36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 192100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 3 | 20240618 | 192000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 4 | 20240618 | 191900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 5 | 20240618 | 191800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 6 | 20240618 | 191700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 7 | 20240618 | 191600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 8 | 20240618 | 191500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 9 | 20240618 | 191400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 10 | 20240618 | 191300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 11 | 20240618 | 191200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 12 | 20240618 | 191100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 13 | 20240618 | 191000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 14 | 20240618 | 190900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 15 | 20240618 | 190800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 16 | 20240618 | 190700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 17 | 20240618 | 190600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 18 | 20240618 | 190500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 19 | 20240618 | 190400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 20 | 20240618 | 190300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 21 | 20240618 | 190200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 22 | 20240618 | 190100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 23 | 20240618 | 190000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 24 | 20240618 | 185900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 25 | 20240618 | 185800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 26 | 20240618 | 185700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 27 | 20240618 | 185600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 28 | 20240618 | 185500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 29 | 20240618 | 185400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 30 | 20240618 | 185300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 31 | 20240618 | 185200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 32 | 20240618 | 185100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 33 | 20240618 | 185000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 34 | 20240618 | 184900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 35 | 20240618 | 184800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 36 | 20240618 | 184700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 37 | 20240618 | 184600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 38 | 20240618 | 184500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 39 | 20240618 | 184400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 40 | 20240618 | 184300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 41 | 20240618 | 184200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 42 | 20240618 | 184100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 43 | 20240618 | 184000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 44 | 20240618 | 183900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 45 | 20240618 | 183800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 46 | 20240618 | 183700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 47 | 20240618 | 183600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 48 | 20240618 | 183500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 49 | 20240618 | 183400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 50 | 20240618 | 183300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 51 | 20240618 | 183200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 52 | 20240618 | 183100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 53 | 20240618 | 183000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 54 | 20240618 | 182900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 55 | 20240618 | 182800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 56 | 20240618 | 182700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 57 | 20240618 | 182600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 58 | 20240618 | 182500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 59 | 20240618 | 182400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 60 | 20240618 | 182300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 61 | 20240618 | 182200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 62 | 20240618 | 182100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 63 | 20240618 | 182000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 64 | 20240618 | 181900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 65 | 20240618 | 181800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 66 | 20240618 | 181700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 67 | 20240618 | 181600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 68 | 20240618 | 181500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 69 | 20240618 | 181400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 70 | 20240618 | 181300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 71 | 20240618 | 181200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 72 | 20240618 | 181100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 73 | 20240618 | 181000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 74 | 20240618 | 180900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 75 | 20240618 | 180800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 76 | 20240618 | 180700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 77 | 20240618 | 180600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 78 | 20240618 | 180500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 79 | 20240618 | 180400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 80 | 20240618 | 180300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 81 | 20240618 | 180200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 82 | 20240618 | 180100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 83 | 20240618 | 180000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 84 | 20240618 | 175900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 85 | 20240618 | 175800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 86 | 20240618 | 175700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 87 | 20240618 | 175600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 88 | 20240618 | 175500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 89 | 20240618 | 175400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 90 | 20240618 | 175300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 91 | 20240618 | 175200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 92 | 20240618 | 175100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 93 | 20240618 | 175000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 94 | 20240618 | 174900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 95 | 20240618 | 174800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 96 | 20240618 | 174700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 97 | 20240618 | 174600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 98 | 20240618 | 174500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 99 | 20240618 | 174400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 100 | 20240618 | 174300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 101 | 20240618 | 174200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 102 | 20240618 | 174100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 103 | 20240618 | 174000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 104 | 20240618 | 173900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 105 | 20240618 | 173800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 106 | 20240618 | 173700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 107 | 20240618 | 173600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 108 | 20240618 | 173500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 109 | 20240618 | 173400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 110 | 20240618 | 173300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 111 | 20240618 | 173200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 112 | 20240618 | 173100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 113 | 20240618 | 173000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 114 | 20240618 | 172900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 115 | 20240618 | 172800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 116 | 20240618 | 172700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 117 | 20240618 | 172600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 118 | 20240618 | 172500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 119 | 20240618 | 172400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 120 | 20240618 | 172300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 121 | 20240618 | 172200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 122 | 20240618 | 172100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 123 | 20240618 | 172000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 124 | 20240618 | 171900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 125 | 20240618 | 171800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 126 | 20240618 | 171700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 127 | 20240618 | 171600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 128 | 20240618 | 171500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 129 | 20240618 | 171400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 130 | 20240618 | 171300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 131 | 20240618 | 171200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 132 | 20240618 | 171100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 133 | 20240618 | 171000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 134 | 20240618 | 170900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 135 | 20240618 | 170800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 136 | 20240618 | 170700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 137 | 20240618 | 170600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 138 | 20240618 | 170500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 139 | 20240618 | 170400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 140 | 20240618 | 170300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 141 | 20240618 | 170200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 142 | 20240618 | 170100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 143 | 20240618 | 170000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 144 | 20240618 | 165900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 145 | 20240618 | 165800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 146 | 20240618 | 165700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 147 | 20240618 | 165600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 148 | 20240618 | 165500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 149 | 20240618 | 165400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 150 | 20240618 | 165300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 151 | 20240618 | 165200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 152 | 20240618 | 165100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 153 | 20240618 | 165000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 154 | 20240618 | 164900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 155 | 20240618 | 164800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 156 | 20240618 | 164700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 157 | 20240618 | 164600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 158 | 20240618 | 164500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 159 | 20240618 | 164400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 160 | 20240618 | 164300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 161 | 20240618 | 164200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 162 | 20240618 | 164100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 163 | 20240618 | 164000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 164 | 20240618 | 163900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 165 | 20240618 | 163800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 166 | 20240618 | 163700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 167 | 20240618 | 163600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 168 | 20240618 | 163500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 169 | 20240618 | 163400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 170 | 20240618 | 163300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 171 | 20240618 | 163200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 172 | 20240618 | 163100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 173 | 20240618 | 163000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 174 | 20240618 | 162900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 175 | 20240618 | 162800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 176 | 20240618 | 162700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 177 | 20240618 | 162600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 178 | 20240618 | 162500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 179 | 20240618 | 162400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 180 | 20240618 | 162300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 181 | 20240618 | 162200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 182 | 20240618 | 162100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 183 | 20240618 | 162000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 184 | 20240618 | 161900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 185 | 20240618 | 161800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 186 | 20240618 | 161700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 187 | 20240618 | 161600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 188 | 20240618 | 161500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 189 | 20240618 | 161400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 190 | 20240618 | 161300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 191 | 20240618 | 161200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 192 | 20240618 | 161100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 193 | 20240618 | 161000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 194 | 20240618 | 160900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 195 | 20240618 | 160800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 196 | 20240618 | 160700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 197 | 20240618 | 160600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 198 | 20240618 | 160500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 199 | 20240618 | 160400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 200 | 20240618 | 160300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 201 | 20240618 | 160200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 202 | 20240618 | 160100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 203 | 20240618 | 160000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 204 | 20240618 | 155900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 205 | 20240618 | 155800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 206 | 20240618 | 155700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 207 | 20240618 | 155600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 208 | 20240618 | 155500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 209 | 20240618 | 155400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 210 | 20240618 | 155300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 211 | 20240618 | 155200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 212 | 20240618 | 155100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 213 | 20240618 | 155000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 214 | 20240618 | 154900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 215 | 20240618 | 154800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 216 | 20240618 | 154700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 217 | 20240618 | 154600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 218 | 20240618 | 154500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 219 | 20240618 | 154400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 220 | 20240618 | 154300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 221 | 20240618 | 154200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 222 | 20240618 | 154100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 223 | 20240618 | 154000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 224 | 20240618 | 153900 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 225 | 20240618 | 153800 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 226 | 20240618 | 153700 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 227 | 20240618 | 153600 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 228 | 20240618 | 153500 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 229 | 20240618 | 153400 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 230 | 20240618 | 153300 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 231 | 20240618 | 153200 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 232 | 20240618 | 153100 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 0 |
| 233 | 20240618 | 153000 | 60966627300 | 188300 | 188300 | 188300 | 188300 | 5085 |
| 234 | 20240618 | 152900 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 235 | 20240618 | 152800 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 236 | 20240618 | 152700 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 237 | 20240618 | 152600 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 238 | 20240618 | 152500 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 239 | 20240618 | 152400 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 240 | 20240618 | 152300 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 241 | 20240618 | 152200 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 242 | 20240618 | 152100 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 243 | 20240618 | 152000 | 60009121800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 244 | 20240618 | 151900 | 60009121800 | 188800 | 188600 | 188800 | 188600 | 774 |
| 245 | 20240618 | 151800 | 59863083300 | 188700 | 188600 | 188700 | 188300 | 877 |
| 246 | 20240618 | 151700 | 59697759200 | 188600 | 188600 | 188700 | 188400 | 785 |
| 247 | 20240618 | 151600 | 59549735500 | 188600 | 188300 | 188600 | 188300 | 140 |
| 248 | 20240618 | 151500 | 59523347900 | 188200 | 188200 | 188300 | 188100 | 503 |
| 249 | 20240618 | 151400 | 59428676900 | 188200 | 188300 | 188300 | 188100 | 358 |
| 250 | 20240618 | 151300 | 59361311000 | 188300 | 188400 | 188400 | 188200 | 636 |
| 251 | 20240618 | 151200 | 59241575500 | 188400 | 188700 | 188700 | 188300 | 863 |
| 252 | 20240618 | 151100 | 59078908300 | 188600 | 188700 | 188800 | 188600 | 209 |
| 253 | 20240618 | 151000 | 59039461100 | 188700 | 188600 | 188700 | 188600 | 393 |
| 254 | 20240618 | 150900 | 58965331800 | 188700 | 189000 | 189000 | 188600 | 621 |
| 255 | 20240618 | 150800 | 58848085400 | 189000 | 189000 | 189000 | 188900 | 425 |
| 256 | 20240618 | 150700 | 58767769600 | 188900 | 189000 | 189000 | 188800 | 899 |
| 257 | 20240618 | 150600 | 58597936100 | 189000 | 188900 | 189000 | 188800 | 362 |
| 258 | 20240618 | 150500 | 58529538900 | 188900 | 189000 | 189200 | 188800 | 741 |
| 259 | 20240618 | 150400 | 58389501500 | 189100 | 189000 | 189100 | 188900 | 311 |
| 260 | 20240618 | 150300 | 58330718400 | 188900 | 188400 | 189000 | 188400 | 812 |
| 261 | 20240618 | 150200 | 58177435500 | 188500 | 188300 | 188500 | 188200 | 821 |
| 262 | 20240618 | 150100 | 58022766000 | 188300 | 188200 | 188300 | 188200 | 318 |
| 263 | 20240618 | 150000 | 57962914100 | 188200 | 188300 | 188400 | 188200 | 248 |
| 264 | 20240618 | 145900 | 57916223300 | 188200 | 188200 | 188300 | 188100 | 443 |
| 265 | 20240618 | 145800 | 57832867300 | 188100 | 188200 | 188300 | 188100 | 164 |
| 266 | 20240618 | 145700 | 57801998300 | 188300 | 188300 | 188400 | 188200 | 275 |
| 267 | 20240618 | 145600 | 57750221900 | 188300 | 188500 | 188600 | 188300 | 347 |
| 268 | 20240618 | 145500 | 57684855300 | 188500 | 188200 | 188700 | 188200 | 794 |
| 269 | 20240618 | 145400 | 57535233600 | 188200 | 188100 | 188300 | 188000 | 658 |
| 270 | 20240618 | 145300 | 57411428800 | 188200 | 188100 | 188200 | 187800 | 252 |
| 271 | 20240618 | 145200 | 57364038100 | 188100 | 187800 | 188200 | 187600 | 527 |
| 272 | 20240618 | 145100 | 57264977300 | 187800 | 187800 | 187900 | 187500 | 413 |
| 273 | 20240618 | 145000 | 57187445300 | 187700 | 187600 | 187800 | 187600 | 663 |
| 274 | 20240618 | 144900 | 57063013000 | 187700 | 187700 | 187900 | 187600 | 201 |
| 275 | 20240618 | 144800 | 57025273100 | 187900 | 187900 | 188000 | 187700 | 513 |
| 276 | 20240618 | 144700 | 56928897200 | 187900 | 187500 | 187900 | 187500 | 419 |
| 277 | 20240618 | 144600 | 56850235300 | 187600 | 187400 | 187800 | 187300 | 479 |
| 278 | 20240618 | 144500 | 56760408100 | 187500 | 187000 | 187500 | 187000 | 513 |
| 279 | 20240618 | 144400 | 56664395600 | 187100 | 187800 | 187800 | 186900 | 347 |
| 280 | 20240618 | 144300 | 56599432200 | 187800 | 186800 | 187800 | 186700 | 661 |
| 281 | 20240618 | 144200 | 56475780000 | 186900 | 187000 | 187100 | 186800 | 524 |
| 282 | 20240618 | 144100 | 56377831200 | 187000 | 187000 | 187100 | 186900 | 517 |
| 283 | 20240618 | 144000 | 56281149400 | 187000 | 187200 | 187200 | 187000 | 530 |
| 284 | 20240618 | 143900 | 56182009500 | 187200 | 187200 | 187500 | 187000 | 1270 |
| 285 | 20240618 | 143800 | 55944236600 | 187300 | 187400 | 187500 | 187200 | 608 |
| 286 | 20240618 | 143700 | 55830351800 | 187500 | 187100 | 187500 | 187100 | 295 |
| 287 | 20240618 | 143600 | 55775099300 | 187200 | 187400 | 187600 | 187200 | 376 |
| 288 | 20240618 | 143500 | 55704643200 | 187400 | 187900 | 188000 | 187400 | 1779 |
| 289 | 20240618 | 143400 | 55370545600 | 187800 | 187600 | 188000 | 187500 | 1033 |
| 290 | 20240618 | 143300 | 55176609400 | 187700 | 186700 | 187700 | 186700 | 2605 |
| 291 | 20240618 | 143200 | 54689393700 | 186700 | 187000 | 187000 | 186600 | 1036 |
| 292 | 20240618 | 143100 | 54495891200 | 186900 | 186900 | 186900 | 186700 | 702 |
| 293 | 20240618 | 143000 | 54364706700 | 186900 | 186300 | 186900 | 186100 | 2107 |
| 294 | 20240618 | 142900 | 53971832600 | 186300 | 186100 | 186800 | 186000 | 2259 |
| 295 | 20240618 | 142800 | 53550845600 | 186000 | 185900 | 186000 | 185600 | 655 |
| 296 | 20240618 | 142700 | 53429072800 | 185900 | 185700 | 185900 | 185500 | 2178 |
| 297 | 20240618 | 142600 | 53024694200 | 185700 | 185000 | 185700 | 185000 | 1589 |
| 298 | 20240618 | 142500 | 52730146500 | 185000 | 184600 | 185000 | 184600 | 1255 |
| 299 | 20240618 | 142400 | 52498259500 | 184600 | 184900 | 185000 | 184300 | 1595 |
| 300 | 20240618 | 142300 | 52204007900 | 184900 | 184200 | 184900 | 184200 | 1414 |
| 301 | 20240618 | 142200 | 51943260400 | 184300 | 184100 | 184400 | 184000 | 1267 |
| 302 | 20240618 | 142100 | 51709927000 | 184200 | 183800 | 184200 | 183200 | 2333 |
| 303 | 20240618 | 142000 | 51280947700 | 183800 | 182900 | 184000 | 182800 | 2172 |
| 304 | 20240618 | 141900 | 50883064800 | 182900 | 183500 | 183700 | 182600 | 5545 |
| 305 | 20240618 | 141800 | 49867621700 | 183500 | 184200 | 184200 | 183400 | 3366 |
| 306 | 20240618 | 141700 | 49249483300 | 184200 | 184000 | 184700 | 183900 | 1578 |
| 307 | 20240618 | 141600 | 48958670100 | 184100 | 183800 | 184100 | 183500 | 3452 |
| 308 | 20240618 | 141500 | 48324485800 | 183800 | 184600 | 184700 | 183700 | 2673 |
| 309 | 20240618 | 141400 | 47832178000 | 184500 | 184600 | 184900 | 184400 | 1780 |
| 310 | 20240618 | 141300 | 47503611000 | 184800 | 184300 | 184800 | 183600 | 4265 |
| 311 | 20240618 | 141200 | 46718468800 | 184500 | 185300 | 185300 | 184200 | 6599 |
| 312 | 20240618 | 141100 | 45497668600 | 185300 | 186200 | 186200 | 185100 | 3076 |
| 313 | 20240618 | 141000 | 44926932600 | 186200 | 186900 | 186900 | 186000 | 2761 |
| 314 | 20240618 | 140900 | 44412641800 | 186900 | 187800 | 187800 | 186700 | 7062 |
| 315 | 20240618 | 140800 | 43089617900 | 187800 | 188100 | 188200 | 187800 | 1054 |
| 316 | 20240618 | 140700 | 42891584800 | 188000 | 187900 | 188000 | 187900 | 523 |
| 317 | 20240618 | 140600 | 42793297700 | 187900 | 187900 | 188000 | 187800 | 954 |
| 318 | 20240618 | 140500 | 42614089800 | 187900 | 187900 | 187900 | 187800 | 513 |
| 319 | 20240618 | 140400 | 42517732100 | 187800 | 188000 | 188100 | 187800 | 1861 |
| 320 | 20240618 | 140300 | 42168052800 | 188000 | 188100 | 188300 | 188000 | 1240 |
| 321 | 20240618 | 140200 | 41934810600 | 188300 | 188200 | 188300 | 188100 | 590 |
| 322 | 20240618 | 140100 | 41823810800 | 188200 | 188200 | 188400 | 188100 | 857 |
| 323 | 20240618 | 140000 | 41662575400 | 188400 | 188300 | 188400 | 188100 | 1136 |
| 324 | 20240618 | 135900 | 41448815700 | 188300 | 188500 | 188500 | 188300 | 585 |
| 325 | 20240618 | 135800 | 41338615400 | 188400 | 188100 | 188400 | 188100 | 511 |
| 326 | 20240618 | 135700 | 41242406600 | 188200 | 188100 | 188300 | 187900 | 1154 |
| 327 | 20240618 | 135600 | 41025437200 | 188000 | 188000 | 188100 | 187900 | 677 |
| 328 | 20240618 | 135500 | 40898176400 | 187900 | 187800 | 187900 | 187800 | 709 |
| 329 | 20240618 | 135400 | 40765004300 | 187800 | 187900 | 188000 | 187700 | 1776 |
| 330 | 20240618 | 135300 | 40431455200 | 187900 | 187900 | 188200 | 187700 | 1188 |
| 331 | 20240618 | 135200 | 40208341500 | 187900 | 188300 | 188400 | 187900 | 7030 |
| 332 | 20240618 | 135100 | 38886005100 | 188300 | 188500 | 188500 | 188200 | 3413 |
| 333 | 20240618 | 135000 | 38243225700 | 188500 | 188700 | 188700 | 188500 | 1258 |
| 334 | 20240618 | 134900 | 38006015800 | 188700 | 188600 | 188800 | 188600 | 242 |
| 335 | 20240618 | 134800 | 37960359800 | 188700 | 188700 | 188800 | 188500 | 1444 |
| 336 | 20240618 | 134700 | 37688085700 | 188600 | 189000 | 189000 | 188600 | 1327 |
| 337 | 20240618 | 134600 | 37437587600 | 189000 | 188900 | 189000 | 188700 | 171 |
| 338 | 20240618 | 134500 | 37405299600 | 188900 | 189000 | 189100 | 188700 | 1921 |
| 339 | 20240618 | 134400 | 37042596700 | 189000 | 188900 | 189000 | 188800 | 555 |
| 340 | 20240618 | 134300 | 36937789800 | 189000 | 189000 | 189000 | 188900 | 175 |
| 341 | 20240618 | 134200 | 36904723900 | 189100 | 189400 | 189500 | 188800 | 1374 |
| 342 | 20240618 | 134100 | 36644878700 | 189400 | 189300 | 189400 | 189300 | 118 |
| 343 | 20240618 | 134000 | 36622534600 | 189300 | 189000 | 189400 | 188900 | 261 |
| 344 | 20240618 | 133900 | 36573153100 | 189100 | 189300 | 189300 | 188800 | 915 |
| 345 | 20240618 | 133800 | 36400261100 | 189200 | 189100 | 189300 | 189100 | 479 |
| 346 | 20240618 | 133700 | 36309615300 | 189100 | 189100 | 189200 | 189000 | 426 |
| 347 | 20240618 | 133600 | 36229059100 | 189100 | 189300 | 189400 | 188900 | 1002 |
| 348 | 20240618 | 133500 | 36039658700 | 189300 | 189000 | 189400 | 189000 | 530 |
| 349 | 20240618 | 133400 | 35939388100 | 189000 | 188700 | 189000 | 188700 | 451 |
| 350 | 20240618 | 133300 | 35854232600 | 188700 | 188800 | 188900 | 188600 | 1440 |
| 351 | 20240618 | 133200 | 35582499400 | 188700 | 188800 | 189000 | 188700 | 999 |
| 352 | 20240618 | 133100 | 35393858500 | 188700 | 188900 | 189000 | 188600 | 777 |
| 353 | 20240618 | 133000 | 35247165400 | 188900 | 188800 | 189000 | 188300 | 1438 |
| 354 | 20240618 | 132900 | 34976050100 | 188800 | 189600 | 189700 | 188500 | 4156 |
| 355 | 20240618 | 132800 | 34189884200 | 189600 | 190100 | 190100 | 189600 | 1300 |
| 356 | 20240618 | 132700 | 33943141100 | 190200 | 190200 | 190300 | 189800 | 1367 |
| 357 | 20240618 | 132600 | 33683426400 | 190300 | 190100 | 190300 | 189900 | 547 |
| 358 | 20240618 | 132500 | 33579491700 | 190000 | 190000 | 190300 | 189900 | 945 |
| 359 | 20240618 | 132400 | 33399922400 | 189900 | 190300 | 190400 | 189800 | 2775 |
| 360 | 20240618 | 132300 | 32872516800 | 190800 | 190800 | 191000 | 190300 | 2068 |
| 361 | 20240618 | 132200 | 32478413500 | 190800 | 190800 | 190800 | 190700 | 386 |
| 362 | 20240618 | 132100 | 32404779500 | 190800 | 190900 | 191000 | 190700 | 1067 |
| 363 | 20240618 | 132000 | 32201177900 | 191000 | 191000 | 191100 | 190600 | 1028 |
| 364 | 20240618 | 131900 | 32005009500 | 191000 | 191200 | 191200 | 191000 | 726 |
| 365 | 20240618 | 131800 | 31866323400 | 191200 | 191600 | 191600 | 191100 | 1498 |
| 366 | 20240618 | 131700 | 31579923000 | 191500 | 191700 | 191700 | 191500 | 28 |
| 367 | 20240618 | 131600 | 31574559400 | 191200 | 191200 | 191700 | 191000 | 926 |
| 368 | 20240618 | 131500 | 31397527700 | 191300 | 191900 | 192000 | 191200 | 2713 |
| 369 | 20240618 | 131400 | 30877480400 | 191900 | 192000 | 192100 | 191900 | 265 |
| 370 | 20240618 | 131300 | 30826609200 | 192000 | 192200 | 192200 | 191900 | 274 |
| 371 | 20240618 | 131200 | 30774011200 | 192200 | 192400 | 192400 | 191800 | 2405 |
| 372 | 20240618 | 131100 | 30312059300 | 192400 | 192500 | 192500 | 192300 | 65 |
| 373 | 20240618 | 131000 | 30299554800 | 192300 | 192500 | 192500 | 192300 | 94 |
| 374 | 20240618 | 130900 | 30281472700 | 192300 | 192600 | 192800 | 192200 | 1290 |
| 375 | 20240618 | 130800 | 30033276300 | 192600 | 192800 | 192800 | 192600 | 288 |
| 376 | 20240618 | 130700 | 29977782700 | 192800 | 192800 | 192900 | 192800 | 41 |
| 377 | 20240618 | 130600 | 29969876000 | 192800 | 192900 | 193000 | 192800 | 204 |
| 378 | 20240618 | 130500 | 29930542100 | 192900 | 193100 | 193100 | 192900 | 251 |
| 379 | 20240618 | 130400 | 29882104700 | 193000 | 192900 | 193000 | 192800 | 330 |
| 380 | 20240618 | 130300 | 29818436300 | 192900 | 192900 | 192900 | 192800 | 90 |
| 381 | 20240618 | 130200 | 29801075800 | 192900 | 192700 | 192900 | 192600 | 79 |
| 382 | 20240618 | 130100 | 29785845800 | 192600 | 192500 | 192600 | 192500 | 159 |
| 383 | 20240618 | 130000 | 29755225800 | 192500 | 192400 | 192500 | 192300 | 206 |
| 384 | 20240618 | 125900 | 29715577200 | 192400 | 192500 | 192700 | 192200 | 895 |
| 385 | 20240618 | 125800 | 29543364400 | 192500 | 192600 | 192600 | 192500 | 254 |
| 386 | 20240618 | 125700 | 29494453800 | 192600 | 192800 | 192800 | 192600 | 286 |
| 387 | 20240618 | 125600 | 29439356700 | 192800 | 193000 | 193000 | 192800 | 299 |
| 388 | 20240618 | 125500 | 29381706300 | 192800 | 193000 | 193100 | 192800 | 685 |
| 389 | 20240618 | 125400 | 29249557400 | 193100 | 193000 | 193100 | 192800 | 402 |
| 390 | 20240618 | 125300 | 29171975100 | 193100 | 193100 | 193200 | 193000 | 95 |
| 391 | 20240618 | 125200 | 29153631200 | 193100 | 193000 | 193200 | 192800 | 656 |
| 392 | 20240618 | 125100 | 29027077400 | 193000 | 193200 | 193200 | 192900 | 1462 |
| 393 | 20240618 | 125000 | 28744769600 | 193300 | 193300 | 193400 | 193300 | 132 |
| 394 | 20240618 | 124900 | 28719252100 | 193300 | 193300 | 193400 | 193200 | 146 |
| 395 | 20240618 | 124800 | 28691034100 | 193400 | 193300 | 193600 | 192900 | 1883 |
| 396 | 20240618 | 124700 | 28327419800 | 193300 | 193600 | 193700 | 193300 | 658 |
| 397 | 20240618 | 124600 | 28200132200 | 193600 | 193700 | 193900 | 193600 | 453 |
| 398 | 20240618 | 124500 | 28112400500 | 193900 | 194200 | 194200 | 193700 | 2341 |
| 399 | 20240618 | 124400 | 27658416400 | 194200 | 194300 | 194300 | 194200 | 301 |
| 400 | 20240618 | 124300 | 27599959500 | 194200 | 194200 | 194300 | 194200 | 94 |
| 401 | 20240618 | 124200 | 27581704200 | 194300 | 194300 | 194300 | 194200 | 26 |
| 402 | 20240618 | 124100 | 27576652600 | 194300 | 194200 | 194400 | 194200 | 28 |
| 403 | 20240618 | 124000 | 27571211900 | 194200 | 194400 | 194400 | 194200 | 826 |
| 404 | 20240618 | 123900 | 27410713100 | 194400 | 194300 | 194400 | 194300 | 30 |
| 405 | 20240618 | 123800 | 27404881400 | 194300 | 194400 | 194400 | 194200 | 350 |
| 406 | 20240618 | 123700 | 27336890900 | 194300 | 194300 | 194400 | 194300 | 94 |
| 407 | 20240618 | 123600 | 27318626600 | 194400 | 194400 | 194500 | 194300 | 304 |
| 408 | 20240618 | 123500 | 27259537300 | 194400 | 194400 | 194500 | 194400 | 50 |
| 409 | 20240618 | 123400 | 27249814500 | 194500 | 194600 | 194700 | 194400 | 587 |
| 410 | 20240618 | 123300 | 27135598500 | 194600 | 194600 | 194700 | 194600 | 19 |
| 411 | 20240618 | 123200 | 27131900500 | 194700 | 194800 | 194800 | 194700 | 40 |
| 412 | 20240618 | 123100 | 27124109400 | 194800 | 194800 | 195000 | 194600 | 17 |
| 413 | 20240618 | 123000 | 27120797800 | 194800 | 194700 | 195000 | 194700 | 222 |
| 414 | 20240618 | 122900 | 27077553800 | 194800 | 194800 | 195100 | 194800 | 30 |
| 415 | 20240618 | 122800 | 27071709200 | 195100 | 194600 | 195100 | 194500 | 88 |
| 416 | 20240618 | 122700 | 27054578400 | 194600 | 194600 | 194600 | 194500 | 88 |
| 417 | 20240618 | 122600 | 27037454100 | 194600 | 194700 | 194700 | 194500 | 70 |
| 418 | 20240618 | 122500 | 27023833500 | 194700 | 194800 | 194900 | 194700 | 63 |
| 419 | 20240618 | 122400 | 27011564700 | 195000 | 194700 | 195000 | 194700 | 39 |
| 420 | 20240618 | 122300 | 27003967800 | 194700 | 195000 | 195100 | 194700 | 162 |
| 421 | 20240618 | 122200 | 26972383300 | 194900 | 194900 | 194900 | 194800 | 9 |
| 422 | 20240618 | 122100 | 26970629300 | 194900 | 195100 | 195100 | 194900 | 116 |
| 423 | 20240618 | 122000 | 26948009300 | 195100 | 195100 | 195100 | 194800 | 38 |
| 424 | 20240618 | 121900 | 26940599300 | 195000 | 194800 | 195100 | 194800 | 32 |
| 425 | 20240618 | 121800 | 26934361500 | 195100 | 195000 | 195100 | 194800 | 111 |
| 426 | 20240618 | 121700 | 26912729500 | 194800 | 194800 | 194900 | 194800 | 27 |
| 427 | 20240618 | 121600 | 26907469800 | 194800 | 195000 | 195100 | 194700 | 63 |
| 428 | 20240618 | 121500 | 26895198000 | 195000 | 194600 | 195100 | 194600 | 48 |
| 429 | 20240618 | 121400 | 26885848200 | 194600 | 194500 | 194600 | 194500 | 71 |
| 430 | 20240618 | 121300 | 26872031700 | 195000 | 195100 | 195100 | 195000 | 11 |
| 431 | 20240618 | 121200 | 26869886200 | 194500 | 195000 | 195100 | 194500 | 98 |
| 432 | 20240618 | 121100 | 26850810500 | 195000 | 195100 | 195200 | 194800 | 33 |
| 433 | 20240618 | 121000 | 26844377200 | 195200 | 194500 | 195200 | 194500 | 31 |
| 434 | 20240618 | 120900 | 26838339100 | 194400 | 194800 | 195200 | 194400 | 331 |
| 435 | 20240618 | 120800 | 26773894000 | 194800 | 195200 | 195200 | 194800 | 173 |
| 436 | 20240618 | 120700 | 26740173800 | 195100 | 195200 | 195200 | 194900 | 50 |
| 437 | 20240618 | 120600 | 26730427700 | 195200 | 194600 | 195300 | 194600 | 66 |
| 438 | 20240618 | 120500 | 26717563000 | 194700 | 194900 | 194900 | 194600 | 171 |
| 439 | 20240618 | 120400 | 26684266600 | 194900 | 195000 | 195000 | 194900 | 39 |
| 440 | 20240618 | 120300 | 26676663000 | 195000 | 195100 | 195100 | 194900 | 54 |
| 441 | 20240618 | 120200 | 26666137300 | 195100 | 195100 | 195100 | 194900 | 11 |
| 442 | 20240618 | 120100 | 26663991400 | 195200 | 195200 | 195300 | 194700 | 44 |
| 443 | 20240618 | 120000 | 26655408100 | 195300 | 195300 | 195300 | 195300 | 33 |
| 444 | 20240618 | 115900 | 26648963200 | 195300 | 195200 | 195300 | 195200 | 70 |
| 445 | 20240618 | 115800 | 26635297400 | 195200 | 195300 | 195300 | 195200 | 27 |
| 446 | 20240618 | 115700 | 26630026500 | 195300 | 194400 | 195300 | 194100 | 455 |
| 447 | 20240618 | 115600 | 26541371200 | 194500 | 194800 | 194800 | 194300 | 46 |
| 448 | 20240618 | 115500 | 26532424300 | 194800 | 194500 | 194800 | 194500 | 99 |
| 449 | 20240618 | 115400 | 26513146600 | 194500 | 194800 | 194800 | 194500 | 79 |
| 450 | 20240618 | 115300 | 26497777400 | 194800 | 194500 | 194800 | 194500 | 51 |
| 451 | 20240618 | 115200 | 26487848500 | 194500 | 194300 | 194500 | 194300 | 50 |
| 452 | 20240618 | 115100 | 26478123900 | 194400 | 194000 | 194500 | 194000 | 235 |
| 453 | 20240618 | 115000 | 26432454900 | 194200 | 194200 | 194200 | 193800 | 1972 |
| 454 | 20240618 | 114900 | 26049818500 | 194200 | 194400 | 194400 | 194100 | 748 |
| 455 | 20240618 | 114800 | 25904563300 | 194400 | 194300 | 194500 | 194200 | 721 |
| 456 | 20240618 | 114700 | 25764468900 | 194300 | 194300 | 194400 | 194300 | 120 |
| 457 | 20240618 | 114600 | 25741150200 | 194300 | 194400 | 194400 | 194300 | 162 |
| 458 | 20240618 | 114500 | 25709668700 | 194400 | 194300 | 194400 | 194300 | 34 |
| 459 | 20240618 | 114400 | 25703059600 | 194400 | 194400 | 194400 | 194300 | 77 |
| 460 | 20240618 | 114300 | 25688092100 | 194400 | 194400 | 194500 | 194400 | 163 |
| 461 | 20240618 | 114200 | 25656403800 | 194400 | 194400 | 194500 | 194300 | 38 |
| 462 | 20240618 | 114100 | 25649016600 | 194400 | 194400 | 194400 | 194400 | 36 |
| 463 | 20240618 | 114000 | 25642018200 | 194300 | 194600 | 194600 | 194300 | 132 |
| 464 | 20240618 | 113900 | 25616350800 | 194500 | 194600 | 194600 | 194500 | 49 |
| 465 | 20240618 | 113800 | 25606818800 | 194700 | 194400 | 194700 | 194300 | 50 |
| 466 | 20240618 | 113700 | 25597096800 | 194300 | 194200 | 194300 | 194200 | 385 |
| 467 | 20240618 | 113600 | 25522314000 | 194200 | 194500 | 194500 | 194200 | 854 |
| 468 | 20240618 | 113500 | 25356386300 | 194400 | 194800 | 194800 | 194400 | 438 |
| 469 | 20240618 | 113400 | 25271117900 | 194800 | 194800 | 194800 | 194600 | 44 |
| 470 | 20240618 | 113300 | 25262550500 | 194700 | 194600 | 194700 | 194300 | 582 |
| 471 | 20240618 | 113200 | 25149329000 | 194600 | 194600 | 194800 | 194600 | 58 |
| 472 | 20240618 | 113100 | 25138037400 | 194500 | 194400 | 194600 | 194400 | 316 |
| 473 | 20240618 | 113000 | 25076563300 | 194400 | 194300 | 194400 | 194200 | 283 |
| 474 | 20240618 | 112900 | 25021576200 | 194200 | 194200 | 194300 | 194200 | 100 |
| 475 | 20240618 | 112800 | 25002154400 | 194200 | 194400 | 194400 | 194200 | 502 |
| 476 | 20240618 | 112700 | 24904616400 | 194400 | 194700 | 194700 | 194400 | 1594 |
| 477 | 20240618 | 112600 | 24594666700 | 194700 | 194700 | 194700 | 194600 | 390 |
| 478 | 20240618 | 112500 | 24518761900 | 194700 | 194700 | 194800 | 194600 | 450 |
| 479 | 20240618 | 112400 | 24431168100 | 194800 | 194800 | 194800 | 194700 | 230 |
| 480 | 20240618 | 112300 | 24386382000 | 194700 | 195200 | 195200 | 194700 | 1592 |
| 481 | 20240618 | 112200 | 24075993200 | 195200 | 195200 | 195200 | 195100 | 50 |
| 482 | 20240618 | 112100 | 24066233500 | 195200 | 195200 | 195200 | 195200 | 115 |
| 483 | 20240618 | 112000 | 24043785500 | 195200 | 195300 | 195300 | 195200 | 209 |
| 484 | 20240618 | 111900 | 24002980300 | 195300 | 195300 | 195300 | 195200 | 55 |
| 485 | 20240618 | 111800 | 23992244000 | 195300 | 195300 | 195300 | 195200 | 27 |
| 486 | 20240618 | 111700 | 23986973400 | 195300 | 195200 | 195300 | 195100 | 101 |
| 487 | 20240618 | 111600 | 23967259700 | 195100 | 195200 | 195200 | 195100 | 60 |
| 488 | 20240618 | 111500 | 23955549900 | 195100 | 195000 | 195100 | 195000 | 145 |
| 489 | 20240618 | 111400 | 23927261600 | 195000 | 195500 | 195500 | 194900 | 2641 |
| 490 | 20240618 | 111300 | 23411940900 | 195500 | 195700 | 196000 | 195500 | 563 |
| 491 | 20240618 | 111200 | 23301764500 | 195800 | 195800 | 195800 | 195700 | 86 |
| 492 | 20240618 | 111100 | 23284927800 | 195800 | 196100 | 196100 | 195700 | 352 |
| 493 | 20240618 | 111000 | 23215988500 | 196000 | 196000 | 196200 | 196000 | 718 |
| 494 | 20240618 | 110900 | 23075227700 | 196100 | 196100 | 196100 | 196000 | 102 |
| 495 | 20240618 | 110800 | 23055229400 | 196000 | 196100 | 196200 | 196000 | 130 |
| 496 | 20240618 | 110700 | 23029736800 | 196100 | 196100 | 196100 | 196100 | 68 |
| 497 | 20240618 | 110600 | 23016402000 | 196100 | 196000 | 196100 | 196000 | 10 |
| 498 | 20240618 | 110500 | 23014441400 | 196000 | 195900 | 196000 | 195900 | 240 |
| 499 | 20240618 | 110400 | 22967404900 | 195900 | 195800 | 195900 | 195800 | 307 |
| 500 | 20240618 | 110300 | 22907288700 | 195900 | 195700 | 195900 | 195700 | 249 |
| 501 | 20240618 | 110200 | 22858557400 | 195700 | 195700 | 195700 | 195600 | 193 |
| 502 | 20240618 | 110100 | 22820796200 | 195700 | 195700 | 195700 | 195600 | 102 |
| 503 | 20240618 | 110000 | 22800835600 | 195700 | 195500 | 195700 | 195500 | 313 |
| 504 | 20240618 | 105900 | 22739594700 | 195400 | 195400 | 195700 | 195300 | 317 |
| 505 | 20240618 | 105800 | 22677638200 | 195300 | 195100 | 195400 | 195000 | 862 |
| 506 | 20240618 | 105700 | 22509376700 | 195100 | 195200 | 195200 | 195000 | 617 |
| 507 | 20240618 | 105600 | 22389021000 | 195200 | 195200 | 195200 | 195100 | 197 |
| 508 | 20240618 | 105500 | 22350579800 | 195200 | 195000 | 195200 | 195000 | 485 |
| 509 | 20240618 | 105400 | 22255990400 | 195100 | 195100 | 195200 | 195000 | 668 |
| 510 | 20240618 | 105300 | 22125665300 | 195200 | 195200 | 195300 | 195100 | 543 |
| 511 | 20240618 | 105200 | 22019664500 | 195300 | 195500 | 195500 | 195200 | 411 |
| 512 | 20240618 | 105100 | 21939377600 | 195500 | 195900 | 195900 | 195400 | 1479 |
| 513 | 20240618 | 105000 | 21650062900 | 195800 | 195900 | 195900 | 195800 | 34 |
| 514 | 20240618 | 104900 | 21643405100 | 195900 | 195900 | 195900 | 195800 | 104 |
| 515 | 20240618 | 104800 | 21623037500 | 195800 | 195800 | 195900 | 195700 | 201 |
| 516 | 20240618 | 104700 | 21583681800 | 195800 | 195900 | 195900 | 195700 | 78 |
| 517 | 20240618 | 104600 | 21568408500 | 195900 | 195900 | 195900 | 195900 | 26 |
| 518 | 20240618 | 104500 | 21563315100 | 195700 | 195800 | 195800 | 195700 | 125 |
| 519 | 20240618 | 104400 | 21538850400 | 195700 | 195900 | 195900 | 195700 | 78 |
| 520 | 20240618 | 104300 | 21523573400 | 195900 | 195500 | 196000 | 195500 | 412 |
| 521 | 20240618 | 104200 | 21442980600 | 195600 | 196100 | 196100 | 195500 | 1251 |
| 522 | 20240618 | 104100 | 21198225400 | 196000 | 195800 | 196000 | 195700 | 130 |
| 523 | 20240618 | 104000 | 21172771100 | 195800 | 196000 | 196100 | 195800 | 207 |
| 524 | 20240618 | 103900 | 21132225300 | 196000 | 196000 | 196000 | 195800 | 110 |
| 525 | 20240618 | 103800 | 21110682500 | 196000 | 195800 | 196100 | 195800 | 179 |
| 526 | 20240618 | 103700 | 21075614900 | 195800 | 196100 | 196100 | 195600 | 1037 |
| 527 | 20240618 | 103600 | 20872483600 | 196100 | 196100 | 196100 | 196100 | 122 |
| 528 | 20240618 | 103500 | 20848559400 | 196000 | 196300 | 196400 | 196000 | 613 |
| 529 | 20240618 | 103400 | 20728288700 | 196300 | 196500 | 196500 | 196300 | 35 |
| 530 | 20240618 | 103300 | 20721417600 | 196500 | 196200 | 196600 | 196200 | 40 |
| 531 | 20240618 | 103200 | 20713564100 | 196200 | 196200 | 196200 | 196100 | 12 |
| 532 | 20240618 | 103100 | 20711210400 | 196600 | 196100 | 196700 | 196100 | 331 |
| 533 | 20240618 | 103000 | 20646207200 | 196100 | 196600 | 196700 | 196000 | 50 |
| 534 | 20240618 | 102900 | 20636396000 | 196600 | 195900 | 196800 | 195800 | 357 |
| 535 | 20240618 | 102800 | 20566326900 | 195800 | 195800 | 195800 | 195700 | 103 |
| 536 | 20240618 | 102700 | 20546159900 | 195800 | 195900 | 195900 | 195600 | 884 |
| 537 | 20240618 | 102600 | 20373142300 | 195900 | 196000 | 196000 | 195800 | 434 |
| 538 | 20240618 | 102500 | 20288120300 | 196000 | 196300 | 196300 | 195900 | 753 |
| 539 | 20240618 | 102400 | 20140455700 | 196300 | 196200 | 196400 | 196000 | 332 |
| 540 | 20240618 | 102300 | 20075318600 | 196300 | 196500 | 196500 | 196200 | 118 |
| 541 | 20240618 | 102200 | 20052150800 | 196300 | 196300 | 196600 | 196300 | 252 |
| 542 | 20240618 | 102100 | 20002680600 | 196300 | 196800 | 196800 | 196300 | 236 |
| 543 | 20240618 | 102000 | 19956283100 | 196800 | 196900 | 197000 | 196800 | 160 |
| 544 | 20240618 | 101900 | 19924777300 | 196800 | 196900 | 197100 | 196800 | 116 |
| 545 | 20240618 | 101800 | 19901928500 | 196800 | 196500 | 196800 | 196100 | 126 |
| 546 | 20240618 | 101700 | 19877167500 | 196500 | 195800 | 196500 | 195700 | 808 |
| 547 | 20240618 | 101600 | 19718982300 | 195900 | 196100 | 196100 | 195900 | 1011 |
| 548 | 20240618 | 101500 | 19520837400 | 196100 | 196200 | 196200 | 196000 | 358 |
| 549 | 20240618 | 101400 | 19450641600 | 196200 | 196200 | 196500 | 196000 | 1280 |
| 550 | 20240618 | 101300 | 19199657900 | 196100 | 196600 | 196600 | 196100 | 1616 |
| 551 | 20240618 | 101200 | 18882362900 | 196600 | 196900 | 196900 | 196600 | 527 |
| 552 | 20240618 | 101100 | 18778685300 | 196900 | 197200 | 197200 | 196800 | 456 |
| 553 | 20240618 | 101000 | 18688846500 | 197100 | 197100 | 197200 | 197100 | 123 |
| 554 | 20240618 | 100900 | 18664599100 | 197100 | 197300 | 197300 | 197100 | 252 |
| 555 | 20240618 | 100800 | 18614906700 | 197200 | 197600 | 197600 | 197200 | 737 |
| 556 | 20240618 | 100700 | 18469377100 | 197600 | 197800 | 198000 | 197500 | 424 |
| 557 | 20240618 | 100600 | 18385557700 | 198000 | 198200 | 198200 | 197900 | 137 |
| 558 | 20240618 | 100500 | 18358435900 | 198300 | 198000 | 198300 | 197900 | 222 |
| 559 | 20240618 | 100400 | 18314479000 | 197900 | 197600 | 197900 | 197500 | 149 |
| 560 | 20240618 | 100300 | 18285007800 | 197600 | 197600 | 197700 | 197500 | 227 |
| 561 | 20240618 | 100200 | 18240162500 | 197500 | 197500 | 197500 | 197400 | 339 |
| 562 | 20240618 | 100100 | 18173211800 | 197500 | 197700 | 197700 | 197500 | 419 |
| 563 | 20240618 | 100000 | 18090400100 | 198000 | 198000 | 198000 | 197400 | 123 |
| 564 | 20240618 | 095900 | 18066086100 | 197700 | 198000 | 198100 | 197200 | 137 |
| 565 | 20240618 | 095800 | 18038998100 | 198000 | 196700 | 198100 | 196500 | 1047 |
| 566 | 20240618 | 095700 | 17832367300 | 196700 | 197000 | 197200 | 196300 | 1514 |
| 567 | 20240618 | 095600 | 17534759400 | 197000 | 197000 | 197000 | 196900 | 111 |
| 568 | 20240618 | 095500 | 17512893300 | 197000 | 196900 | 197000 | 196800 | 173 |
| 569 | 20240618 | 095400 | 17478830300 | 196900 | 197000 | 197000 | 196800 | 146 |
| 570 | 20240618 | 095300 | 17450083100 | 197000 | 197200 | 197200 | 196900 | 268 |
| 571 | 20240618 | 095200 | 17397269100 | 197100 | 197200 | 197300 | 196900 | 90 |
| 572 | 20240618 | 095100 | 17379531500 | 197300 | 196900 | 197300 | 196900 | 226 |
| 573 | 20240618 | 095000 | 17334972400 | 196900 | 197000 | 197400 | 196900 | 387 |
| 574 | 20240618 | 094900 | 17258686300 | 197200 | 197300 | 197400 | 196900 | 701 |
| 575 | 20240618 | 094800 | 17120576800 | 197400 | 197200 | 197400 | 197000 | 1020 |
| 576 | 20240618 | 094700 | 16919571600 | 197200 | 197000 | 197500 | 197000 | 263 |
| 577 | 20240618 | 094600 | 16867669600 | 197200 | 196900 | 197300 | 196400 | 344 |
| 578 | 20240618 | 094500 | 16799925900 | 196400 | 196900 | 197000 | 196400 | 1356 |
| 579 | 20240618 | 094400 | 16533241100 | 196900 | 196700 | 197000 | 196700 | 277 |
| 580 | 20240618 | 094300 | 16478718800 | 196900 | 196600 | 196900 | 196600 | 236 |
| 581 | 20240618 | 094200 | 16432296000 | 196600 | 196400 | 196600 | 196400 | 228 |
| 582 | 20240618 | 094100 | 16387480500 | 196500 | 196700 | 196900 | 196500 | 415 |
| 583 | 20240618 | 094000 | 16305901600 | 196600 | 196400 | 197000 | 196400 | 204 |
| 584 | 20240618 | 093900 | 16265799700 | 196400 | 197100 | 197100 | 196300 | 3243 |
| 585 | 20240618 | 093800 | 15627522200 | 197000 | 197300 | 197300 | 197000 | 357 |
| 586 | 20240618 | 093700 | 15557122700 | 197300 | 197400 | 197500 | 197300 | 243 |
| 587 | 20240618 | 093600 | 15509149600 | 197500 | 197100 | 197500 | 197100 | 208 |
| 588 | 20240618 | 093500 | 15468122700 | 197500 | 197700 | 197800 | 196900 | 2089 |
| 589 | 20240618 | 093400 | 15056188600 | 197800 | 197900 | 197900 | 197700 | 267 |
| 590 | 20240618 | 093300 | 15003376200 | 197900 | 197900 | 198000 | 197800 | 399 |
| 591 | 20240618 | 093200 | 14924425200 | 197900 | 198100 | 198500 | 197900 | 780 |
| 592 | 20240618 | 093100 | 14769793500 | 198100 | 197100 | 198400 | 197000 | 1338 |
| 593 | 20240618 | 093000 | 14505287200 | 197100 | 197300 | 197400 | 197000 | 1497 |
| 594 | 20240618 | 092900 | 14210149600 | 197300 | 197000 | 197300 | 197000 | 1437 |
| 595 | 20240618 | 092800 | 13926889200 | 197100 | 198000 | 198000 | 197000 | 2478 |
| 596 | 20240618 | 092700 | 13437645000 | 198000 | 197900 | 198000 | 197700 | 680 |
| 597 | 20240618 | 092600 | 13303102500 | 197800 | 197600 | 198500 | 197600 | 1182 |
| 598 | 20240618 | 092500 | 13069084200 | 197600 | 197300 | 197800 | 197300 | 599 |
| 599 | 20240618 | 092400 | 12950773000 | 197300 | 197200 | 197400 | 197200 | 371 |
| 600 | 20240618 | 092300 | 12877581200 | 197200 | 197400 | 197600 | 197100 | 994 |
| 601 | 20240618 | 092200 | 12681470800 | 197400 | 198100 | 198100 | 197400 | 974 |
| 602 | 20240618 | 092100 | 12488913000 | 198100 | 198000 | 198400 | 197800 | 867 |
| 603 | 20240618 | 092000 | 12317247700 | 197900 | 199000 | 199000 | 197900 | 2804 |
| 604 | 20240618 | 091900 | 11761388600 | 199000 | 198800 | 199000 | 198700 | 581 |
| 605 | 20240618 | 091800 | 11645821100 | 198800 | 199000 | 199100 | 198500 | 1011 |
| 606 | 20240618 | 091700 | 11444638300 | 199100 | 198800 | 199100 | 198300 | 1745 |
| 607 | 20240618 | 091600 | 11098102400 | 198700 | 199300 | 199800 | 198700 | 3234 |
| 608 | 20240618 | 091500 | 10454221300 | 199200 | 200500 | 200500 | 199200 | 2635 |
| 609 | 20240618 | 091400 | 9927716600 | 200000 | 200500 | 201000 | 200000 | 488 |
| 610 | 20240618 | 091300 | 9829877100 | 201000 | 200000 | 201000 | 199900 | 3312 |
| 611 | 20240618 | 091200 | 9167161100 | 200000 | 199800 | 200500 | 199800 | 2039 |
| 612 | 20240618 | 091100 | 8759391900 | 199900 | 200000 | 200500 | 199800 | 1827 |
| 613 | 20240618 | 091000 | 8394084400 | 200000 | 201000 | 201500 | 200000 | 2203 |
| 614 | 20240618 | 090900 | 7952172900 | 201000 | 201500 | 201500 | 201000 | 1671 |
| 615 | 20240618 | 090800 | 7616101400 | 201500 | 201500 | 201500 | 201000 | 1047 |
| 616 | 20240618 | 090700 | 7405205900 | 201500 | 201500 | 202500 | 201500 | 2935 |
| 617 | 20240618 | 090600 | 6812801400 | 201500 | 201000 | 202000 | 201000 | 4312 |
| 618 | 20240618 | 090500 | 5943912400 | 201000 | 201000 | 201500 | 200500 | 4392 |
| 619 | 20240618 | 090400 | 5061134900 | 200500 | 201000 | 201000 | 200500 | 525 |
| 620 | 20240618 | 090300 | 4955727900 | 201000 | 201000 | 201500 | 200500 | 2336 |
| 621 | 20240618 | 090200 | 4486211900 | 201000 | 201500 | 201500 | 200000 | 3544 |
| 622 | 20240618 | 090100 | 3774425900 | 201500 | 200500 | 202500 | 200500 | 10697 |
| 623 | 20240618 | 090000 | 1621029900 | 200500 | 199600 | 201000 | 199500 | 8108 |