | 20240619 | 173600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 80 | 20240619 | 173500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 81 | 20240619 | 173400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 82 | 20240619 | 173300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 83 | 20240619 | 173200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 84 | 20240619 | 173100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 85 | 20240619 | 173000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 86 | 20240619 | 172900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 87 | 20240619 | 172800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 88 | 20240619 | 172700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 89 | 20240619 | 172600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 90 | 20240619 | 172500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 91 | 20240619 | 172400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 92 | 20240619 | 172300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 93 | 20240619 | 172200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 94 | 20240619 | 172100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 95 | 20240619 | 172000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 96 | 20240619 | 171900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 97 | 20240619 | 171800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 98 | 20240619 | 171700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 99 | 20240619 | 171600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 100 | 20240619 | 171500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 101 | 20240619 | 171400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 102 | 20240619 | 171300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 103 | 20240619 | 171200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 104 | 20240619 | 171100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 105 | 20240619 | 171000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 106 | 20240619 | 170900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 107 | 20240619 | 170800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 108 | 20240619 | 170700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 109 | 20240619 | 170600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 110 | 20240619 | 170500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 111 | 20240619 | 170400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 112 | 20240619 | 170300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 113 | 20240619 | 170200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 114 | 20240619 | 170100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 115 | 20240619 | 170000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 116 | 20240619 | 165900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 117 | 20240619 | 165800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 118 | 20240619 | 165700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 119 | 20240619 | 165600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 120 | 20240619 | 165500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 121 | 20240619 | 165400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 122 | 20240619 | 165300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 123 | 20240619 | 165200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 124 | 20240619 | 165100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 125 | 20240619 | 165000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 126 | 20240619 | 164900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 127 | 20240619 | 164800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 128 | 20240619 | 164700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 129 | 20240619 | 164600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 130 | 20240619 | 164500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 131 | 20240619 | 164400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 132 | 20240619 | 164300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 133 | 20240619 | 164200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 134 | 20240619 | 164100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 135 | 20240619 | 164000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 136 | 20240619 | 163900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 137 | 20240619 | 163800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 138 | 20240619 | 163700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 139 | 20240619 | 163600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 140 | 20240619 | 163500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 141 | 20240619 | 163400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 142 | 20240619 | 163300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 143 | 20240619 | 163200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 144 | 20240619 | 163100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 145 | 20240619 | 163000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 146 | 20240619 | 162900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 147 | 20240619 | 162800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 148 | 20240619 | 162700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 149 | 20240619 | 162600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 150 | 20240619 | 162500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 151 | 20240619 | 162400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 152 | 20240619 | 162300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 153 | 20240619 | 162200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 154 | 20240619 | 162100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 155 | 20240619 | 162000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 156 | 20240619 | 161900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 157 | 20240619 | 161800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 158 | 20240619 | 161700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 159 | 20240619 | 161600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 160 | 20240619 | 161500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 161 | 20240619 | 161400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 162 | 20240619 | 161300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 163 | 20240619 | 161200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 164 | 20240619 | 161100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 165 | 20240619 | 161000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 166 | 20240619 | 160900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 167 | 20240619 | 160800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 168 | 20240619 | 160700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 169 | 20240619 | 160600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 170 | 20240619 | 160500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 171 | 20240619 | 160400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 172 | 20240619 | 160300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 173 | 20240619 | 160200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 174 | 20240619 | 160100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 175 | 20240619 | 160000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 176 | 20240619 | 155900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 177 | 20240619 | 155800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 178 | 20240619 | 155700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 179 | 20240619 | 155600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 180 | 20240619 | 155500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 181 | 20240619 | 155400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 182 | 20240619 | 155300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 183 | 20240619 | 155200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 184 | 20240619 | 155100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 185 | 20240619 | 155000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 186 | 20240619 | 154900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 187 | 20240619 | 154800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 188 | 20240619 | 154700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 189 | 20240619 | 154600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 190 | 20240619 | 154500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 191 | 20240619 | 154400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 192 | 20240619 | 154300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 193 | 20240619 | 154200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 194 | 20240619 | 154100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 195 | 20240619 | 154000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 196 | 20240619 | 153900 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 197 | 20240619 | 153800 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 198 | 20240619 | 153700 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 199 | 20240619 | 153600 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 200 | 20240619 | 153500 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 201 | 20240619 | 153400 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 202 | 20240619 | 153300 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 203 | 20240619 | 153200 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 204 | 20240619 | 153100 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 205 | 20240619 | 153000 | 128388339200 | 194500 | 194500 | 194500 | 194500 | 10122 |
| 206 | 20240619 | 152900 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 207 | 20240619 | 152800 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 208 | 20240619 | 152700 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 209 | 20240619 | 152600 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 210 | 20240619 | 152500 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 211 | 20240619 | 152400 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 212 | 20240619 | 152300 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 213 | 20240619 | 152200 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 214 | 20240619 | 152100 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 215 | 20240619 | 152000 | 126419610200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 216 | 20240619 | 151900 | 126419610200 | 195000 | 194700 | 195000 | 194600 | 3146 |
| 217 | 20240619 | 151800 | 125806699100 | 194700 | 194800 | 194900 | 194700 | 912 |
| 218 | 20240619 | 151700 | 125629109200 | 194900 | 195100 | 195100 | 194900 | 1800 |
| 219 | 20240619 | 151600 | 125278182600 | 195000 | 195100 | 195100 | 195000 | 669 |
| 220 | 20240619 | 151500 | 125147705500 | 195100 | 195100 | 195100 | 195000 | 722 |
| 221 | 20240619 | 151400 | 125006881600 | 195100 | 194900 | 195100 | 194900 | 1573 |
| 222 | 20240619 | 151300 | 124700144400 | 195000 | 195000 | 195000 | 194900 | 883 |
| 223 | 20240619 | 151200 | 124527989100 | 195000 | 195000 | 195000 | 194900 | 1815 |
| 224 | 20240619 | 151100 | 124174217900 | 195000 | 195000 | 195000 | 194900 | 649 |
| 225 | 20240619 | 151000 | 124047667700 | 195000 | 194900 | 195000 | 194900 | 485 |
| 226 | 20240619 | 150900 | 123953105900 | 194900 | 194800 | 195000 | 194700 | 1120 |
| 227 | 20240619 | 150800 | 123734788000 | 194800 | 194600 | 194800 | 194600 | 787 |
| 228 | 20240619 | 150700 | 123581564500 | 194700 | 194700 | 194800 | 194600 | 1035 |
| 229 | 20240619 | 150600 | 123380056800 | 194800 | 194800 | 194800 | 194700 | 519 |
| 230 | 20240619 | 150500 | 123278978600 | 194800 | 194800 | 194900 | 194700 | 1353 |
| 231 | 20240619 | 150400 | 123015442000 | 194900 | 194700 | 194900 | 194700 | 953 |
| 232 | 20240619 | 150300 | 122829767400 | 194800 | 194900 | 194900 | 194700 | 1016 |
| 233 | 20240619 | 150200 | 122631850100 | 194900 | 194900 | 195000 | 194800 | 1031 |
| 234 | 20240619 | 150100 | 122430931600 | 195000 | 194900 | 195000 | 194800 | 718 |
| 235 | 20240619 | 150000 | 122290976800 | 194900 | 194800 | 194900 | 194800 | 745 |
| 236 | 20240619 | 145900 | 122145786700 | 194800 | 194900 | 194900 | 194800 | 678 |
| 237 | 20240619 | 145800 | 122013693100 | 194800 | 194800 | 194900 | 194700 | 290 |
| 238 | 20240619 | 145700 | 121957202100 | 194800 | 194700 | 194800 | 194600 | 489 |
| 239 | 20240619 | 145600 | 121861974700 | 194700 | 194600 | 194700 | 194600 | 778 |
| 240 | 20240619 | 145500 | 121710538200 | 194700 | 194700 | 194800 | 194600 | 534 |
| 241 | 20240619 | 145400 | 121606565000 | 194700 | 194900 | 194900 | 194700 | 422 |
| 242 | 20240619 | 145300 | 121524352100 | 194900 | 194900 | 195000 | 194800 | 425 |
| 243 | 20240619 | 145200 | 121441512800 | 194900 | 194700 | 195000 | 194700 | 740 |
| 244 | 20240619 | 145100 | 121297282700 | 194700 | 195000 | 195100 | 194600 | 1029 |
| 245 | 20240619 | 145000 | 121096804900 | 195100 | 195300 | 195400 | 194900 | 1970 |
| 246 | 20240619 | 144900 | 120712635500 | 195200 | 195500 | 195600 | 195200 | 959 |
| 247 | 20240619 | 144800 | 120525257800 | 195500 | 195600 | 195800 | 195400 | 3864 |
| 248 | 20240619 | 144700 | 119769472100 | 195600 | 195200 | 195600 | 195200 | 1957 |
| 249 | 20240619 | 144600 | 119387083900 | 195200 | 195200 | 195300 | 195100 | 296 |
| 250 | 20240619 | 144500 | 119329311400 | 195200 | 195000 | 195200 | 195000 | 973 |
| 251 | 20240619 | 144400 | 119139472400 | 195000 | 195000 | 195100 | 194900 | 574 |
| 252 | 20240619 | 144300 | 119027538300 | 194900 | 195100 | 195100 | 194900 | 904 |
| 253 | 20240619 | 144200 | 118851289900 | 195100 | 195100 | 195100 | 195000 | 623 |
| 254 | 20240619 | 144100 | 118729783300 | 195100 | 194900 | 195100 | 194800 | 609 |
| 255 | 20240619 | 144000 | 118611046300 | 194900 | 194800 | 194900 | 194700 | 520 |
| 256 | 20240619 | 143900 | 118509769700 | 194800 | 194700 | 194800 | 194600 | 569 |
| 257 | 20240619 | 143800 | 118398979200 | 194700 | 194500 | 194800 | 194500 | 609 |
| 258 | 20240619 | 143700 | 118280408800 | 194600 | 194600 | 194600 | 194500 | 306 |
| 259 | 20240619 | 143600 | 118220873300 | 194600 | 194500 | 194600 | 194400 | 456 |
| 260 | 20240619 | 143500 | 118132192600 | 194500 | 194500 | 194600 | 194400 | 456 |
| 261 | 20240619 | 143400 | 118043487700 | 194500 | 194700 | 194700 | 194400 | 1055 |
| 262 | 20240619 | 143300 | 117838314700 | 194700 | 194900 | 194900 | 194400 | 484 |
| 263 | 20240619 | 143200 | 117744114400 | 194800 | 194400 | 195000 | 194300 | 688 |
| 264 | 20240619 | 143100 | 117610292100 | 194300 | 194400 | 194600 | 194300 | 1041 |
| 265 | 20240619 | 143000 | 117407901700 | 194500 | 194700 | 194800 | 194500 | 868 |
| 266 | 20240619 | 142900 | 117238987200 | 194800 | 194800 | 195000 | 194700 | 602 |
| 267 | 20240619 | 142800 | 117121695800 | 194800 | 194600 | 194800 | 194500 | 482 |
| 268 | 20240619 | 142700 | 117027915000 | 194600 | 194800 | 194900 | 194400 | 1033 |
| 269 | 20240619 | 142600 | 116826860300 | 194800 | 195000 | 195200 | 194600 | 1464 |
| 270 | 20240619 | 142500 | 116541621100 | 195000 | 195000 | 195200 | 194900 | 704 |
| 271 | 20240619 | 142400 | 116404337300 | 195000 | 195200 | 195200 | 194900 | 796 |
| 272 | 20240619 | 142300 | 116249117700 | 194900 | 195000 | 195100 | 194900 | 423 |
| 273 | 20240619 | 142200 | 116166632500 | 195100 | 195100 | 195100 | 194900 | 377 |
| 274 | 20240619 | 142100 | 116093119500 | 195100 | 194800 | 195100 | 194700 | 462 |
| 275 | 20240619 | 142000 | 116003089200 | 194900 | 194600 | 194900 | 194500 | 692 |
| 276 | 20240619 | 141900 | 115868380500 | 194600 | 195000 | 195100 | 194400 | 962 |
| 277 | 20240619 | 141800 | 115681056400 | 195000 | 195400 | 195500 | 195000 | 829 |
| 278 | 20240619 | 141700 | 115519247900 | 195500 | 195600 | 195800 | 195400 | 1833 |
| 279 | 20240619 | 141600 | 115160702700 | 195600 | 195300 | 195600 | 195200 | 1090 |
| 280 | 20240619 | 141500 | 114947648600 | 195300 | 195200 | 195300 | 195100 | 945 |
| 281 | 20240619 | 141400 | 114763141900 | 195100 | 195200 | 195300 | 195000 | 1036 |
| 282 | 20240619 | 141300 | 114560948700 | 195300 | 195200 | 195400 | 195100 | 954 |
| 283 | 20240619 | 141200 | 114374701600 | 195200 | 195500 | 195600 | 195100 | 2072 |
| 284 | 20240619 | 141100 | 113969847400 | 195500 | 194300 | 195500 | 194200 | 6399 |
| 285 | 20240619 | 141000 | 112722788700 | 194300 | 194200 | 194300 | 194200 | 689 |
| 286 | 20240619 | 140900 | 112588930100 | 194300 | 194200 | 194300 | 194100 | 851 |
| 287 | 20240619 | 140800 | 112423651700 | 194200 | 194100 | 194200 | 194000 | 410 |
| 288 | 20240619 | 140700 | 112344047200 | 194100 | 194000 | 194200 | 194000 | 877 |
| 289 | 20240619 | 140600 | 112173829200 | 194100 | 193900 | 194100 | 193900 | 842 |
| 290 | 20240619 | 140500 | 112010500700 | 193900 | 194000 | 194100 | 193900 | 343 |
| 291 | 20240619 | 140400 | 111943963800 | 193900 | 193700 | 194000 | 193600 | 1308 |
| 292 | 20240619 | 140300 | 111690395800 | 193700 | 193700 | 193800 | 193600 | 543 |
| 293 | 20240619 | 140200 | 111585242300 | 193600 | 193800 | 193800 | 193600 | 131 |
| 294 | 20240619 | 140100 | 111559869400 | 193700 | 193800 | 193800 | 193600 | 402 |
| 295 | 20240619 | 140000 | 111482006000 | 193800 | 193700 | 193800 | 193600 | 459 |
| 296 | 20240619 | 135900 | 111393089600 | 193700 | 193800 | 193900 | 193600 | 414 |
| 297 | 20240619 | 135800 | 111312895200 | 193800 | 193900 | 194000 | 193800 | 363 |
| 298 | 20240619 | 135700 | 111242521500 | 193900 | 193600 | 193900 | 193400 | 1401 |
| 299 | 20240619 | 135600 | 110971113700 | 193500 | 193400 | 193600 | 193300 | 324 |
| 300 | 20240619 | 135500 | 110908436700 | 193400 | 193600 | 193600 | 193300 | 734 |
| 301 | 20240619 | 135400 | 110766445800 | 193600 | 193600 | 193600 | 193400 | 413 |
| 302 | 20240619 | 135300 | 110686525800 | 193600 | 193600 | 193600 | 193400 | 409 |
| 303 | 20240619 | 135200 | 110607380100 | 193600 | 193600 | 193600 | 193300 | 498 |
| 304 | 20240619 | 135100 | 110511016700 | 193600 | 193500 | 193600 | 193300 | 762 |
| 305 | 20240619 | 135000 | 110363586500 | 193500 | 193400 | 193500 | 193200 | 306 |
| 306 | 20240619 | 134900 | 110304432400 | 193400 | 193200 | 193400 | 193100 | 478 |
| 307 | 20240619 | 134800 | 110212057900 | 193100 | 193200 | 193400 | 193100 | 558 |
| 308 | 20240619 | 134700 | 110104286700 | 193200 | 193200 | 193300 | 193100 | 650 |
| 309 | 20240619 | 134600 | 109978742700 | 193200 | 193100 | 193200 | 193000 | 585 |
| 310 | 20240619 | 134500 | 109865765200 | 193100 | 193100 | 193400 | 193100 | 440 |
| 311 | 20240619 | 134400 | 109780767400 | 193100 | 193200 | 193500 | 193100 | 484 |
| 312 | 20240619 | 134300 | 109687275700 | 193200 | 193300 | 193500 | 193100 | 596 |
| 313 | 20240619 | 134200 | 109572048400 | 193300 | 193100 | 193400 | 193100 | 456 |
| 314 | 20240619 | 134100 | 109483965200 | 193100 | 193000 | 193200 | 192900 | 569 |
| 315 | 20240619 | 134000 | 109374108000 | 192900 | 193500 | 193500 | 192900 | 1280 |
| 316 | 20240619 | 133900 | 109126978600 | 193500 | 193600 | 193600 | 193300 | 458 |
| 317 | 20240619 | 133800 | 109038406400 | 193700 | 193400 | 193700 | 193400 | 540 |
| 318 | 20240619 | 133700 | 108933926300 | 193500 | 193500 | 193600 | 193400 | 1299 |
| 319 | 20240619 | 133600 | 108682640900 | 193500 | 193600 | 193700 | 193400 | 628 |
| 320 | 20240619 | 133500 | 108561086200 | 193600 | 193700 | 193700 | 193500 | 531 |
| 321 | 20240619 | 133400 | 108458281600 | 193700 | 193600 | 193700 | 193500 | 772 |
| 322 | 20240619 | 133300 | 108308870500 | 193500 | 193700 | 193800 | 193500 | 448 |
| 323 | 20240619 | 133200 | 108222121600 | 193800 | 193700 | 193800 | 193600 | 441 |
| 324 | 20240619 | 133100 | 108136721500 | 193700 | 193700 | 193700 | 193600 | 259 |
| 325 | 20240619 | 133000 | 108086559700 | 193600 | 193700 | 193800 | 193500 | 935 |
| 326 | 20240619 | 132900 | 107905508200 | 193700 | 193800 | 193800 | 193500 | 1286 |
| 327 | 20240619 | 132800 | 107656605700 | 193700 | 193900 | 194000 | 193600 | 607 |
| 328 | 20240619 | 132700 | 107538972900 | 193800 | 193700 | 194000 | 193600 | 1399 |
| 329 | 20240619 | 132600 | 107267793600 | 193700 | 194000 | 194000 | 193600 | 756 |
| 330 | 20240619 | 132500 | 107121317500 | 194000 | 193900 | 194000 | 193800 | 1236 |
| 331 | 20240619 | 132400 | 106881720300 | 193800 | 193900 | 194100 | 193800 | 2243 |
| 332 | 20240619 | 132300 | 106446707500 | 193800 | 193900 | 193900 | 193700 | 644 |
| 333 | 20240619 | 132200 | 106321903800 | 193800 | 193800 | 194000 | 193700 | 654 |
| 334 | 20240619 | 132100 | 106195111300 | 193800 | 193900 | 193900 | 193700 | 464 |
| 335 | 20240619 | 132000 | 106105182500 | 193900 | 193700 | 193900 | 193500 | 616 |
| 336 | 20240619 | 131900 | 105985853600 | 193600 | 194100 | 194200 | 193600 | 925 |
| 337 | 20240619 | 131800 | 105806576700 | 194200 | 193900 | 194200 | 193800 | 1196 |
| 338 | 20240619 | 131700 | 105574511500 | 193900 | 193900 | 194000 | 193800 | 396 |
| 339 | 20240619 | 131600 | 105497714600 | 193900 | 193700 | 193900 | 193600 | 1382 |
| 340 | 20240619 | 131500 | 105229842300 | 193800 | 193900 | 193900 | 193600 | 957 |
| 341 | 20240619 | 131400 | 105044420600 | 193700 | 193700 | 193800 | 193500 | 1083 |
| 342 | 20240619 | 131300 | 104834608800 | 193600 | 193300 | 193700 | 193200 | 566 |
| 343 | 20240619 | 131200 | 104725131400 | 193300 | 193400 | 193400 | 193200 | 628 |
| 344 | 20240619 | 131100 | 104603733700 | 193400 | 193300 | 193400 | 193200 | 536 |
| 345 | 20240619 | 131000 | 104500109200 | 193300 | 192800 | 193400 | 192700 | 851 |
| 346 | 20240619 | 130900 | 104335835000 | 192800 | 193100 | 193200 | 192700 | 535 |
| 347 | 20240619 | 130800 | 104232624900 | 193000 | 192400 | 193100 | 192300 | 744 |
| 348 | 20240619 | 130700 | 104089224800 | 192400 | 192100 | 192400 | 192000 | 501 |
| 349 | 20240619 | 130600 | 103992966500 | 192200 | 192000 | 192200 | 192000 | 324 |
| 350 | 20240619 | 130500 | 103930728700 | 192200 | 192100 | 192200 | 192000 | 781 |
| 351 | 20240619 | 130400 | 103780707000 | 192100 | 192200 | 192200 | 192000 | 365 |
| 352 | 20240619 | 130300 | 103710605300 | 192100 | 192100 | 192200 | 192100 | 289 |
| 353 | 20240619 | 130200 | 103655081600 | 192200 | 192000 | 192300 | 192000 | 523 |
| 354 | 20240619 | 130100 | 103554571100 | 192000 | 192200 | 192300 | 192000 | 942 |
| 355 | 20240619 | 130000 | 103373674000 | 192100 | 192200 | 192300 | 192100 | 560 |
| 356 | 20240619 | 125900 | 103266036000 | 192300 | 192400 | 192500 | 192200 | 627 |
| 357 | 20240619 | 125800 | 103145450800 | 192400 | 192800 | 192900 | 192300 | 2362 |
| 358 | 20240619 | 125700 | 102690466000 | 192700 | 192700 | 192800 | 192600 | 897 |
| 359 | 20240619 | 125600 | 102517607700 | 192800 | 192500 | 192800 | 192500 | 600 |
| 360 | 20240619 | 125500 | 102402026400 | 192500 | 192100 | 192500 | 192000 | 1061 |
| 361 | 20240619 | 125400 | 102198161900 | 192100 | 191700 | 192200 | 191700 | 860 |
| 362 | 20240619 | 125300 | 102033106100 | 191800 | 191700 | 192300 | 191600 | 1233 |
| 363 | 20240619 | 125200 | 101796704500 | 191800 | 191900 | 191900 | 191500 | 1751 |
| 364 | 20240619 | 125100 | 101461139500 | 192000 | 191900 | 192100 | 191800 | 1298 |
| 365 | 20240619 | 125000 | 101211983100 | 192000 | 191800 | 192000 | 191800 | 428 |
| 366 | 20240619 | 124900 | 101129859000 | 191700 | 191500 | 191700 | 191500 | 1249 |
| 367 | 20240619 | 124800 | 100890575900 | 191500 | 191400 | 191600 | 191400 | 1183 |
| 368 | 20240619 | 124700 | 100664070300 | 191500 | 191600 | 191700 | 191400 | 1928 |
| 369 | 20240619 | 124600 | 100294821200 | 191600 | 192100 | 192100 | 191600 | 4795 |
| 370 | 20240619 | 124500 | 99374772400 | 192000 | 192600 | 192600 | 192000 | 8047 |
| 371 | 20240619 | 124400 | 97827439600 | 192500 | 192700 | 192800 | 192500 | 2022 |
| 372 | 20240619 | 124300 | 97437968000 | 192700 | 192900 | 192900 | 192700 | 448 |
| 373 | 20240619 | 124200 | 97351617300 | 192800 | 192800 | 193000 | 192700 | 721 |
| 374 | 20240619 | 124100 | 97212576300 | 192700 | 192900 | 192900 | 192700 | 704 |
| 375 | 20240619 | 124000 | 97076871300 | 192800 | 193000 | 193100 | 192800 | 845 |
| 376 | 20240619 | 123900 | 96913855300 | 193000 | 193300 | 193300 | 193000 | 446 |
| 377 | 20240619 | 123800 | 96827735400 | 193200 | 193300 | 193400 | 193200 | 461 |
| 378 | 20240619 | 123700 | 96738628300 | 193300 | 193100 | 193400 | 193100 | 477 |
| 379 | 20240619 | 123600 | 96646465600 | 193200 | 193300 | 193400 | 193000 | 1209 |
| 380 | 20240619 | 123500 | 96412884000 | 193200 | 193500 | 193500 | 192900 | 1484 |
| 381 | 20240619 | 123400 | 96126173300 | 193500 | 192900 | 193600 | 192900 | 1012 |
| 382 | 20240619 | 123300 | 95930482500 | 193000 | 192800 | 193000 | 192700 | 554 |
| 383 | 20240619 | 123200 | 95823623800 | 192800 | 192800 | 192900 | 192500 | 2141 |
| 384 | 20240619 | 123100 | 95411060700 | 192800 | 192700 | 192800 | 192700 | 507 |
| 385 | 20240619 | 123000 | 95313327900 | 192700 | 192800 | 192800 | 192700 | 206 |
| 386 | 20240619 | 122900 | 95273627900 | 192800 | 192800 | 192900 | 192700 | 663 |
| 387 | 20240619 | 122800 | 95145805600 | 192800 | 192800 | 192900 | 192700 | 144 |
| 388 | 20240619 | 122700 | 95118043400 | 192600 | 192500 | 192800 | 192500 | 816 |
| 389 | 20240619 | 122600 | 94960879000 | 192500 | 192500 | 192600 | 192400 | 664 |
| 390 | 20240619 | 122500 | 94833054200 | 192500 | 192900 | 192900 | 192400 | 2130 |
| 391 | 20240619 | 122400 | 94422658700 | 192900 | 192900 | 193000 | 192800 | 435 |
| 392 | 20240619 | 122300 | 94338745900 | 192900 | 192800 | 192900 | 192700 | 448 |
| 393 | 20240619 | 122200 | 94252376200 | 192900 | 192700 | 193000 | 192600 | 553 |
| 394 | 20240619 | 122100 | 94145776200 | 192700 | 192600 | 193000 | 192500 | 1160 |
| 395 | 20240619 | 122000 | 93922313200 | 192700 | 192600 | 192700 | 192400 | 760 |
| 396 | 20240619 | 121900 | 93775959800 | 192500 | 192500 | 192700 | 192500 | 1151 |
| 397 | 20240619 | 121800 | 93554304800 | 192600 | 192800 | 192800 | 192500 | 1530 |
| 398 | 20240619 | 121700 | 93259457700 | 192800 | 192900 | 193200 | 192700 | 2256 |
| 399 | 20240619 | 121600 | 92824041600 | 192900 | 192200 | 192900 | 192200 | 2020 |
| 400 | 20240619 | 121500 | 92435347700 | 192300 | 192200 | 192400 | 192200 | 1803 |
| 401 | 20240619 | 121400 | 92088742500 | 192200 | 192600 | 192700 | 192200 | 2327 |
| 402 | 20240619 | 121300 | 91641007900 | 192600 | 193100 | 193100 | 192400 | 6561 |
| 403 | 20240619 | 121200 | 90376954800 | 193100 | 193300 | 193300 | 193000 | 2598 |
| 404 | 20240619 | 121100 | 89875288600 | 193200 | 193500 | 193500 | 193200 | 3438 |
| 405 | 20240619 | 121000 | 89210686600 | 193400 | 193300 | 193500 | 193300 | 792 |
| 406 | 20240619 | 120900 | 89057524300 | 193400 | 193500 | 193500 | 193300 | 1177 |
| 407 | 20240619 | 120800 | 88829941100 | 193400 | 194100 | 194200 | 193400 | 8914 |
| 408 | 20240619 | 120700 | 87103662300 | 194000 | 194100 | 194100 | 194000 | 571 |
| 409 | 20240619 | 120600 | 86992855500 | 194000 | 194100 | 194100 | 193900 | 707 |
| 410 | 20240619 | 120500 | 86855703700 | 194100 | 194000 | 194100 | 193800 | 1141 |
| 411 | 20240619 | 120400 | 86634403500 | 194000 | 193900 | 194000 | 193800 | 747 |
| 412 | 20240619 | 120300 | 86489583500 | 193800 | 194200 | 194300 | 193800 | 4086 |
| 413 | 20240619 | 120200 | 85696850700 | 194100 | 194300 | 194400 | 194100 | 2997 |
| 414 | 20240619 | 120100 | 85114858300 | 194300 | 194700 | 194700 | 194200 | 2700 |
| 415 | 20240619 | 120000 | 84589852200 | 194700 | 194500 | 194800 | 194500 | 885 |
| 416 | 20240619 | 115900 | 84417623600 | 194600 | 194700 | 194800 | 194500 | 691 |
| 417 | 20240619 | 115800 | 84283140500 | 194600 | 194700 | 194700 | 194400 | 1646 |
| 418 | 20240619 | 115700 | 83962873100 | 194800 | 194800 | 194900 | 194700 | 432 |
| 419 | 20240619 | 115600 | 83878731900 | 194800 | 194900 | 195000 | 194800 | 208 |
| 420 | 20240619 | 115500 | 83838192200 | 194900 | 194900 | 195000 | 194800 | 177 |
| 421 | 20240619 | 115400 | 83803695400 | 194900 | 194900 | 195000 | 194800 | 433 |
| 422 | 20240619 | 115300 | 83719317700 | 194900 | 194700 | 195000 | 194700 | 366 |
| 423 | 20240619 | 115200 | 83648000800 | 194800 | 194600 | 195000 | 194500 | 1021 |
| 424 | 20240619 | 115100 | 83449215100 | 194800 | 195200 | 195300 | 194600 | 5588 |
| 425 | 20240619 | 115000 | 82359639900 | 195200 | 195200 | 195300 | 195100 | 459 |
| 426 | 20240619 | 114900 | 82270029200 | 195200 | 195200 | 195200 | 195000 | 853 |
| 427 | 20240619 | 114800 | 82103589900 | 195100 | 195200 | 195300 | 195100 | 1766 |
| 428 | 20240619 | 114700 | 81758966900 | 195200 | 195200 | 195300 | 195200 | 213 |
| 429 | 20240619 | 114600 | 81717380400 | 195200 | 195500 | 195500 | 195100 | 756 |
| 430 | 20240619 | 114500 | 81569767900 | 195400 | 195700 | 195900 | 195400 | 1342 |
| 431 | 20240619 | 114400 | 81307345100 | 195700 | 195900 | 196000 | 195700 | 605 |
| 432 | 20240619 | 114300 | 81188905100 | 195900 | 195600 | 195900 | 195500 | 319 |
| 433 | 20240619 | 114200 | 81126498100 | 195600 | 195400 | 195700 | 195400 | 203 |
| 434 | 20240619 | 114100 | 81086791000 | 195400 | 195300 | 195700 | 195300 | 616 |
| 435 | 20240619 | 114000 | 80966362700 | 195500 | 195200 | 195500 | 195200 | 727 |
| 436 | 20240619 | 113900 | 80824383700 | 195300 | 195300 | 195400 | 195200 | 420 |
| 437 | 20240619 | 113800 | 80742346800 | 195400 | 195200 | 195400 | 195100 | 2086 |
| 438 | 20240619 | 113700 | 80335219500 | 195200 | 195400 | 195400 | 195200 | 635 |
| 439 | 20240619 | 113600 | 80211243800 | 195300 | 195600 | 195700 | 195300 | 1375 |
| 440 | 20240619 | 113500 | 79942515700 | 195600 | 195800 | 195900 | 195600 | 955 |
| 441 | 20240619 | 113400 | 79755599600 | 195800 | 195800 | 195900 | 195800 | 380 |
| 442 | 20240619 | 113300 | 79681183900 | 195800 | 195900 | 196000 | 195700 | 982 |
| 443 | 20240619 | 113200 | 79488860800 | 195900 | 196000 | 196100 | 195900 | 638 |
| 444 | 20240619 | 113100 | 79363846800 | 196000 | 196100 | 196200 | 196000 | 887 |
| 445 | 20240619 | 113000 | 79189980400 | 196100 | 196200 | 196200 | 196000 | 797 |
| 446 | 20240619 | 112900 | 79033680500 | 196300 | 196700 | 196700 | 196200 | 1407 |
| 447 | 20240619 | 112800 | 78757515100 | 196600 | 196500 | 196800 | 196200 | 1224 |
| 448 | 20240619 | 112700 | 78517055200 | 196200 | 196800 | 196800 | 196200 | 1832 |
| 449 | 20240619 | 112600 | 78156992500 | 196800 | 197100 | 197100 | 196800 | 277 |
| 450 | 20240619 | 112500 | 78102440100 | 197100 | 197300 | 197300 | 197000 | 114 |
| 451 | 20240619 | 112400 | 78079975600 | 197300 | 197100 | 197400 | 196900 | 375 |
| 452 | 20240619 | 112300 | 78006067000 | 197000 | 197200 | 197200 | 196900 | 489 |
| 453 | 20240619 | 112200 | 77909721700 | 197000 | 197200 | 197300 | 197000 | 308 |
| 454 | 20240619 | 112100 | 77849007700 | 197200 | 197400 | 197500 | 197100 | 195 |
| 455 | 20240619 | 112000 | 77810543800 | 197500 | 197300 | 197700 | 197300 | 553 |
| 456 | 20240619 | 111900 | 77701350200 | 197400 | 197100 | 197400 | 197000 | 390 |
| 457 | 20240619 | 111800 | 77624445700 | 197000 | 197200 | 197200 | 197000 | 526 |
| 458 | 20240619 | 111700 | 77520792800 | 197200 | 197200 | 197300 | 197100 | 220 |
| 459 | 20240619 | 111600 | 77477408200 | 197300 | 197200 | 197400 | 197200 | 523 |
| 460 | 20240619 | 111500 | 77374256300 | 197200 | 197600 | 197700 | 197200 | 1193 |
| 461 | 20240619 | 111400 | 77138736400 | 197700 | 197700 | 197800 | 197600 | 295 |
| 462 | 20240619 | 111300 | 77080435300 | 197700 | 197900 | 198200 | 197700 | 1459 |
| 463 | 20240619 | 111200 | 76791613200 | 198000 | 198000 | 198000 | 197800 | 502 |
| 464 | 20240619 | 111100 | 76692262600 | 198000 | 197500 | 198000 | 197300 | 953 |
| 465 | 20240619 | 111000 | 76503793500 | 197500 | 197000 | 197500 | 197000 | 508 |
| 466 | 20240619 | 110900 | 76403616000 | 197100 | 197100 | 197200 | 197000 | 451 |
| 467 | 20240619 | 110800 | 76314741100 | 197100 | 196900 | 197100 | 196700 | 910 |
| 468 | 20240619 | 110700 | 76135653500 | 196900 | 196900 | 197100 | 196800 | 466 |
| 469 | 20240619 | 110600 | 76043899100 | 196800 | 196800 | 197000 | 196800 | 340 |
| 470 | 20240619 | 110500 | 75976970700 | 197000 | 196500 | 197000 | 196500 | 343 |
| 471 | 20240619 | 110400 | 75909509600 | 196600 | 196600 | 196700 | 196400 | 201 |
| 472 | 20240619 | 110300 | 75870005000 | 196600 | 196500 | 196700 | 196400 | 278 |
| 473 | 20240619 | 110200 | 75815384300 | 196600 | 196900 | 196900 | 196400 | 993 |
| 474 | 20240619 | 110100 | 75620176900 | 196800 | 196800 | 197000 | 196700 | 582 |
| 475 | 20240619 | 110000 | 75505581800 | 196800 | 196600 | 197000 | 196500 | 844 |
| 476 | 20240619 | 105900 | 75339510300 | 196600 | 196100 | 196900 | 196000 | 764 |
| 477 | 20240619 | 105800 | 75189521300 | 196100 | 196000 | 196200 | 195900 | 580 |
| 478 | 20240619 | 105700 | 75075807600 | 196100 | 195900 | 196100 | 195900 | 589 |
| 479 | 20240619 | 105600 | 74960391800 | 195900 | 196000 | 196000 | 195800 | 1244 |
| 480 | 20240619 | 105500 | 74716703000 | 195900 | 196200 | 196200 | 195900 | 1233 |
| 481 | 20240619 | 105400 | 74474979200 | 196200 | 196100 | 196200 | 196000 | 730 |
| 482 | 20240619 | 105300 | 74331864800 | 196000 | 196200 | 196400 | 196000 | 1405 |
| 483 | 20240619 | 105200 | 74056246400 | 196200 | 196700 | 196800 | 196100 | 2271 |
| 484 | 20240619 | 105100 | 73610071000 | 196800 | 196900 | 196900 | 196600 | 1142 |
| 485 | 20240619 | 105000 | 73385415100 | 196900 | 197200 | 197300 | 196800 | 1284 |
| 486 | 20240619 | 104900 | 73132515700 | 197100 | 197300 | 197400 | 196700 | 1351 |
| 487 | 20240619 | 104800 | 72866424600 | 197300 | 197200 | 197500 | 197200 | 411 |
| 488 | 20240619 | 104700 | 72785345600 | 197300 | 196700 | 197400 | 196700 | 2386 |
| 489 | 20240619 | 104600 | 72315323200 | 196700 | 196900 | 197000 | 196700 | 942 |
| 490 | 20240619 | 104500 | 72129942700 | 197000 | 197100 | 197200 | 196800 | 2166 |
| 491 | 20240619 | 104400 | 71703384700 | 197100 | 197500 | 197500 | 197100 | 1123 |
| 492 | 20240619 | 104300 | 71481808100 | 197500 | 198000 | 198000 | 197500 | 1427 |
| 493 | 20240619 | 104200 | 71199624300 | 198000 | 198900 | 199000 | 198000 | 2220 |
| 494 | 20240619 | 104100 | 70759444400 | 199000 | 199100 | 199100 | 198800 | 731 |
| 495 | 20240619 | 104000 | 70614029600 | 199000 | 198600 | 199100 | 198500 | 2134 |
| 496 | 20240619 | 103900 | 70190096100 | 198600 | 199600 | 199600 | 198600 | 1418 |
| 497 | 20240619 | 103800 | 69907766600 | 199500 | 200000 | 200000 | 199200 | 2425 |
| 498 | 20240619 | 103700 | 69423618500 | 199900 | 199900 | 200000 | 199800 | 1939 |
| 499 | 20240619 | 103600 | 69035971100 | 199900 | 199500 | 200500 | 199500 | 5732 |
| 500 | 20240619 | 103500 | 67890661200 | 199600 | 199200 | 199700 | 199100 | 5710 |
| 501 | 20240619 | 103400 | 66752255200 | 199000 | 198900 | 199400 | 198600 | 2501 |
| 502 | 20240619 | 103300 | 66254565000 | 198900 | 198900 | 199300 | 198800 | 3740 |
| 503 | 20240619 | 103200 | 65510144600 | 198900 | 198200 | 198900 | 198000 | 3947 |
| 504 | 20240619 | 103100 | 64727184600 | 198200 | 198100 | 198200 | 198000 | 1265 |
| 505 | 20240619 | 103000 | 64476582900 | 198000 | 198100 | 198300 | 197800 | 2364 |
| 506 | 20240619 | 102900 | 64008274000 | 198100 | 197900 | 198200 | 197800 | 2112 |
| 507 | 20240619 | 102800 | 63590122600 | 197800 | 197500 | 197900 | 197500 | 2093 |
| 508 | 20240619 | 102700 | 63176353600 | 197500 | 197700 | 197800 | 197400 | 2269 |
| 509 | 20240619 | 102600 | 62727930700 | 197600 | 197300 | 197700 | 197300 | 1114 |
| 510 | 20240619 | 102500 | 62507902600 | 197400 | 197800 | 197900 | 197300 | 2948 |
| 511 | 20240619 | 102400 | 61925366200 | 197800 | 196800 | 197800 | 196800 | 3271 |
| 512 | 20240619 | 102300 | 61280115400 | 196800 | 196200 | 196900 | 196100 | 1936 |
| 513 | 20240619 | 102200 | 60899724900 | 196200 | 195500 | 196200 | 195200 | 1972 |
| 514 | 20240619 | 102100 | 60514191700 | 195600 | 195400 | 195800 | 195400 | 852 |
| 515 | 20240619 | 102000 | 60347574000 | 195400 | 195800 | 195800 | 195400 | 626 |
| 516 | 20240619 | 101900 | 60225164900 | 195800 | 196300 | 196400 | 195500 | 4090 |
| 517 | 20240619 | 101800 | 59423286800 | 196400 | 196400 | 196500 | 196300 | 789 |
| 518 | 20240619 | 101700 | 59268332200 | 196500 | 196200 | 196500 | 196100 | 1943 |
| 519 | 20240619 | 101600 | 58886942500 | 196200 | 195900 | 196300 | 195700 | 1999 |
| 520 | 20240619 | 101500 | 58495130800 | 195900 | 194900 | 195900 | 194900 | 2536 |
| 521 | 20240619 | 101400 | 57999279300 | 194900 | 194300 | 194900 | 194000 | 1191 |
| 522 | 20240619 | 101300 | 57767516700 | 194500 | 193800 | 194500 | 193600 | 2739 |
| 523 | 20240619 | 101200 | 57236431400 | 193800 | 194400 | 194400 | 193700 | 6866 |
| 524 | 20240619 | 101100 | 55903878100 | 194300 | 194400 | 194500 | 194200 | 2129 |
| 525 | 20240619 | 101000 | 55490043000 | 194400 | 194400 | 194500 | 194400 | 856 |
| 526 | 20240619 | 100900 | 55323609300 | 194400 | 194200 | 194500 | 194200 | 1555 |
| 527 | 20240619 | 100800 | 55021470500 | 194300 | 194200 | 194300 | 194100 | 2086 |
| 528 | 20240619 | 100700 | 54616327700 | 194200 | 194800 | 194800 | 194200 | 4777 |
| 529 | 20240619 | 100600 | 53687523700 | 194800 | 194800 | 195100 | 194700 | 2657 |
| 530 | 20240619 | 100500 | 53169855700 | 194800 | 194800 | 194800 | 194600 | 1130 |
| 531 | 20240619 | 100400 | 52949823800 | 194800 | 194800 | 195000 | 194500 | 4031 |
| 532 | 20240619 | 100300 | 52165048300 | 194800 | 195600 | 195600 | 194600 | 13151 |
| 533 | 20240619 | 100200 | 49599487200 | 195600 | 195500 | 195600 | 195300 | 1209 |
| 534 | 20240619 | 100100 | 49363204300 | 195400 | 195500 | 195700 | 195300 | 3074 |
| 535 | 20240619 | 100000 | 48762424400 | 195600 | 196400 | 196400 | 195500 | 8283 |
| 536 | 20240619 | 095900 | 47139911400 | 196300 | 196700 | 196700 | 196300 | 1710 |
| 537 | 20240619 | 095800 | 46803830700 | 196700 | 196900 | 196900 | 196600 | 1502 |
| 538 | 20240619 | 095700 | 46508324700 | 197000 | 197200 | 197300 | 196800 | 1702 |
| 539 | 20240619 | 095600 | 46173018100 | 197200 | 197200 | 197500 | 197000 | 1514 |
| 540 | 20240619 | 095500 | 45874379300 | 197400 | 196600 | 197500 | 196600 | 1432 |
| 541 | 20240619 | 095400 | 45592325800 | 196600 | 196400 | 196600 | 196400 | 1001 |
| 542 | 20240619 | 095300 | 45395607400 | 196400 | 196200 | 196500 | 196000 | 3390 |
| 543 | 20240619 | 095200 | 44730343100 | 196200 | 196000 | 196400 | 196000 | 2113 |
| 544 | 20240619 | 095100 | 44315923300 | 196100 | 196200 | 196300 | 196000 | 2896 |
| 545 | 20240619 | 095000 | 43748017600 | 196300 | 196200 | 196300 | 196100 | 1070 |
| 546 | 20240619 | 094900 | 43538120800 | 196100 | 196000 | 196200 | 195900 | 2047 |
| 547 | 20240619 | 094800 | 43136862000 | 196000 | 196400 | 196400 | 195900 | 6098 |
| 548 | 20240619 | 094700 | 41941227800 | 196400 | 196600 | 196800 | 196300 | 2079 |
| 549 | 20240619 | 094600 | 41532713100 | 196600 | 196400 | 196600 | 196300 | 2104 |
| 550 | 20240619 | 094500 | 41119395500 | 196500 | 196000 | 196500 | 196000 | 4564 |
| 551 | 20240619 | 094400 | 40223540100 | 196000 | 197100 | 197100 | 195900 | 6841 |
| 552 | 20240619 | 094300 | 38880472700 | 197100 | 197200 | 197500 | 197000 | 6303 |
| 553 | 20240619 | 094200 | 37638045500 | 197200 | 197600 | 197800 | 197100 | 5085 |
| 554 | 20240619 | 094100 | 36634264200 | 197600 | 197600 | 198000 | 197600 | 1931 |
| 555 | 20240619 | 094000 | 36252463600 | 197600 | 198900 | 198900 | 197500 | 12001 |
| 556 | 20240619 | 093900 | 33874986500 | 198900 | 198700 | 199000 | 198700 | 1283 |
| 557 | 20240619 | 093800 | 33619883900 | 198700 | 198500 | 198800 | 198500 | 1004 |
| 558 | 20240619 | 093700 | 33420392900 | 198500 | 198500 | 198600 | 198300 | 3934 |
| 559 | 20240619 | 093600 | 32639705000 | 198600 | 198600 | 198800 | 198500 | 1956 |
| 560 | 20240619 | 093500 | 32251277700 | 198700 | 198800 | 199000 | 198600 | 1565 |
| 561 | 20240619 | 093400 | 31940345600 | 198700 | 199000 | 199200 | 198700 | 1711 |
| 562 | 20240619 | 093300 | 31599967700 | 198900 | 198200 | 199000 | 198100 | 5009 |
| 563 | 20240619 | 093200 | 30606333300 | 198200 | 199000 | 199100 | 198200 | 8995 |
| 564 | 20240619 | 093100 | 28818918800 | 199100 | 199100 | 199300 | 198900 | 1949 |
| 565 | 20240619 | 093000 | 28431026000 | 199100 | 199200 | 199200 | 198900 | 1786 |
| 566 | 20240619 | 092900 | 28075524100 | 199100 | 199300 | 199400 | 199000 | 6081 |
| 567 | 20240619 | 092800 | 26864766000 | 199300 | 199500 | 199700 | 199200 | 1566 |
| 568 | 20240619 | 092700 | 26552639700 | 199300 | 200500 | 200500 | 199100 | 7074 |
| 569 | 20240619 | 092600 | 25140371100 | 200000 | 200000 | 200500 | 199900 | 1337 |
| 570 | 20240619 | 092500 | 24872906400 | 200000 | 199600 | 200500 | 199600 | 1996 |
| 571 | 20240619 | 092400 | 24474090000 | 199600 | 199800 | 200000 | 199500 | 3141 |
| 572 | 20240619 | 092300 | 23846771700 | 199900 | 199600 | 199900 | 199400 | 2223 |
| 573 | 20240619 | 092200 | 23403091800 | 199600 | 200500 | 200500 | 199500 | 3512 |
| 574 | 20240619 | 092100 | 22701306600 | 200500 | 200000 | 200500 | 200000 | 949 |
| 575 | 20240619 | 092000 | 22511227100 | 200500 | 200000 | 200500 | 200000 | 527 |
| 576 | 20240619 | 091900 | 22405779100 | 200500 | 199500 | 200500 | 199500 | 4087 |
| 577 | 20240619 | 091800 | 21590027400 | 199600 | 200500 | 200500 | 199500 | 2480 |
| 578 | 20240619 | 091700 | 21094312900 | 200500 | 200500 | 201000 | 198700 | 11818 |
| 579 | 20240619 | 091600 | 18734294000 | 201000 | 200500 | 201000 | 200000 | 2483 |
| 580 | 20240619 | 091500 | 18236442500 | 200500 | 201500 | 201500 | 200500 | 5914 |
| 581 | 20240619 | 091400 | 17047872500 | 201500 | 202000 | 202500 | 201500 | 5641 |
| 582 | 20240619 | 091300 | 15909715500 | 202000 | 202500 | 202500 | 202000 | 928 |
| 583 | 20240619 | 091200 | 15722115500 | 202000 | 203500 | 203500 | 202000 | 2508 |
| 584 | 20240619 | 091100 | 15213626000 | 203500 | 203000 | 204000 | 203000 | 1852 |
| 585 | 20240619 | 091000 | 14837123500 | 203500 | 202500 | 204000 | 202500 | 3743 |
| 586 | 20240619 | 090900 | 14076422500 | 202500 | 202500 | 202500 | 201000 | 2939 |
| 587 | 20240619 | 090800 | 13482753000 | 202500 | 203500 | 204000 | 201000 | 9876 |
| 588 | 20240619 | 090700 | 11484245500 | 204000 | 204500 | 204500 | 203500 | 5566 |
| 589 | 20240619 | 090600 | 10349800500 | 205000 | 206000 | 206000 | 204500 | 3011 |
| 590 | 20240619 | 090500 | 9731524500 | 206000 | 208000 | 208500 | 206000 | 8325 |
| 591 | 20240619 | 090400 | 8006576000 | 208000 | 208000 | 208500 | 207000 | 7696 |
| 592 | 20240619 | 090300 | 6406759500 | 208000 | 207000 | 208500 | 206500 | 8347 |
| 593 | 20240619 | 090200 | 4674241500 | 207000 | 205500 | 207000 | 205500 | 5479 |
| 594 | 20240619 | 090100 | 3542551500 | 206000 | 206500 | 207000 | 205500 | 6280 |
| 595 | 20240619 | 090000 | 2249909500 | 206500 | 206500 | 207500 | 205500 | 10887 |