36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 3 | 20240614 | 192100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 4 | 20240614 | 192000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 5 | 20240614 | 191900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 6 | 20240614 | 191800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 7 | 20240614 | 191700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 8 | 20240614 | 191600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 9 | 20240614 | 191500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 10 | 20240614 | 191400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 11 | 20240614 | 191300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 12 | 20240614 | 191200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 13 | 20240614 | 191100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 14 | 20240614 | 191000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 15 | 20240614 | 190900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 16 | 20240614 | 190800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 17 | 20240614 | 190700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 18 | 20240614 | 190600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 19 | 20240614 | 190500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 20 | 20240614 | 190400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 21 | 20240614 | 190300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 22 | 20240614 | 190200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 23 | 20240614 | 190100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 24 | 20240614 | 190000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 25 | 20240614 | 185900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 26 | 20240614 | 185800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 27 | 20240614 | 185700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 28 | 20240614 | 185600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 29 | 20240614 | 185500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 30 | 20240614 | 185400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 31 | 20240614 | 185300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 32 | 20240614 | 185200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 33 | 20240614 | 185100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 34 | 20240614 | 185000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 35 | 20240614 | 184900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 36 | 20240614 | 184800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 37 | 20240614 | 184700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 38 | 20240614 | 184600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 39 | 20240614 | 184500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 40 | 20240614 | 184400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 41 | 20240614 | 184300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 42 | 20240614 | 184200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 43 | 20240614 | 184100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 44 | 20240614 | 184000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 45 | 20240614 | 183900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 46 | 20240614 | 183800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 47 | 20240614 | 183700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 48 | 20240614 | 183600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 49 | 20240614 | 183500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 50 | 20240614 | 183400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 51 | 20240614 | 183300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 52 | 20240614 | 183200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 53 | 20240614 | 183100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 54 | 20240614 | 183000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 55 | 20240614 | 182900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 56 | 20240614 | 182800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 57 | 20240614 | 182700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 58 | 20240614 | 182600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 59 | 20240614 | 182500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 60 | 20240614 | 182400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 61 | 20240614 | 182300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 62 | 20240614 | 182200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 63 | 20240614 | 182100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 64 | 20240614 | 182000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 65 | 20240614 | 181900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 66 | 20240614 | 181800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 67 | 20240614 | 181700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 68 | 20240614 | 181600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 69 | 20240614 | 181500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 70 | 20240614 | 181400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 71 | 20240614 | 181300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 72 | 20240614 | 181200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 73 | 20240614 | 181100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 74 | 20240614 | 181000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 75 | 20240614 | 180900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 76 | 20240614 | 180800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 77 | 20240614 | 180700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 78 | 20240614 | 180600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 79 | 20240614 | 180500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 80 | 20240614 | 180400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 81 | 20240614 | 180300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 82 | 20240614 | 180200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 83 | 20240614 | 180100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 84 | 20240614 | 180000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 85 | 20240614 | 175900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 86 | 20240614 | 175800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 87 | 20240614 | 175700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 88 | 20240614 | 175600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 89 | 20240614 | 175500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 90 | 20240614 | 175400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 91 | 20240614 | 175300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 92 | 20240614 | 175200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 93 | 20240614 | 175100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 94 | 20240614 | 175000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 95 | 20240614 | 174900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 96 | 20240614 | 174800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 97 | 20240614 | 174700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 98 | 20240614 | 174600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 99 | 20240614 | 174500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 100 | 20240614 | 174400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 101 | 20240614 | 174300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 102 | 20240614 | 174200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 103 | 20240614 | 174100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 104 | 20240614 | 174000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 105 | 20240614 | 173900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 106 | 20240614 | 173800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 107 | 20240614 | 173700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 108 | 20240614 | 173600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 109 | 20240614 | 173500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 110 | 20240614 | 173400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 111 | 20240614 | 173300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 112 | 20240614 | 173200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 113 | 20240614 | 173100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 114 | 20240614 | 173000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 115 | 20240614 | 172900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 116 | 20240614 | 172800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 117 | 20240614 | 172700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 118 | 20240614 | 172600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 119 | 20240614 | 172500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 120 | 20240614 | 172400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 121 | 20240614 | 172300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 122 | 20240614 | 172200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 123 | 20240614 | 172100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 124 | 20240614 | 172000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 125 | 20240614 | 171900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 126 | 20240614 | 171800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 127 | 20240614 | 171700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 128 | 20240614 | 171600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 129 | 20240614 | 171500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 130 | 20240614 | 171400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 131 | 20240614 | 171300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 132 | 20240614 | 171200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 133 | 20240614 | 171100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 134 | 20240614 | 171000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 135 | 20240614 | 170900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 136 | 20240614 | 170800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 137 | 20240614 | 170700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 138 | 20240614 | 170600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 139 | 20240614 | 170500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 140 | 20240614 | 170400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 141 | 20240614 | 170300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 142 | 20240614 | 170200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 143 | 20240614 | 170100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 144 | 20240614 | 170000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 145 | 20240614 | 165900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 146 | 20240614 | 165800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 147 | 20240614 | 165700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 148 | 20240614 | 165600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 149 | 20240614 | 165500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 150 | 20240614 | 165400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 151 | 20240614 | 165300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 152 | 20240614 | 165200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 153 | 20240614 | 165100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 154 | 20240614 | 165000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 155 | 20240614 | 164900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 156 | 20240614 | 164800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 157 | 20240614 | 164700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 158 | 20240614 | 164600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 159 | 20240614 | 164500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 160 | 20240614 | 164400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 161 | 20240614 | 164300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 162 | 20240614 | 164200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 163 | 20240614 | 164100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 164 | 20240614 | 164000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 165 | 20240614 | 163900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 166 | 20240614 | 163800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 167 | 20240614 | 163700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 168 | 20240614 | 163600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 169 | 20240614 | 163500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 170 | 20240614 | 163400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 171 | 20240614 | 163300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 172 | 20240614 | 163200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 173 | 20240614 | 163100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 174 | 20240614 | 163000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 175 | 20240614 | 162900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 176 | 20240614 | 162800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 177 | 20240614 | 162700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 178 | 20240614 | 162600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 179 | 20240614 | 162500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 180 | 20240614 | 162400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 181 | 20240614 | 162300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 182 | 20240614 | 162200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 183 | 20240614 | 162100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 184 | 20240614 | 162000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 185 | 20240614 | 161900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 186 | 20240614 | 161800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 187 | 20240614 | 161700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 188 | 20240614 | 161600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 189 | 20240614 | 161500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 190 | 20240614 | 161400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 191 | 20240614 | 161300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 192 | 20240614 | 161200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 193 | 20240614 | 161100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 194 | 20240614 | 161000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 195 | 20240614 | 160900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 196 | 20240614 | 160800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 197 | 20240614 | 160700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 198 | 20240614 | 160600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 199 | 20240614 | 160500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 200 | 20240614 | 160400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 201 | 20240614 | 160300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 202 | 20240614 | 160200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 203 | 20240614 | 160100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 204 | 20240614 | 160000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 205 | 20240614 | 155900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 206 | 20240614 | 155800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 207 | 20240614 | 155700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 208 | 20240614 | 155600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 209 | 20240614 | 155500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 210 | 20240614 | 155400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 211 | 20240614 | 155300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 212 | 20240614 | 155200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 213 | 20240614 | 155100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 214 | 20240614 | 155000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 215 | 20240614 | 154900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 216 | 20240614 | 154800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 217 | 20240614 | 154700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 218 | 20240614 | 154600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 219 | 20240614 | 154500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 220 | 20240614 | 154400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 221 | 20240614 | 154300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 222 | 20240614 | 154200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 223 | 20240614 | 154100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 224 | 20240614 | 154000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 225 | 20240614 | 153900 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 226 | 20240614 | 153800 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 227 | 20240614 | 153700 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 228 | 20240614 | 153600 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 229 | 20240614 | 153500 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 230 | 20240614 | 153400 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 231 | 20240614 | 153300 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 232 | 20240614 | 153200 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 233 | 20240614 | 153100 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 0 |
| 234 | 20240614 | 153000 | 84310159800 | 161300 | 161300 | 161300 | 161300 | 43191 |
| 235 | 20240614 | 152900 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 236 | 20240614 | 152800 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 237 | 20240614 | 152700 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 238 | 20240614 | 152600 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 239 | 20240614 | 152500 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 240 | 20240614 | 152400 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 241 | 20240614 | 152300 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 242 | 20240614 | 152200 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 243 | 20240614 | 152100 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 244 | 20240614 | 152000 | 77343451500 | 162400 | 162400 | 162400 | 162400 | 0 |
| 245 | 20240614 | 151900 | 77343451500 | 162400 | 162400 | 162500 | 162300 | 1099 |
| 246 | 20240614 | 151800 | 77165039300 | 162400 | 162300 | 162400 | 162300 | 678 |
| 247 | 20240614 | 151700 | 77054962300 | 162300 | 162200 | 162400 | 162200 | 600 |
| 248 | 20240614 | 151600 | 76957608400 | 162200 | 162500 | 162500 | 162200 | 960 |
| 249 | 20240614 | 151500 | 76801764400 | 162400 | 162400 | 162500 | 162300 | 755 |
| 250 | 20240614 | 151400 | 76679119300 | 162300 | 162500 | 162600 | 162300 | 1367 |
| 251 | 20240614 | 151300 | 76457070400 | 162500 | 162400 | 162500 | 162300 | 716 |
| 252 | 20240614 | 151200 | 76340778100 | 162400 | 162200 | 162500 | 162200 | 1038 |
| 253 | 20240614 | 151100 | 76172295300 | 162200 | 162300 | 162400 | 162200 | 972 |
| 254 | 20240614 | 151000 | 76014532400 | 162400 | 162400 | 162400 | 162300 | 952 |
| 255 | 20240614 | 150900 | 75859986700 | 162400 | 162200 | 162400 | 162200 | 678 |
| 256 | 20240614 | 150800 | 75749931700 | 162300 | 162300 | 162400 | 162100 | 1202 |
| 257 | 20240614 | 150700 | 75554947500 | 162400 | 162400 | 162500 | 162300 | 1083 |
| 258 | 20240614 | 150600 | 75379131000 | 162400 | 162800 | 162900 | 162400 | 2055 |
| 259 | 20240614 | 150500 | 75044860800 | 162800 | 162900 | 162900 | 162800 | 1093 |
| 260 | 20240614 | 150400 | 74866892900 | 162900 | 162900 | 163000 | 162900 | 691 |
| 261 | 20240614 | 150300 | 74754315200 | 162900 | 163100 | 163100 | 162900 | 1494 |
| 262 | 20240614 | 150200 | 74510844700 | 163000 | 163000 | 163200 | 163000 | 680 |
| 263 | 20240614 | 150100 | 74399946000 | 163100 | 163200 | 163300 | 163000 | 870 |
| 264 | 20240614 | 150000 | 74258007000 | 163300 | 163200 | 163300 | 163100 | 560 |
| 265 | 20240614 | 145900 | 74166602700 | 163100 | 163300 | 163400 | 163100 | 896 |
| 266 | 20240614 | 145800 | 74020359000 | 163300 | 163200 | 163400 | 163100 | 525 |
| 267 | 20240614 | 145700 | 73934642900 | 163300 | 163100 | 163300 | 163100 | 548 |
| 268 | 20240614 | 145600 | 73845233800 | 163100 | 163200 | 163300 | 163000 | 1027 |
| 269 | 20240614 | 145500 | 73677694500 | 163200 | 163100 | 163300 | 163100 | 892 |
| 270 | 20240614 | 145400 | 73532125200 | 163200 | 163100 | 163200 | 163100 | 567 |
| 271 | 20240614 | 145300 | 73439615600 | 163100 | 162900 | 163200 | 162900 | 489 |
| 272 | 20240614 | 145200 | 73359863400 | 162900 | 163400 | 163500 | 162900 | 2343 |
| 273 | 20240614 | 145100 | 72977508200 | 163400 | 163300 | 163500 | 163300 | 873 |
| 274 | 20240614 | 145000 | 72834819000 | 163400 | 163400 | 163400 | 163300 | 612 |
| 275 | 20240614 | 144900 | 72734834100 | 163400 | 163300 | 163400 | 163200 | 663 |
| 276 | 20240614 | 144800 | 72626556000 | 163300 | 163100 | 163300 | 163100 | 415 |
| 277 | 20240614 | 144700 | 72558821500 | 163100 | 163100 | 163300 | 163000 | 885 |
| 278 | 20240614 | 144600 | 72414389100 | 163100 | 163200 | 163200 | 162900 | 1461 |
| 279 | 20240614 | 144500 | 72176159100 | 163200 | 163000 | 163200 | 163000 | 1422 |
| 280 | 20240614 | 144400 | 71944159100 | 163000 | 162900 | 163100 | 162800 | 743 |
| 281 | 20240614 | 144300 | 71823110000 | 162800 | 162600 | 162900 | 162500 | 1148 |
| 282 | 20240614 | 144200 | 71636349500 | 162500 | 162300 | 162600 | 162200 | 647 |
| 283 | 20240614 | 144100 | 71531211200 | 162300 | 162000 | 162300 | 162000 | 659 |
| 284 | 20240614 | 144000 | 71424370100 | 162100 | 161900 | 162100 | 161900 | 741 |
| 285 | 20240614 | 143900 | 71304347600 | 161900 | 161900 | 162000 | 161900 | 569 |
| 286 | 20240614 | 143800 | 71212208000 | 161900 | 161900 | 162000 | 161800 | 555 |
| 287 | 20240614 | 143700 | 71122355800 | 161900 | 161800 | 162000 | 161800 | 612 |
| 288 | 20240614 | 143600 | 71023277800 | 161900 | 161800 | 161900 | 161800 | 985 |
| 289 | 20240614 | 143500 | 70863854700 | 161800 | 161800 | 161900 | 161800 | 874 |
| 290 | 20240614 | 143400 | 70722419900 | 161900 | 161900 | 162000 | 161800 | 451 |
| 291 | 20240614 | 143300 | 70649402800 | 161900 | 161900 | 162000 | 161800 | 1540 |
| 292 | 20240614 | 143200 | 70400094100 | 162000 | 161900 | 162000 | 161800 | 1292 |
| 293 | 20240614 | 143100 | 70191016800 | 162000 | 162000 | 162100 | 161800 | 2958 |
| 294 | 20240614 | 143000 | 69712177200 | 162000 | 162000 | 162100 | 161900 | 1760 |
| 295 | 20240614 | 142900 | 69427076600 | 162000 | 162000 | 162000 | 161900 | 1702 |
| 296 | 20240614 | 142800 | 69151492800 | 162000 | 162200 | 162200 | 161900 | 5177 |
| 297 | 20240614 | 142700 | 68312741100 | 162100 | 162100 | 162200 | 162100 | 449 |
| 298 | 20240614 | 142600 | 68239942500 | 162100 | 162100 | 162300 | 162100 | 641 |
| 299 | 20240614 | 142500 | 68135971800 | 162100 | 162200 | 162200 | 162100 | 453 |
| 300 | 20240614 | 142400 | 68062519100 | 162100 | 162200 | 162200 | 162100 | 796 |
| 301 | 20240614 | 142300 | 67933464000 | 162200 | 162100 | 162200 | 162100 | 512 |
| 302 | 20240614 | 142200 | 67850440200 | 162100 | 162200 | 162300 | 162100 | 1103 |
| 303 | 20240614 | 142100 | 67671544200 | 162200 | 162300 | 162300 | 162200 | 859 |
| 304 | 20240614 | 142000 | 67532204400 | 162300 | 162300 | 162400 | 162200 | 900 |
| 305 | 20240614 | 141900 | 67386141100 | 162400 | 162300 | 162400 | 162300 | 684 |
| 306 | 20240614 | 141800 | 67275117300 | 162300 | 162300 | 162400 | 162300 | 443 |
| 307 | 20240614 | 141700 | 67203213300 | 162300 | 162500 | 162600 | 162300 | 2459 |
| 308 | 20240614 | 141600 | 66803749000 | 162500 | 162600 | 162700 | 162500 | 944 |
| 309 | 20240614 | 141500 | 66650275100 | 162700 | 162600 | 162700 | 162600 | 803 |
| 310 | 20240614 | 141400 | 66519686900 | 162700 | 162700 | 162700 | 162600 | 331 |
| 311 | 20240614 | 141300 | 66465859400 | 162600 | 162600 | 162700 | 162600 | 1111 |
| 312 | 20240614 | 141200 | 66285183200 | 162600 | 162700 | 162800 | 162600 | 543 |
| 313 | 20240614 | 141100 | 66196832400 | 162700 | 162700 | 162700 | 162600 | 618 |
| 314 | 20240614 | 141000 | 66096310800 | 162700 | 162800 | 162800 | 162600 | 1378 |
| 315 | 20240614 | 140900 | 65872111900 | 162700 | 162700 | 162800 | 162700 | 662 |
| 316 | 20240614 | 140800 | 65764393700 | 162700 | 162800 | 162900 | 162700 | 1475 |
| 317 | 20240614 | 140700 | 65524277300 | 162800 | 162800 | 163000 | 162800 | 407 |
| 318 | 20240614 | 140600 | 65457984800 | 162800 | 162800 | 162900 | 162800 | 413 |
| 319 | 20240614 | 140500 | 65390727400 | 162800 | 162900 | 163000 | 162800 | 1571 |
| 320 | 20240614 | 140400 | 65134874900 | 162900 | 162900 | 163000 | 162900 | 513 |
| 321 | 20240614 | 140300 | 65051289600 | 163000 | 162900 | 163000 | 162900 | 474 |
| 322 | 20240614 | 140200 | 64974051500 | 162900 | 162900 | 163000 | 162900 | 726 |
| 323 | 20240614 | 140100 | 64855779500 | 162900 | 163100 | 163200 | 162800 | 3116 |
| 324 | 20240614 | 140000 | 64347916000 | 163100 | 163400 | 163500 | 163100 | 1409 |
| 325 | 20240614 | 135900 | 64117890900 | 163400 | 163400 | 163500 | 163400 | 233 |
| 326 | 20240614 | 135800 | 64079810900 | 163400 | 163500 | 163600 | 163400 | 723 |
| 327 | 20240614 | 135700 | 63961649300 | 163600 | 163500 | 163600 | 163500 | 551 |
| 328 | 20240614 | 135600 | 63871555200 | 163500 | 163600 | 163600 | 163500 | 746 |
| 329 | 20240614 | 135500 | 63749550300 | 163600 | 163600 | 163700 | 163600 | 397 |
| 330 | 20240614 | 135400 | 63684597700 | 163600 | 163700 | 163700 | 163600 | 197 |
| 331 | 20240614 | 135300 | 63652360900 | 163600 | 163600 | 163700 | 163600 | 252 |
| 332 | 20240614 | 135200 | 63611116600 | 163600 | 163700 | 163700 | 163600 | 267 |
| 333 | 20240614 | 135100 | 63567421300 | 163700 | 163800 | 163900 | 163600 | 944 |
| 334 | 20240614 | 135000 | 63412864900 | 163800 | 163800 | 163900 | 163800 | 286 |
| 335 | 20240614 | 134900 | 63366008000 | 163800 | 163900 | 163900 | 163800 | 333 |
| 336 | 20240614 | 134800 | 63311446300 | 163800 | 164000 | 164000 | 163700 | 578 |
| 337 | 20240614 | 134700 | 63216730600 | 163900 | 163900 | 164200 | 163900 | 585 |
| 338 | 20240614 | 134600 | 63120811300 | 164000 | 164300 | 164300 | 163900 | 1320 |
| 339 | 20240614 | 134500 | 62904268500 | 164300 | 164100 | 164300 | 164100 | 421 |
| 340 | 20240614 | 134400 | 62835145100 | 164100 | 164200 | 164200 | 164100 | 250 |
| 341 | 20240614 | 134300 | 62794107100 | 164100 | 164200 | 164200 | 164000 | 546 |
| 342 | 20240614 | 134200 | 62704513700 | 164200 | 164100 | 164200 | 164000 | 488 |
| 343 | 20240614 | 134100 | 62624438400 | 164100 | 163900 | 164100 | 163900 | 603 |
| 344 | 20240614 | 134000 | 62525549700 | 164000 | 163900 | 164000 | 163800 | 551 |
| 345 | 20240614 | 133900 | 62435215900 | 163800 | 163800 | 163900 | 163800 | 200 |
| 346 | 20240614 | 133800 | 62402444500 | 163900 | 163800 | 163900 | 163700 | 388 |
| 347 | 20240614 | 133700 | 62338892900 | 163800 | 163500 | 163800 | 163500 | 2119 |
| 348 | 20240614 | 133600 | 61992305100 | 163400 | 163400 | 163500 | 163400 | 790 |
| 349 | 20240614 | 133500 | 61863157400 | 163400 | 163500 | 163500 | 163400 | 489 |
| 350 | 20240614 | 133400 | 61783226300 | 163400 | 163600 | 163600 | 163400 | 1252 |
| 351 | 20240614 | 133300 | 61578521700 | 163500 | 163600 | 163600 | 163500 | 302 |
| 352 | 20240614 | 133200 | 61529125100 | 163500 | 163700 | 163700 | 163500 | 533 |
| 353 | 20240614 | 133100 | 61441919400 | 163700 | 163600 | 163700 | 163500 | 337 |
| 354 | 20240614 | 133000 | 61386788900 | 163700 | 163600 | 163700 | 163500 | 519 |
| 355 | 20240614 | 132900 | 61301883200 | 163600 | 163400 | 163600 | 163400 | 399 |
| 356 | 20240614 | 132800 | 61236644800 | 163400 | 163500 | 163500 | 163400 | 384 |
| 357 | 20240614 | 132700 | 61173874300 | 163400 | 163500 | 163500 | 163400 | 269 |
| 358 | 20240614 | 132600 | 61129906400 | 163500 | 163400 | 163500 | 163400 | 289 |
| 359 | 20240614 | 132500 | 61082666900 | 163500 | 163400 | 163500 | 163400 | 293 |
| 360 | 20240614 | 132400 | 61034765900 | 163400 | 163200 | 163500 | 163200 | 377 |
| 361 | 20240614 | 132300 | 60973167300 | 163200 | 163200 | 163400 | 163200 | 611 |
| 362 | 20240614 | 132200 | 60873385600 | 163200 | 163200 | 163300 | 163200 | 265 |
| 363 | 20240614 | 132100 | 60830126000 | 163300 | 163300 | 163400 | 163200 | 643 |
| 364 | 20240614 | 132000 | 60725129400 | 163300 | 163300 | 163400 | 163300 | 191 |
| 365 | 20240614 | 131900 | 60693932900 | 163300 | 163500 | 163600 | 163300 | 1001 |
| 366 | 20240614 | 131800 | 60530359800 | 163500 | 163500 | 163500 | 163400 | 603 |
| 367 | 20240614 | 131700 | 60431781200 | 163600 | 163300 | 163600 | 163300 | 745 |
| 368 | 20240614 | 131600 | 60309960400 | 163300 | 163300 | 163400 | 163300 | 210 |
| 369 | 20240614 | 131500 | 60275658500 | 163300 | 163000 | 163300 | 163000 | 415 |
| 370 | 20240614 | 131400 | 60207968600 | 163000 | 163000 | 163100 | 162900 | 404 |
| 371 | 20240614 | 131300 | 60142112400 | 162900 | 162900 | 163000 | 162900 | 196 |
| 372 | 20240614 | 131200 | 60110178900 | 162900 | 163000 | 163100 | 162900 | 253 |
| 373 | 20240614 | 131100 | 60068946400 | 163000 | 162900 | 163000 | 162900 | 666 |
| 374 | 20240614 | 131000 | 59960414900 | 162900 | 163000 | 163100 | 162900 | 417 |
| 375 | 20240614 | 130900 | 59892456400 | 163100 | 163000 | 163100 | 162900 | 1277 |
| 376 | 20240614 | 130800 | 59684300800 | 163100 | 163200 | 163300 | 163000 | 2115 |
| 377 | 20240614 | 130700 | 59339299700 | 163200 | 163100 | 163300 | 163000 | 461 |
| 378 | 20240614 | 130600 | 59264092000 | 163100 | 163200 | 163300 | 163000 | 834 |
| 379 | 20240614 | 130500 | 59128069900 | 163100 | 163100 | 163300 | 163000 | 846 |
| 380 | 20240614 | 130400 | 58990043400 | 163100 | 162800 | 163200 | 162800 | 452 |
| 381 | 20240614 | 130300 | 58916369600 | 162800 | 162700 | 162800 | 162700 | 425 |
| 382 | 20240614 | 130200 | 58847191700 | 162800 | 162600 | 162800 | 162600 | 254 |
| 383 | 20240614 | 130100 | 58805858500 | 162600 | 162700 | 162800 | 162600 | 646 |
| 384 | 20240614 | 130000 | 58700766500 | 162700 | 162700 | 162800 | 162600 | 619 |
| 385 | 20240614 | 125900 | 58600060200 | 162600 | 162200 | 162700 | 162200 | 684 |
| 386 | 20240614 | 125800 | 58488943900 | 162200 | 161900 | 162200 | 161900 | 796 |
| 387 | 20240614 | 125700 | 58359947700 | 161900 | 161700 | 162000 | 161700 | 1987 |
| 388 | 20240614 | 125600 | 58038457700 | 161700 | 162200 | 162300 | 161700 | 5878 |
| 389 | 20240614 | 125500 | 57086177500 | 162300 | 162400 | 162500 | 162100 | 3197 |
| 390 | 20240614 | 125400 | 56567459300 | 162400 | 162500 | 162500 | 162400 | 533 |
| 391 | 20240614 | 125300 | 56480883500 | 162400 | 162400 | 162500 | 162300 | 831 |
| 392 | 20240614 | 125200 | 56345937700 | 162400 | 162400 | 162500 | 162300 | 1139 |
| 393 | 20240614 | 125100 | 56160961100 | 162300 | 162500 | 162500 | 162200 | 2028 |
| 394 | 20240614 | 125000 | 55831699800 | 162500 | 162900 | 162900 | 162500 | 3957 |
| 395 | 20240614 | 124900 | 55188061700 | 162900 | 162800 | 163000 | 162800 | 429 |
| 396 | 20240614 | 124800 | 55118177600 | 162900 | 162800 | 163000 | 162800 | 490 |
| 397 | 20240614 | 124700 | 55038383400 | 162800 | 163000 | 163100 | 162800 | 1928 |
| 398 | 20240614 | 124600 | 54724220800 | 162900 | 162800 | 163100 | 162800 | 1235 |
| 399 | 20240614 | 124500 | 54523070700 | 162900 | 163000 | 163100 | 162800 | 3203 |
| 400 | 20240614 | 124400 | 54001135800 | 163000 | 163200 | 163200 | 163000 | 3204 |
| 401 | 20240614 | 124300 | 53478636100 | 163100 | 163100 | 163200 | 163100 | 381 |
| 402 | 20240614 | 124200 | 53416481800 | 163100 | 163200 | 163300 | 163100 | 550 |
| 403 | 20240614 | 124100 | 53326745400 | 163200 | 163300 | 163400 | 163200 | 1630 |
| 404 | 20240614 | 124000 | 53060680700 | 163300 | 163400 | 163500 | 163300 | 2998 |
| 405 | 20240614 | 123900 | 52570974200 | 163500 | 163500 | 163500 | 163400 | 338 |
| 406 | 20240614 | 123800 | 52515738200 | 163400 | 163500 | 163600 | 163400 | 2100 |
| 407 | 20240614 | 123700 | 52172412000 | 163500 | 163500 | 163600 | 163500 | 257 |
| 408 | 20240614 | 123600 | 52130385500 | 163500 | 163600 | 163700 | 163500 | 1324 |
| 409 | 20240614 | 123500 | 51913775200 | 163700 | 163600 | 163700 | 163600 | 667 |
| 410 | 20240614 | 123400 | 51804645000 | 163600 | 163700 | 163900 | 163600 | 1561 |
| 411 | 20240614 | 123300 | 51549095700 | 163700 | 163900 | 164000 | 163700 | 1326 |
| 412 | 20240614 | 123200 | 51331872200 | 163900 | 163900 | 164000 | 163900 | 549 |
| 413 | 20240614 | 123100 | 51241882300 | 164000 | 163900 | 164000 | 163900 | 320 |
| 414 | 20240614 | 123000 | 51189428400 | 164000 | 164000 | 164000 | 163900 | 293 |
| 415 | 20240614 | 122900 | 51141381500 | 164000 | 164000 | 164100 | 164000 | 431 |
| 416 | 20240614 | 122800 | 51070684700 | 164000 | 164000 | 164100 | 164000 | 152 |
| 417 | 20240614 | 122700 | 51045750900 | 164000 | 164000 | 164100 | 164000 | 524 |
| 418 | 20240614 | 122600 | 50959796600 | 164000 | 164000 | 164100 | 164000 | 487 |
| 419 | 20240614 | 122500 | 50879916900 | 164100 | 164000 | 164100 | 163900 | 239 |
| 420 | 20240614 | 122400 | 50840718200 | 164000 | 163800 | 164100 | 163800 | 279 |
| 421 | 20240614 | 122300 | 50794980600 | 163800 | 163800 | 163900 | 163700 | 324 |
| 422 | 20240614 | 122200 | 50741920600 | 163900 | 163700 | 163900 | 163700 | 200 |
| 423 | 20240614 | 122100 | 50709162000 | 163800 | 163700 | 163900 | 163700 | 309 |
| 424 | 20240614 | 122000 | 50658564900 | 163800 | 163700 | 163900 | 163600 | 1681 |
| 425 | 20240614 | 121900 | 50383421500 | 163800 | 164200 | 164200 | 163700 | 5555 |
| 426 | 20240614 | 121800 | 49472662600 | 164100 | 164100 | 164200 | 164100 | 518 |
| 427 | 20240614 | 121700 | 49387635600 | 164200 | 164300 | 164400 | 164100 | 1302 |
| 428 | 20240614 | 121600 | 49173802900 | 164400 | 164300 | 164400 | 164300 | 354 |
| 429 | 20240614 | 121500 | 49115634700 | 164400 | 164300 | 164400 | 164200 | 647 |
| 430 | 20240614 | 121400 | 49009340900 | 164400 | 164400 | 164400 | 164300 | 302 |
| 431 | 20240614 | 121300 | 48959700800 | 164400 | 164300 | 164400 | 164300 | 272 |
| 432 | 20240614 | 121200 | 48914996000 | 164300 | 164200 | 164400 | 164200 | 424 |
| 433 | 20240614 | 121100 | 48845340800 | 164300 | 164100 | 164300 | 164100 | 820 |
| 434 | 20240614 | 121000 | 48710709400 | 164200 | 164100 | 164200 | 164100 | 280 |
| 435 | 20240614 | 120900 | 48664756900 | 164100 | 164200 | 164200 | 164100 | 388 |
| 436 | 20240614 | 120800 | 48601081300 | 164100 | 164000 | 164200 | 164000 | 300 |
| 437 | 20240614 | 120700 | 48551850600 | 164000 | 164200 | 164200 | 164000 | 888 |
| 438 | 20240614 | 120600 | 48406155600 | 164200 | 164200 | 164200 | 164100 | 315 |
| 439 | 20240614 | 120500 | 48354456300 | 164200 | 164100 | 164200 | 164100 | 436 |
| 440 | 20240614 | 120400 | 48282897900 | 164100 | 164000 | 164200 | 164000 | 381 |
| 441 | 20240614 | 120300 | 48220382500 | 164000 | 164200 | 164300 | 164000 | 2824 |
| 442 | 20240614 | 120200 | 47756940500 | 164300 | 164200 | 164300 | 164200 | 677 |
| 443 | 20240614 | 120100 | 47645734100 | 164200 | 164200 | 164300 | 164200 | 304 |
| 444 | 20240614 | 120000 | 47595806100 | 164200 | 164300 | 164300 | 164200 | 748 |
| 445 | 20240614 | 115900 | 47472971300 | 164300 | 164300 | 164300 | 164200 | 341 |
| 446 | 20240614 | 115800 | 47416962200 | 164300 | 164300 | 164600 | 164200 | 1479 |
| 447 | 20240614 | 115700 | 47173953400 | 164300 | 164300 | 164500 | 164200 | 516 |
| 448 | 20240614 | 115600 | 47089167300 | 164200 | 164500 | 164600 | 164200 | 1887 |
| 449 | 20240614 | 115500 | 46778991100 | 164500 | 164600 | 164600 | 164400 | 643 |
| 450 | 20240614 | 115400 | 46673217400 | 164500 | 164500 | 164600 | 164400 | 519 |
| 451 | 20240614 | 115300 | 46587863400 | 164400 | 164400 | 164500 | 164200 | 2737 |
| 452 | 20240614 | 115200 | 46138215800 | 164300 | 165000 | 165100 | 164300 | 6291 |
| 453 | 20240614 | 115100 | 45101405400 | 165000 | 165000 | 165100 | 165000 | 502 |
| 454 | 20240614 | 115000 | 45018550300 | 165000 | 165000 | 165200 | 165000 | 670 |
| 455 | 20240614 | 114900 | 44907940300 | 165100 | 165200 | 165300 | 165000 | 1776 |
| 456 | 20240614 | 114800 | 44614716700 | 165200 | 165300 | 165400 | 165200 | 406 |
| 457 | 20240614 | 114700 | 44547626000 | 165300 | 165400 | 165500 | 165200 | 426 |
| 458 | 20240614 | 114600 | 44477214400 | 165400 | 165200 | 165500 | 165200 | 750 |
| 459 | 20240614 | 114500 | 44353186400 | 165200 | 165400 | 165400 | 165200 | 749 |
| 460 | 20240614 | 114400 | 44229339900 | 165500 | 165700 | 165700 | 165400 | 444 |
| 461 | 20240614 | 114300 | 44155856400 | 165400 | 165600 | 165600 | 165400 | 1037 |
| 462 | 20240614 | 114200 | 43984213500 | 165600 | 165800 | 165900 | 165400 | 998 |
| 463 | 20240614 | 114100 | 43818930000 | 165800 | 165400 | 165800 | 165400 | 602 |
| 464 | 20240614 | 114000 | 43719251600 | 165400 | 165400 | 165500 | 165300 | 554 |
| 465 | 20240614 | 113900 | 43627623300 | 165400 | 165100 | 165500 | 165000 | 853 |
| 466 | 20240614 | 113800 | 43486746100 | 165100 | 165400 | 165500 | 165000 | 2520 |
| 467 | 20240614 | 113700 | 43070610600 | 165400 | 165500 | 165500 | 165400 | 274 |
| 468 | 20240614 | 113600 | 43025278900 | 165400 | 165100 | 165500 | 165100 | 453 |
| 469 | 20240614 | 113500 | 42950400900 | 165200 | 165100 | 165200 | 165100 | 290 |
| 470 | 20240614 | 113400 | 42902509000 | 165100 | 165000 | 165200 | 165000 | 1072 |
| 471 | 20240614 | 113300 | 42725555700 | 165100 | 165200 | 165300 | 165000 | 2597 |
| 472 | 20240614 | 113200 | 42296874600 | 165100 | 165500 | 165500 | 165100 | 1272 |
| 473 | 20240614 | 113100 | 42086680600 | 165400 | 165300 | 165600 | 165300 | 621 |
| 474 | 20240614 | 113000 | 41983958800 | 165300 | 165300 | 165400 | 165300 | 686 |
| 475 | 20240614 | 112900 | 41870527900 | 165300 | 165500 | 165600 | 165200 | 3145 |
| 476 | 20240614 | 112800 | 41350427000 | 165500 | 165700 | 165800 | 165500 | 1424 |
| 477 | 20240614 | 112700 | 41114626000 | 165600 | 165800 | 165900 | 165600 | 1399 |
| 478 | 20240614 | 112600 | 40882762000 | 165900 | 165800 | 165900 | 165700 | 789 |
| 479 | 20240614 | 112500 | 40751950500 | 165700 | 165700 | 165800 | 165700 | 526 |
| 480 | 20240614 | 112400 | 40664769900 | 165700 | 165900 | 165900 | 165700 | 872 |
| 481 | 20240614 | 112300 | 40520186500 | 165800 | 166300 | 166400 | 165800 | 4131 |
| 482 | 20240614 | 112200 | 39833932700 | 166300 | 166200 | 166500 | 166200 | 473 |
| 483 | 20240614 | 112100 | 39755266600 | 166200 | 166200 | 166300 | 166100 | 577 |
| 484 | 20240614 | 112000 | 39659389800 | 166300 | 166000 | 166300 | 166000 | 1314 |
| 485 | 20240614 | 111900 | 39441175500 | 166100 | 166500 | 166500 | 166000 | 3323 |
| 486 | 20240614 | 111800 | 38888818100 | 166500 | 166400 | 166500 | 166300 | 431 |
| 487 | 20240614 | 111700 | 38817086400 | 166300 | 166600 | 166700 | 166300 | 1829 |
| 488 | 20240614 | 111600 | 38512520100 | 166600 | 166600 | 166700 | 166500 | 861 |
| 489 | 20240614 | 111500 | 38369125800 | 166600 | 166900 | 166900 | 166500 | 2356 |
| 490 | 20240614 | 111400 | 37976496800 | 166900 | 167100 | 167200 | 166900 | 1149 |
| 491 | 20240614 | 111300 | 37784561900 | 167100 | 167000 | 167200 | 166900 | 500 |
| 492 | 20240614 | 111200 | 37701020300 | 167000 | 167500 | 167500 | 166900 | 1206 |
| 493 | 20240614 | 111100 | 37499422000 | 167500 | 167300 | 167600 | 167200 | 424 |
| 494 | 20240614 | 111000 | 37428438300 | 167200 | 167000 | 167300 | 166900 | 708 |
| 495 | 20240614 | 110900 | 37310203300 | 166900 | 167000 | 167100 | 166900 | 676 |
| 496 | 20240614 | 110800 | 37197311500 | 167000 | 167000 | 167100 | 166700 | 482 |
| 497 | 20240614 | 110700 | 37116837100 | 167100 | 167000 | 167100 | 166600 | 1497 |
| 498 | 20240614 | 110600 | 36867140100 | 166900 | 166900 | 167500 | 166800 | 738 |
| 499 | 20240614 | 110500 | 36743953700 | 166900 | 167200 | 167300 | 166700 | 3249 |
| 500 | 20240614 | 110400 | 36201471700 | 167200 | 167300 | 167700 | 167200 | 832 |
| 501 | 20240614 | 110300 | 36062171500 | 167200 | 167100 | 167300 | 167100 | 581 |
| 502 | 20240614 | 110200 | 35965055600 | 167200 | 167300 | 167400 | 167100 | 1501 |
| 503 | 20240614 | 110100 | 35714140300 | 167300 | 167200 | 167400 | 167200 | 563 |
| 504 | 20240614 | 110000 | 35619966400 | 167200 | 167200 | 167300 | 167100 | 670 |
| 505 | 20240614 | 105900 | 35507957900 | 167200 | 167500 | 167600 | 167100 | 1041 |
| 506 | 20240614 | 105800 | 35333846500 | 167500 | 167700 | 167700 | 167400 | 1156 |
| 507 | 20240614 | 105700 | 35140168500 | 167600 | 167700 | 167700 | 167600 | 824 |
| 508 | 20240614 | 105600 | 35002046200 | 167700 | 167900 | 167900 | 167600 | 1437 |
| 509 | 20240614 | 105500 | 34760977200 | 167900 | 168000 | 168100 | 167900 | 781 |
| 510 | 20240614 | 105400 | 34629758900 | 168100 | 168200 | 168300 | 168000 | 822 |
| 511 | 20240614 | 105300 | 34491532300 | 168200 | 167900 | 168200 | 167800 | 796 |
| 512 | 20240614 | 105200 | 34357843000 | 167900 | 167900 | 168000 | 167800 | 586 |
| 513 | 20240614 | 105100 | 34259454900 | 168000 | 167900 | 168000 | 167800 | 602 |
| 514 | 20240614 | 105000 | 34158375300 | 167900 | 168000 | 168000 | 167800 | 557 |
| 515 | 20240614 | 104900 | 34064846800 | 167900 | 168000 | 168100 | 167900 | 893 |
| 516 | 20240614 | 104800 | 33914866200 | 168000 | 168000 | 168200 | 167900 | 720 |
| 517 | 20240614 | 104700 | 33793851900 | 168100 | 167900 | 168100 | 167800 | 1002 |
| 518 | 20240614 | 104600 | 33625574500 | 167900 | 168100 | 168200 | 167900 | 1481 |
| 519 | 20240614 | 104500 | 33376691600 | 168100 | 168100 | 168200 | 167900 | 1294 |
| 520 | 20240614 | 104400 | 33159241100 | 168100 | 168000 | 168200 | 167900 | 621 |
| 521 | 20240614 | 104300 | 33054883000 | 168000 | 168200 | 168200 | 167800 | 1830 |
| 522 | 20240614 | 104200 | 32747439300 | 168200 | 168500 | 168500 | 168200 | 444 |
| 523 | 20240614 | 104100 | 32672696500 | 168600 | 168700 | 168700 | 168300 | 682 |
| 524 | 20240614 | 104000 | 32557777800 | 168700 | 168300 | 169100 | 167800 | 2282 |
| 525 | 20240614 | 103900 | 32173629000 | 168300 | 169200 | 169300 | 168000 | 8501 |
| 526 | 20240614 | 103800 | 30741008900 | 169300 | 169200 | 169400 | 169100 | 637 |
| 527 | 20240614 | 103700 | 30633212300 | 169200 | 169200 | 169200 | 168900 | 404 |
| 528 | 20240614 | 103600 | 30564898100 | 169200 | 168900 | 169200 | 168800 | 471 |
| 529 | 20240614 | 103500 | 30485328700 | 168900 | 169000 | 169000 | 168800 | 898 |
| 530 | 20240614 | 103400 | 30333693200 | 168900 | 168900 | 169000 | 168800 | 1785 |
| 531 | 20240614 | 103300 | 30032175100 | 168900 | 169500 | 169500 | 168900 | 3401 |
| 532 | 20240614 | 103200 | 29457157700 | 169400 | 169400 | 169500 | 169300 | 415 |
| 533 | 20240614 | 103100 | 29386856800 | 169400 | 169500 | 169600 | 169200 | 558 |
| 534 | 20240614 | 103000 | 29292325100 | 169400 | 170100 | 170200 | 169400 | 905 |
| 535 | 20240614 | 102900 | 29138770000 | 170100 | 170100 | 170300 | 170100 | 599 |
| 536 | 20240614 | 102800 | 29036855200 | 170100 | 170200 | 170300 | 169900 | 353 |
| 537 | 20240614 | 102700 | 28976820100 | 170200 | 170400 | 170500 | 170000 | 561 |
| 538 | 20240614 | 102600 | 28881320100 | 170500 | 170400 | 170500 | 170400 | 269 |
| 539 | 20240614 | 102500 | 28835468100 | 170400 | 170300 | 170500 | 170300 | 372 |
| 540 | 20240614 | 102400 | 28772088600 | 170300 | 170000 | 170300 | 169900 | 2548 |
| 541 | 20240614 | 102300 | 28338480700 | 170000 | 169800 | 170000 | 169700 | 664 |
| 542 | 20240614 | 102200 | 28225638100 | 169900 | 169700 | 169900 | 169400 | 281 |
| 543 | 20240614 | 102100 | 28177939100 | 169800 | 169800 | 170000 | 169500 | 690 |
| 544 | 20240614 | 102000 | 28060784600 | 169900 | 169500 | 170000 | 169400 | 1173 |
| 545 | 20240614 | 101900 | 27861745400 | 169600 | 169200 | 169600 | 169000 | 2074 |
| 546 | 20240614 | 101800 | 27510880400 | 169200 | 169500 | 169600 | 169200 | 605 |
| 547 | 20240614 | 101700 | 27408363600 | 169600 | 169800 | 169800 | 169100 | 2535 |
| 548 | 20240614 | 101600 | 26978963000 | 169700 | 169700 | 170200 | 169500 | 1071 |
| 549 | 20240614 | 101500 | 26797159400 | 169600 | 169800 | 169800 | 169500 | 333 |
| 550 | 20240614 | 101400 | 26740660300 | 169600 | 169700 | 169800 | 169400 | 1234 |
| 551 | 20240614 | 101300 | 26531401600 | 169700 | 170000 | 170200 | 169600 | 835 |
| 552 | 20240614 | 101200 | 26389619500 | 170000 | 169800 | 170100 | 169800 | 464 |
| 553 | 20240614 | 101100 | 26310784700 | 169900 | 170300 | 170300 | 169800 | 796 |
| 554 | 20240614 | 101000 | 26175492400 | 170300 | 170000 | 170400 | 169900 | 574 |
| 555 | 20240614 | 100900 | 26077874200 | 170000 | 170000 | 170000 | 169900 | 245 |
| 556 | 20240614 | 100800 | 26036228100 | 169900 | 169900 | 170000 | 169800 | 739 |
| 557 | 20240614 | 100700 | 25910627600 | 170000 | 169900 | 170000 | 169700 | 633 |
| 558 | 20240614 | 100600 | 25803115300 | 169900 | 169800 | 169900 | 169600 | 856 |
| 559 | 20240614 | 100500 | 25657827100 | 169800 | 169600 | 170000 | 169300 | 2127 |
| 560 | 20240614 | 100400 | 25296931000 | 169600 | 169700 | 169700 | 169500 | 768 |
| 561 | 20240614 | 100300 | 25166699600 | 169700 | 169700 | 170000 | 169500 | 1516 |
| 562 | 20240614 | 100200 | 24909531300 | 169600 | 170400 | 170400 | 169600 | 3729 |
| 563 | 20240614 | 100100 | 24275696500 | 170500 | 170500 | 170800 | 170400 | 614 |
| 564 | 20240614 | 100000 | 24170999000 | 170500 | 170800 | 170900 | 170200 | 1281 |
| 565 | 20240614 | 095900 | 23952628700 | 170900 | 171300 | 171300 | 170500 | 1637 |
| 566 | 20240614 | 095800 | 23672824100 | 171300 | 171300 | 171500 | 171200 | 623 |
| 567 | 20240614 | 095700 | 23566080800 | 171200 | 171600 | 171600 | 171000 | 742 |
| 568 | 20240614 | 095600 | 23438947100 | 171600 | 170800 | 171600 | 170800 | 1319 |
| 569 | 20240614 | 095500 | 23213215900 | 170800 | 170600 | 171000 | 170400 | 1487 |
| 570 | 20240614 | 095400 | 22959320200 | 170600 | 170400 | 170600 | 170400 | 624 |
| 571 | 20240614 | 095300 | 22852937600 | 170500 | 170700 | 170800 | 170400 | 1331 |
| 572 | 20240614 | 095200 | 22625915600 | 170700 | 170700 | 170800 | 170500 | 864 |
| 573 | 20240614 | 095100 | 22478457100 | 170700 | 170600 | 170900 | 170400 | 1609 |
| 574 | 20240614 | 095000 | 22204004400 | 170600 | 170300 | 170600 | 170200 | 747 |
| 575 | 20240614 | 094900 | 22076673600 | 170300 | 171000 | 171000 | 170100 | 3672 |
| 576 | 20240614 | 094800 | 21450718300 | 171000 | 171300 | 171300 | 170800 | 1111 |
| 577 | 20240614 | 094700 | 21260780200 | 171100 | 171200 | 171600 | 171000 | 1283 |
| 578 | 20240614 | 094600 | 21041009500 | 171200 | 171100 | 171300 | 171000 | 1198 |
| 579 | 20240614 | 094500 | 20835984300 | 171000 | 170500 | 171000 | 170500 | 2221 |
| 580 | 20240614 | 094400 | 20456708600 | 170600 | 170600 | 170700 | 170500 | 1075 |
| 581 | 20240614 | 094300 | 20273320200 | 170700 | 170600 | 170700 | 170600 | 1003 |
| 582 | 20240614 | 094200 | 20102185400 | 170700 | 170800 | 170800 | 170600 | 779 |
| 583 | 20240614 | 094100 | 19969224700 | 170700 | 170600 | 170900 | 170600 | 1227 |
| 584 | 20240614 | 094000 | 19759710600 | 170600 | 170800 | 170800 | 170500 | 1998 |
| 585 | 20240614 | 093900 | 19418727200 | 170600 | 171200 | 171400 | 170500 | 2843 |
| 586 | 20240614 | 093800 | 18932935400 | 171100 | 171300 | 171400 | 170900 | 3279 |
| 587 | 20240614 | 093700 | 18371880800 | 171300 | 171700 | 171800 | 171200 | 1705 |
| 588 | 20240614 | 093600 | 18079575700 | 171700 | 171500 | 171700 | 171300 | 1515 |
| 589 | 20240614 | 093500 | 17819926400 | 171500 | 171600 | 171900 | 171500 | 1378 |
| 590 | 20240614 | 093400 | 17583453800 | 171600 | 171800 | 171800 | 171400 | 1304 |
| 591 | 20240614 | 093300 | 17359704900 | 171800 | 171700 | 172200 | 171700 | 823 |
| 592 | 20240614 | 093200 | 17218238500 | 171500 | 171500 | 171700 | 171200 | 1633 |
| 593 | 20240614 | 093100 | 16938307000 | 171500 | 172500 | 172500 | 171400 | 2493 |
| 594 | 20240614 | 093000 | 16510050000 | 172500 | 172000 | 172700 | 171800 | 3019 |
| 595 | 20240614 | 092900 | 15989950700 | 172000 | 172300 | 172500 | 171900 | 1372 |
| 596 | 20240614 | 092800 | 15753709900 | 172400 | 172800 | 172800 | 172300 | 1254 |
| 597 | 20240614 | 092700 | 15537392300 | 172600 | 172700 | 172900 | 172600 | 1368 |
| 598 | 20240614 | 092600 | 15301081300 | 172600 | 172700 | 172800 | 172500 | 675 |
| 599 | 20240614 | 092500 | 15184535500 | 172800 | 172100 | 172800 | 172100 | 1297 |
| 600 | 20240614 | 092400 | 14960703600 | 172200 | 172700 | 172800 | 172100 | 1733 |
| 601 | 20240614 | 092300 | 14661748200 | 172800 | 172600 | 172800 | 172300 | 1660 |
| 602 | 20240614 | 092200 | 14375323800 | 172600 | 172700 | 173000 | 172600 | 1021 |
| 603 | 20240614 | 092100 | 14198961800 | 172500 | 173200 | 173200 | 172500 | 1295 |
| 604 | 20240614 | 092000 | 13975109800 | 173200 | 173000 | 173300 | 172600 | 4038 |
| 605 | 20240614 | 091900 | 13275738100 | 173000 | 171900 | 173000 | 171900 | 2367 |
| 606 | 20240614 | 091800 | 12867426200 | 171900 | 171700 | 172000 | 171200 | 2093 |
| 607 | 20240614 | 091700 | 12508205800 | 171600 | 172400 | 172500 | 171600 | 2332 |
| 608 | 20240614 | 091600 | 12106866500 | 172400 | 171800 | 172400 | 171800 | 1358 |
| 609 | 20240614 | 091500 | 11873213300 | 171900 | 171400 | 171900 | 171000 | 932 |
| 610 | 20240614 | 091400 | 11713356100 | 171400 | 171600 | 171600 | 171000 | 780 |
| 611 | 20240614 | 091300 | 11579645100 | 171700 | 170700 | 171700 | 170700 | 1351 |
| 612 | 20240614 | 091200 | 11348312900 | 170700 | 170700 | 170900 | 170400 | 964 |
| 613 | 20240614 | 091100 | 11183880000 | 170700 | 170600 | 171000 | 170300 | 2402 |
| 614 | 20240614 | 091000 | 10774268600 | 170400 | 171100 | 171100 | 170400 | 2097 |
| 615 | 20240614 | 090900 | 10416052300 | 171000 | 171600 | 171700 | 171000 | 2529 |
| 616 | 20240614 | 090800 | 9982823100 | 171700 | 173300 | 173300 | 171400 | 4856 |
| 617 | 20240614 | 090700 | 9146823900 | 173400 | 172100 | 173400 | 171600 | 9549 |
| 618 | 20240614 | 090600 | 7500156900 | 171800 | 172000 | 172400 | 171300 | 3195 |
| 619 | 20240614 | 090500 | 6950772300 | 171800 | 171500 | 172400 | 171400 | 3594 |
| 620 | 20240614 | 090400 | 6332428100 | 171600 | 169900 | 171600 | 169600 | 1820 |
| 621 | 20240614 | 090300 | 6022145100 | 169900 | 169200 | 169900 | 169000 | 3413 |
| 622 | 20240614 | 090200 | 5443866700 | 169200 | 169300 | 169900 | 168800 | 5643 |
| 623 | 20240614 | 090100 | 4489128300 | 169300 | 171100 | 171100 | 169100 | 4908 |
| 624 | 20240614 | 090000 | 3654203900 | 171100 | 171700 | 172000 | 171000 | 21247 |