34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 3 | 20240614 | 184400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 4 | 20240614 | 184300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 5 | 20240614 | 184200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 6 | 20240614 | 184100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 7 | 20240614 | 184000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 8 | 20240614 | 183900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 9 | 20240614 | 183800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 10 | 20240614 | 183700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 11 | 20240614 | 183600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 12 | 20240614 | 183500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 13 | 20240614 | 183400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 14 | 20240614 | 183300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 15 | 20240614 | 183200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 16 | 20240614 | 183100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 17 | 20240614 | 183000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 18 | 20240614 | 182900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 19 | 20240614 | 182800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 20 | 20240614 | 182700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 21 | 20240614 | 182600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 22 | 20240614 | 182500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 23 | 20240614 | 182400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 24 | 20240614 | 182300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 25 | 20240614 | 182200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 26 | 20240614 | 182100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 27 | 20240614 | 182000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 28 | 20240614 | 181900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 29 | 20240614 | 181800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 30 | 20240614 | 181700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 31 | 20240614 | 181600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 32 | 20240614 | 181500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 33 | 20240614 | 181400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 34 | 20240614 | 181300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 35 | 20240614 | 181200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 36 | 20240614 | 181100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 37 | 20240614 | 181000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 38 | 20240614 | 180900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 39 | 20240614 | 180800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 40 | 20240614 | 180700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 41 | 20240614 | 180600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 42 | 20240614 | 180500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 43 | 20240614 | 180400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 44 | 20240614 | 180300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 45 | 20240614 | 180200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 46 | 20240614 | 180100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 47 | 20240614 | 180000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 48 | 20240614 | 175900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 49 | 20240614 | 175800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 50 | 20240614 | 175700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 51 | 20240614 | 175600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 52 | 20240614 | 175500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 53 | 20240614 | 175400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 54 | 20240614 | 175300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 55 | 20240614 | 175200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 56 | 20240614 | 175100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 57 | 20240614 | 175000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 58 | 20240614 | 174900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 59 | 20240614 | 174800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 60 | 20240614 | 174700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 61 | 20240614 | 174600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 62 | 20240614 | 174500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 63 | 20240614 | 174400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 64 | 20240614 | 174300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 65 | 20240614 | 174200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 66 | 20240614 | 174100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 67 | 20240614 | 174000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 68 | 20240614 | 173900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 69 | 20240614 | 173800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 70 | 20240614 | 173700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 71 | 20240614 | 173600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 72 | 20240614 | 173500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 73 | 20240614 | 173400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 74 | 20240614 | 173300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 75 | 20240614 | 173200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 76 | 20240614 | 173100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 77 | 20240614 | 173000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 78 | 20240614 | 172900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 79 | 20240614 | 172800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 80 | 20240614 | 172700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 81 | 20240614 | 172600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 82 | 20240614 | 172500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 83 | 20240614 | 172400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 84 | 20240614 | 172300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 85 | 20240614 | 172200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 86 | 20240614 | 172100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 87 | 20240614 | 172000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 88 | 20240614 | 171900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 89 | 20240614 | 171800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 90 | 20240614 | 171700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 91 | 20240614 | 171600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 92 | 20240614 | 171500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 93 | 20240614 | 171400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 94 | 20240614 | 171300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 95 | 20240614 | 171200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 96 | 20240614 | 171100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 97 | 20240614 | 171000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 98 | 20240614 | 170900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 99 | 20240614 | 170800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 100 | 20240614 | 170700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 101 | 20240614 | 170600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 102 | 20240614 | 170500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 103 | 20240614 | 170400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 104 | 20240614 | 170300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 105 | 20240614 | 170200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 106 | 20240614 | 170100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 107 | 20240614 | 170000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 108 | 20240614 | 165900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 109 | 20240614 | 165800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 110 | 20240614 | 165700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 111 | 20240614 | 165600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 112 | 20240614 | 165500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 113 | 20240614 | 165400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 114 | 20240614 | 165300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 115 | 20240614 | 165200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 116 | 20240614 | 165100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 117 | 20240614 | 165000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 118 | 20240614 | 164900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 119 | 20240614 | 164800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 120 | 20240614 | 164700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 121 | 20240614 | 164600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 122 | 20240614 | 164500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 123 | 20240614 | 164400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 124 | 20240614 | 164300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 125 | 20240614 | 164200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 126 | 20240614 | 164100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 127 | 20240614 | 164000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 128 | 20240614 | 163900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 129 | 20240614 | 163800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 130 | 20240614 | 163700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 131 | 20240614 | 163600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 132 | 20240614 | 163500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 133 | 20240614 | 163400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 134 | 20240614 | 163300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 135 | 20240614 | 163200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 136 | 20240614 | 163100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 137 | 20240614 | 163000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 138 | 20240614 | 162900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 139 | 20240614 | 162800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 140 | 20240614 | 162700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 141 | 20240614 | 162600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 142 | 20240614 | 162500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 143 | 20240614 | 162400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 144 | 20240614 | 162300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 145 | 20240614 | 162200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 146 | 20240614 | 162100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 147 | 20240614 | 162000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 148 | 20240614 | 161900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 149 | 20240614 | 161800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 150 | 20240614 | 161700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 151 | 20240614 | 161600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 152 | 20240614 | 161500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 153 | 20240614 | 161400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 154 | 20240614 | 161300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 155 | 20240614 | 161200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 156 | 20240614 | 161100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 157 | 20240614 | 161000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 158 | 20240614 | 160900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 159 | 20240614 | 160800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 160 | 20240614 | 160700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 161 | 20240614 | 160600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 162 | 20240614 | 160500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 163 | 20240614 | 160400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 164 | 20240614 | 160300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 165 | 20240614 | 160200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 166 | 20240614 | 160100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 167 | 20240614 | 160000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 168 | 20240614 | 155900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 169 | 20240614 | 155800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 170 | 20240614 | 155700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 171 | 20240614 | 155600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 172 | 20240614 | 155500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 173 | 20240614 | 155400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 174 | 20240614 | 155300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 175 | 20240614 | 155200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 176 | 20240614 | 155100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 177 | 20240614 | 155000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 178 | 20240614 | 154900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 179 | 20240614 | 154800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 180 | 20240614 | 154700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 181 | 20240614 | 154600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 182 | 20240614 | 154500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 183 | 20240614 | 154400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 184 | 20240614 | 154300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 185 | 20240614 | 154200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 186 | 20240614 | 154100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 187 | 20240614 | 154000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 188 | 20240614 | 153900 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 189 | 20240614 | 153800 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 190 | 20240614 | 153700 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 191 | 20240614 | 153600 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 192 | 20240614 | 153500 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 193 | 20240614 | 153400 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 194 | 20240614 | 153300 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 195 | 20240614 | 153200 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 196 | 20240614 | 153100 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 0 |
| 197 | 20240614 | 153000 | 73559021300 | 151700 | 151700 | 151700 | 151700 | 36425 |
| 198 | 20240614 | 152900 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 199 | 20240614 | 152800 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 200 | 20240614 | 152700 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 201 | 20240614 | 152600 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 202 | 20240614 | 152500 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 203 | 20240614 | 152400 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 204 | 20240614 | 152300 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 205 | 20240614 | 152200 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 206 | 20240614 | 152100 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 207 | 20240614 | 152000 | 68033348800 | 151400 | 151400 | 151400 | 151400 | 0 |
| 208 | 20240614 | 151900 | 68033348800 | 151400 | 151400 | 151500 | 151400 | 1528 |
| 209 | 20240614 | 151800 | 67801914600 | 151400 | 151400 | 151500 | 151300 | 2627 |
| 210 | 20240614 | 151700 | 67404258100 | 151300 | 151400 | 151500 | 151300 | 611 |
| 211 | 20240614 | 151600 | 67311753600 | 151300 | 151100 | 151400 | 151100 | 1511 |
| 212 | 20240614 | 151500 | 67083073400 | 151200 | 151300 | 151400 | 151100 | 1580 |
| 213 | 20240614 | 151400 | 66844071900 | 151300 | 151100 | 151300 | 151100 | 1190 |
| 214 | 20240614 | 151300 | 66664111700 | 151100 | 151100 | 151300 | 151100 | 920 |
| 215 | 20240614 | 151200 | 66525011500 | 151200 | 151400 | 151400 | 151200 | 3003 |
| 216 | 20240614 | 151100 | 66070622000 | 151300 | 151300 | 151400 | 151200 | 1149 |
| 217 | 20240614 | 151000 | 65896766900 | 151300 | 151400 | 151400 | 151100 | 2029 |
| 218 | 20240614 | 150900 | 65589849200 | 151400 | 151200 | 151500 | 151200 | 1220 |
| 219 | 20240614 | 150800 | 65405160100 | 151300 | 151300 | 151400 | 151100 | 3188 |
| 220 | 20240614 | 150700 | 64922973500 | 151300 | 151600 | 151600 | 151200 | 1585 |
| 221 | 20240614 | 150600 | 64682939300 | 151600 | 151600 | 151700 | 151500 | 2180 |
| 222 | 20240614 | 150500 | 64352433300 | 151600 | 151700 | 151700 | 151500 | 1459 |
| 223 | 20240614 | 150400 | 64131246900 | 151700 | 151600 | 151700 | 151600 | 1437 |
| 224 | 20240614 | 150300 | 63913335000 | 151600 | 151700 | 151700 | 151500 | 1074 |
| 225 | 20240614 | 150200 | 63750541300 | 151600 | 151600 | 151700 | 151500 | 1550 |
| 226 | 20240614 | 150100 | 63515507800 | 151700 | 151700 | 151800 | 151600 | 1247 |
| 227 | 20240614 | 150000 | 63326341700 | 151700 | 151800 | 151800 | 151600 | 1384 |
| 228 | 20240614 | 145900 | 63116387500 | 151800 | 151600 | 151800 | 151600 | 575 |
| 229 | 20240614 | 145800 | 63029168400 | 151600 | 151600 | 151700 | 151600 | 941 |
| 230 | 20240614 | 145700 | 62886450500 | 151700 | 151900 | 151900 | 151600 | 3044 |
| 231 | 20240614 | 145600 | 62424442400 | 151800 | 151900 | 151900 | 151800 | 1224 |
| 232 | 20240614 | 145500 | 62238535800 | 151800 | 151900 | 152000 | 151800 | 1321 |
| 233 | 20240614 | 145400 | 62037951500 | 151900 | 151900 | 152000 | 151800 | 3098 |
| 234 | 20240614 | 145300 | 61567291700 | 151900 | 151800 | 151900 | 151800 | 3514 |
| 235 | 20240614 | 145200 | 61033620000 | 151800 | 151800 | 151800 | 151700 | 1791 |
| 236 | 20240614 | 145100 | 60761767100 | 151700 | 151600 | 151800 | 151600 | 1967 |
| 237 | 20240614 | 145000 | 60463365000 | 151700 | 151700 | 151700 | 151600 | 909 |
| 238 | 20240614 | 144900 | 60325495900 | 151700 | 151600 | 151700 | 151500 | 1291 |
| 239 | 20240614 | 144800 | 60129780600 | 151600 | 151500 | 151600 | 151500 | 686 |
| 240 | 20240614 | 144700 | 60025807100 | 151600 | 151500 | 151600 | 151500 | 618 |
| 241 | 20240614 | 144600 | 59932158600 | 151600 | 151500 | 151600 | 151400 | 3242 |
| 242 | 20240614 | 144500 | 59440994600 | 151500 | 151500 | 151500 | 151400 | 899 |
| 243 | 20240614 | 144400 | 59304818800 | 151500 | 151300 | 151500 | 151300 | 1499 |
| 244 | 20240614 | 144300 | 59077778000 | 151300 | 151400 | 151500 | 151300 | 1005 |
| 245 | 20240614 | 144200 | 58925636200 | 151400 | 151400 | 151500 | 151200 | 1138 |
| 246 | 20240614 | 144100 | 58753415700 | 151500 | 151400 | 151500 | 151300 | 690 |
| 247 | 20240614 | 144000 | 58648936100 | 151400 | 151500 | 151600 | 151400 | 1568 |
| 248 | 20240614 | 143900 | 58411462400 | 151400 | 151500 | 151500 | 151400 | 661 |
| 249 | 20240614 | 143800 | 58311352100 | 151500 | 151600 | 151600 | 151400 | 1859 |
| 250 | 20240614 | 143700 | 58029698700 | 151500 | 151500 | 151600 | 151400 | 1552 |
| 251 | 20240614 | 143600 | 57794521800 | 151500 | 151500 | 151500 | 151400 | 1102 |
| 252 | 20240614 | 143500 | 57627590500 | 151400 | 151500 | 151500 | 151400 | 2572 |
| 253 | 20240614 | 143400 | 57237957700 | 151500 | 151200 | 151500 | 151200 | 6974 |
| 254 | 20240614 | 143300 | 56182391500 | 151300 | 151100 | 151300 | 151100 | 943 |
| 255 | 20240614 | 143200 | 56039810300 | 151100 | 151200 | 151200 | 151100 | 506 |
| 256 | 20240614 | 143100 | 55963337100 | 151200 | 151200 | 151200 | 151100 | 871 |
| 257 | 20240614 | 143000 | 55831665500 | 151200 | 151100 | 151200 | 151100 | 559 |
| 258 | 20240614 | 142900 | 55747152200 | 151200 | 151100 | 151200 | 151100 | 718 |
| 259 | 20240614 | 142800 | 55638611000 | 151100 | 151100 | 151200 | 151100 | 471 |
| 260 | 20240614 | 142700 | 55567431000 | 151200 | 151100 | 151200 | 151100 | 940 |
| 261 | 20240614 | 142600 | 55425333900 | 151200 | 151100 | 151200 | 151000 | 1139 |
| 262 | 20240614 | 142500 | 55253270000 | 151100 | 151000 | 151100 | 150900 | 443 |
| 263 | 20240614 | 142400 | 55186366500 | 151100 | 151000 | 151100 | 151000 | 520 |
| 264 | 20240614 | 142300 | 55107826200 | 151000 | 151000 | 151100 | 150900 | 1538 |
| 265 | 20240614 | 142200 | 54875601500 | 151100 | 151000 | 151100 | 150900 | 2451 |
| 266 | 20240614 | 142100 | 54505456200 | 150900 | 150800 | 151000 | 150800 | 1285 |
| 267 | 20240614 | 142000 | 54311549300 | 150900 | 150800 | 151000 | 150800 | 1547 |
| 268 | 20240614 | 141900 | 54078142000 | 150900 | 150900 | 151000 | 150800 | 1102 |
| 269 | 20240614 | 141800 | 53911865600 | 151000 | 150900 | 151000 | 150900 | 947 |
| 270 | 20240614 | 141700 | 53768954600 | 151000 | 150900 | 151000 | 150800 | 361 |
| 271 | 20240614 | 141600 | 53714474800 | 150900 | 150900 | 151000 | 150800 | 663 |
| 272 | 20240614 | 141500 | 53614439700 | 151000 | 150900 | 151000 | 150900 | 713 |
| 273 | 20240614 | 141400 | 53506803300 | 151000 | 150900 | 151000 | 150800 | 338 |
| 274 | 20240614 | 141300 | 53455801700 | 150800 | 150600 | 151000 | 150600 | 2808 |
| 275 | 20240614 | 141200 | 53032315000 | 150700 | 150800 | 150800 | 150600 | 492 |
| 276 | 20240614 | 141100 | 52958168200 | 150800 | 150800 | 150900 | 150700 | 1666 |
| 277 | 20240614 | 141000 | 52706951100 | 150800 | 150700 | 150900 | 150700 | 432 |
| 278 | 20240614 | 140900 | 52641812700 | 150800 | 150700 | 150800 | 150700 | 706 |
| 279 | 20240614 | 140800 | 52535362200 | 150800 | 150700 | 150800 | 150700 | 355 |
| 280 | 20240614 | 140700 | 52481842100 | 150800 | 150800 | 150900 | 150800 | 1084 |
| 281 | 20240614 | 140600 | 52318333000 | 150800 | 150800 | 150900 | 150700 | 551 |
| 282 | 20240614 | 140500 | 52235235000 | 150900 | 150800 | 150900 | 150800 | 1014 |
| 283 | 20240614 | 140400 | 52082272200 | 150800 | 150800 | 150900 | 150800 | 755 |
| 284 | 20240614 | 140300 | 51968396700 | 150900 | 150700 | 150900 | 150700 | 701 |
| 285 | 20240614 | 140200 | 51862703900 | 150700 | 150600 | 150800 | 150600 | 1085 |
| 286 | 20240614 | 140100 | 51699193300 | 150600 | 150600 | 150700 | 150600 | 777 |
| 287 | 20240614 | 140000 | 51582136100 | 150600 | 150600 | 150700 | 150600 | 243 |
| 288 | 20240614 | 135900 | 51545536900 | 150600 | 150500 | 150700 | 150500 | 628 |
| 289 | 20240614 | 135800 | 51450974600 | 150500 | 150500 | 150600 | 150500 | 738 |
| 290 | 20240614 | 135700 | 51339851700 | 150500 | 150500 | 150700 | 150500 | 782 |
| 291 | 20240614 | 135600 | 51222111500 | 150500 | 150500 | 150700 | 150500 | 342 |
| 292 | 20240614 | 135500 | 51170620000 | 150500 | 150500 | 150700 | 150500 | 793 |
| 293 | 20240614 | 135400 | 51051207600 | 150600 | 150600 | 150700 | 150500 | 834 |
| 294 | 20240614 | 135300 | 50925566700 | 150600 | 150600 | 150700 | 150600 | 584 |
| 295 | 20240614 | 135200 | 50837614500 | 150500 | 150600 | 150600 | 150500 | 357 |
| 296 | 20240614 | 135100 | 50783879600 | 150500 | 150600 | 150700 | 150500 | 825 |
| 297 | 20240614 | 135000 | 50659593800 | 150700 | 150600 | 150800 | 150600 | 611 |
| 298 | 20240614 | 134900 | 50567519800 | 150600 | 150700 | 150700 | 150600 | 578 |
| 299 | 20240614 | 134800 | 50480440900 | 150700 | 150600 | 150700 | 150600 | 753 |
| 300 | 20240614 | 134700 | 50366976600 | 150600 | 150600 | 150700 | 150500 | 308 |
| 301 | 20240614 | 134600 | 50320591400 | 150600 | 150600 | 150700 | 150500 | 648 |
| 302 | 20240614 | 134500 | 50222961400 | 150600 | 150600 | 150700 | 150400 | 682 |
| 303 | 20240614 | 134400 | 50120279200 | 150600 | 150400 | 150600 | 150400 | 487 |
| 304 | 20240614 | 134300 | 50046983100 | 150500 | 150600 | 150700 | 150400 | 1196 |
| 305 | 20240614 | 134200 | 49866899600 | 150600 | 150500 | 150700 | 150400 | 421 |
| 306 | 20240614 | 134100 | 49803529300 | 150500 | 150400 | 150500 | 150400 | 179 |
| 307 | 20240614 | 134000 | 49776602800 | 150400 | 150400 | 150700 | 150400 | 445 |
| 308 | 20240614 | 133900 | 49709608400 | 150400 | 150300 | 150800 | 150200 | 1594 |
| 309 | 20240614 | 133800 | 49469700600 | 150200 | 150400 | 150800 | 150200 | 1484 |
| 310 | 20240614 | 133700 | 49246511000 | 150400 | 150400 | 150500 | 150400 | 164 |
| 311 | 20240614 | 133600 | 49221840300 | 150400 | 150400 | 150900 | 150300 | 2622 |
| 312 | 20240614 | 133500 | 48827267400 | 150400 | 150400 | 150700 | 150300 | 1409 |
| 313 | 20240614 | 133400 | 48615200600 | 150400 | 150800 | 150800 | 150400 | 2268 |
| 314 | 20240614 | 133300 | 48273630100 | 150800 | 150900 | 151000 | 150700 | 966 |
| 315 | 20240614 | 133200 | 48127948600 | 150900 | 151200 | 151300 | 150900 | 1616 |
| 316 | 20240614 | 133100 | 47883714900 | 151300 | 151300 | 151400 | 151200 | 1090 |
| 317 | 20240614 | 133000 | 47718807600 | 151300 | 151400 | 151400 | 151300 | 949 |
| 318 | 20240614 | 132900 | 47575180400 | 151400 | 151300 | 151400 | 151300 | 324 |
| 319 | 20240614 | 132800 | 47526144300 | 151300 | 151300 | 151400 | 151300 | 884 |
| 320 | 20240614 | 132700 | 47392339000 | 151400 | 151300 | 151400 | 151300 | 998 |
| 321 | 20240614 | 132600 | 47241263500 | 151400 | 151300 | 151400 | 151200 | 2006 |
| 322 | 20240614 | 132500 | 46937752900 | 151200 | 151200 | 151300 | 151200 | 338 |
| 323 | 20240614 | 132400 | 46886638400 | 151200 | 151200 | 151300 | 151200 | 708 |
| 324 | 20240614 | 132300 | 46779538000 | 151200 | 151200 | 151300 | 151100 | 191 |
| 325 | 20240614 | 132200 | 46750659100 | 151200 | 151200 | 151300 | 151100 | 609 |
| 326 | 20240614 | 132100 | 46658544100 | 151300 | 151100 | 151300 | 151100 | 131 |
| 327 | 20240614 | 132000 | 46638737100 | 151100 | 151200 | 151300 | 151100 | 863 |
| 328 | 20240614 | 131900 | 46508282000 | 151100 | 151100 | 151200 | 151100 | 810 |
| 329 | 20240614 | 131800 | 46385835400 | 151100 | 151100 | 151200 | 151100 | 686 |
| 330 | 20240614 | 131700 | 46282131600 | 151100 | 151200 | 151200 | 151100 | 205 |
| 331 | 20240614 | 131600 | 46251152600 | 151200 | 151100 | 151200 | 151100 | 529 |
| 332 | 20240614 | 131500 | 46171176100 | 151100 | 151100 | 151200 | 151100 | 647 |
| 333 | 20240614 | 131400 | 46073368400 | 151100 | 151000 | 151200 | 151000 | 493 |
| 334 | 20240614 | 131300 | 45998876100 | 151000 | 151000 | 151100 | 151000 | 253 |
| 335 | 20240614 | 131200 | 45960659900 | 151100 | 151000 | 151100 | 151000 | 493 |
| 336 | 20240614 | 131100 | 45886171500 | 151000 | 151000 | 151100 | 150900 | 287 |
| 337 | 20240614 | 131000 | 45842830700 | 151000 | 151100 | 151100 | 151000 | 416 |
| 338 | 20240614 | 130900 | 45779999800 | 151100 | 151100 | 151100 | 151000 | 1155 |
| 339 | 20240614 | 130800 | 45605493300 | 151100 | 151000 | 151100 | 150900 | 1302 |
| 340 | 20240614 | 130700 | 45408926900 | 151100 | 151000 | 151100 | 151000 | 537 |
| 341 | 20240614 | 130600 | 45327799900 | 151000 | 151100 | 151200 | 151000 | 642 |
| 342 | 20240614 | 130500 | 45230797100 | 151200 | 151100 | 151200 | 151100 | 502 |
| 343 | 20240614 | 130400 | 45154902400 | 151100 | 151100 | 151200 | 151100 | 642 |
| 344 | 20240614 | 130300 | 45057840700 | 151200 | 151200 | 151200 | 151100 | 747 |
| 345 | 20240614 | 130200 | 44944908900 | 151200 | 151100 | 151200 | 151100 | 193 |
| 346 | 20240614 | 130100 | 44915740500 | 151100 | 151000 | 151200 | 151000 | 492 |
| 347 | 20240614 | 130000 | 44841407000 | 151000 | 151000 | 151100 | 151000 | 548 |
| 348 | 20240614 | 125900 | 44758610900 | 151000 | 151000 | 151200 | 151000 | 592 |
| 349 | 20240614 | 125800 | 44669167000 | 151000 | 151100 | 151200 | 151000 | 258 |
| 350 | 20240614 | 125700 | 44630190900 | 151200 | 151000 | 151200 | 151000 | 523 |
| 351 | 20240614 | 125600 | 44551168000 | 151000 | 150900 | 151100 | 150900 | 586 |
| 352 | 20240614 | 125500 | 44462690800 | 150900 | 151000 | 151000 | 150900 | 1519 |
| 353 | 20240614 | 125400 | 44233331600 | 151000 | 151100 | 151100 | 151000 | 547 |
| 354 | 20240614 | 125300 | 44150691200 | 151200 | 151100 | 151200 | 151100 | 529 |
| 355 | 20240614 | 125200 | 44070711800 | 151200 | 151100 | 151200 | 151100 | 555 |
| 356 | 20240614 | 125100 | 43986803200 | 151100 | 151200 | 151300 | 151100 | 664 |
| 357 | 20240614 | 125000 | 43886373700 | 151300 | 151200 | 151300 | 151100 | 198 |
| 358 | 20240614 | 124900 | 43856431400 | 151200 | 151200 | 151200 | 151100 | 515 |
| 359 | 20240614 | 124800 | 43778574700 | 151100 | 151200 | 151200 | 151100 | 613 |
| 360 | 20240614 | 124700 | 43685910300 | 151100 | 151200 | 151300 | 151100 | 1250 |
| 361 | 20240614 | 124600 | 43496866400 | 151300 | 151300 | 151300 | 151200 | 257 |
| 362 | 20240614 | 124500 | 43457999700 | 151200 | 151200 | 151300 | 151200 | 597 |
| 363 | 20240614 | 124400 | 43367688900 | 151200 | 151200 | 151200 | 151100 | 443 |
| 364 | 20240614 | 124300 | 43300710600 | 151200 | 151200 | 151300 | 151200 | 650 |
| 365 | 20240614 | 124200 | 43202394300 | 151200 | 151200 | 151300 | 151100 | 374 |
| 366 | 20240614 | 124100 | 43145849500 | 151200 | 151200 | 151300 | 151200 | 629 |
| 367 | 20240614 | 124000 | 43050699300 | 151200 | 151300 | 151300 | 151200 | 695 |
| 368 | 20240614 | 123900 | 42945572100 | 151300 | 151200 | 151300 | 151200 | 697 |
| 369 | 20240614 | 123800 | 42840131800 | 151200 | 151200 | 151300 | 151200 | 107 |
| 370 | 20240614 | 123700 | 42823951700 | 151200 | 151200 | 151300 | 151100 | 292 |
| 371 | 20240614 | 123600 | 42779800300 | 151200 | 151200 | 151300 | 151200 | 735 |
| 372 | 20240614 | 123500 | 42668625500 | 151200 | 151200 | 151300 | 151200 | 657 |
| 373 | 20240614 | 123400 | 42569279300 | 151200 | 151300 | 151300 | 151100 | 221 |
| 374 | 20240614 | 123300 | 42535865300 | 151100 | 151100 | 151200 | 151100 | 488 |
| 375 | 20240614 | 123200 | 42462087400 | 151200 | 151100 | 151300 | 151100 | 688 |
| 376 | 20240614 | 123100 | 42358079000 | 151100 | 151200 | 151200 | 151100 | 519 |
| 377 | 20240614 | 123000 | 42279617900 | 151100 | 151000 | 151200 | 151000 | 231 |
| 378 | 20240614 | 122900 | 42244717000 | 151000 | 151000 | 151100 | 151000 | 683 |
| 379 | 20240614 | 122800 | 42141525000 | 151000 | 151100 | 151100 | 151000 | 772 |
| 380 | 20240614 | 122700 | 42024895300 | 151100 | 151200 | 151300 | 151100 | 792 |
| 381 | 20240614 | 122600 | 41905178300 | 151200 | 151300 | 151300 | 151100 | 530 |
| 382 | 20240614 | 122500 | 41825036400 | 151300 | 151200 | 151300 | 151200 | 783 |
| 383 | 20240614 | 122400 | 41706572100 | 151300 | 151200 | 151300 | 151200 | 768 |
| 384 | 20240614 | 122300 | 41590407800 | 151200 | 151300 | 151300 | 151200 | 254 |
| 385 | 20240614 | 122200 | 41551984000 | 151300 | 151300 | 151300 | 151200 | 543 |
| 386 | 20240614 | 122100 | 41469841500 | 151200 | 151200 | 151300 | 151200 | 627 |
| 387 | 20240614 | 122000 | 41374988800 | 151200 | 151200 | 151300 | 151200 | 574 |
| 388 | 20240614 | 121900 | 41288148900 | 151300 | 151300 | 151300 | 151200 | 333 |
| 389 | 20240614 | 121800 | 41237791100 | 151200 | 151200 | 151300 | 151200 | 581 |
| 390 | 20240614 | 121700 | 41149905800 | 151300 | 151300 | 151300 | 151200 | 599 |
| 391 | 20240614 | 121600 | 41059289000 | 151200 | 151300 | 151300 | 151200 | 607 |
| 392 | 20240614 | 121500 | 40967466300 | 151200 | 151200 | 151300 | 151100 | 145 |
| 393 | 20240614 | 121400 | 40945541800 | 151200 | 151100 | 151200 | 151100 | 600 |
| 394 | 20240614 | 121300 | 40854831600 | 151100 | 151200 | 151200 | 151100 | 537 |
| 395 | 20240614 | 121200 | 40773647500 | 151200 | 151100 | 151200 | 151100 | 178 |
| 396 | 20240614 | 121100 | 40746747300 | 151100 | 151300 | 151300 | 151100 | 467 |
| 397 | 20240614 | 121000 | 40676170000 | 151200 | 151200 | 151200 | 151100 | 586 |
| 398 | 20240614 | 120900 | 40587582400 | 151100 | 151100 | 151200 | 151100 | 817 |
| 399 | 20240614 | 120800 | 40464085500 | 151100 | 151100 | 151200 | 151100 | 158 |
| 400 | 20240614 | 120700 | 40440209300 | 151200 | 151200 | 151300 | 151000 | 914 |
| 401 | 20240614 | 120600 | 40302137700 | 151200 | 151300 | 151300 | 151200 | 854 |
| 402 | 20240614 | 120500 | 40172965900 | 151200 | 151200 | 151300 | 151100 | 1869 |
| 403 | 20240614 | 120400 | 39890283500 | 151300 | 151300 | 151300 | 151200 | 574 |
| 404 | 20240614 | 120300 | 39803448700 | 151300 | 151200 | 151300 | 151200 | 278 |
| 405 | 20240614 | 120200 | 39761402900 | 151300 | 151200 | 151300 | 151200 | 1077 |
| 406 | 20240614 | 120100 | 39598503100 | 151200 | 151100 | 151300 | 151000 | 2403 |
| 407 | 20240614 | 120000 | 39235217800 | 151100 | 151200 | 151200 | 151100 | 710 |
| 408 | 20240614 | 115900 | 39127890100 | 151100 | 151100 | 151200 | 151100 | 491 |
| 409 | 20240614 | 115800 | 39053685800 | 151100 | 151100 | 151200 | 151000 | 321 |
| 410 | 20240614 | 115700 | 39005179600 | 151200 | 151000 | 151200 | 151000 | 1060 |
| 411 | 20240614 | 115600 | 38845015000 | 151100 | 151100 | 151100 | 151000 | 683 |
| 412 | 20240614 | 115500 | 38741831700 | 151100 | 151000 | 151100 | 151000 | 105 |
| 413 | 20240614 | 115400 | 38725973400 | 151100 | 151100 | 151100 | 150900 | 688 |
| 414 | 20240614 | 115300 | 38622094800 | 151000 | 151000 | 151100 | 151000 | 387 |
| 415 | 20240614 | 115200 | 38563657300 | 151100 | 151100 | 151100 | 151000 | 694 |
| 416 | 20240614 | 115100 | 38458815700 | 151100 | 151000 | 151100 | 151000 | 225 |
| 417 | 20240614 | 115000 | 38424835700 | 151100 | 151000 | 151100 | 150900 | 589 |
| 418 | 20240614 | 114900 | 38335896900 | 151100 | 151000 | 151200 | 151000 | 888 |
| 419 | 20240614 | 114800 | 38201730800 | 151100 | 151100 | 151100 | 151000 | 288 |
| 420 | 20240614 | 114700 | 38158222800 | 151000 | 150900 | 151000 | 150900 | 559 |
| 421 | 20240614 | 114600 | 38073828000 | 150900 | 150900 | 151000 | 150900 | 435 |
| 422 | 20240614 | 114500 | 38008149600 | 150900 | 150800 | 151000 | 150800 | 417 |
| 423 | 20240614 | 114400 | 37945245000 | 150800 | 150800 | 150900 | 150800 | 161 |
| 424 | 20240614 | 114300 | 37920960500 | 150800 | 150900 | 151000 | 150700 | 368 |
| 425 | 20240614 | 114200 | 37865460000 | 150900 | 151000 | 151100 | 150900 | 871 |
| 426 | 20240614 | 114100 | 37733969700 | 151000 | 151000 | 151100 | 150900 | 744 |
| 427 | 20240614 | 114000 | 37621617800 | 151000 | 151000 | 151100 | 150900 | 373 |
| 428 | 20240614 | 113900 | 37565293400 | 151000 | 151100 | 151100 | 150900 | 620 |
| 429 | 20240614 | 113800 | 37471662200 | 151100 | 151100 | 151200 | 151000 | 572 |
| 430 | 20240614 | 113700 | 37385243900 | 151100 | 151000 | 151100 | 150900 | 683 |
| 431 | 20240614 | 113600 | 37282116600 | 150900 | 151000 | 151100 | 150900 | 133 |
| 432 | 20240614 | 113500 | 37262040200 | 151100 | 151200 | 151200 | 151000 | 2080 |
| 433 | 20240614 | 113400 | 36947721800 | 151300 | 151200 | 151300 | 151200 | 1302 |
| 434 | 20240614 | 113300 | 36750778800 | 151300 | 151300 | 151300 | 151200 | 663 |
| 435 | 20240614 | 113200 | 36650475200 | 151300 | 151300 | 151400 | 151200 | 1069 |
| 436 | 20240614 | 113100 | 36488733800 | 151300 | 151300 | 151400 | 151300 | 968 |
| 437 | 20240614 | 113000 | 36342213100 | 151400 | 151300 | 151400 | 151300 | 1560 |
| 438 | 20240614 | 112900 | 36106098500 | 151400 | 151300 | 151400 | 151300 | 955 |
| 439 | 20240614 | 112800 | 35961531700 | 151400 | 151300 | 151400 | 151300 | 756 |
| 440 | 20240614 | 112700 | 35847121900 | 151400 | 151200 | 151400 | 151200 | 5991 |
| 441 | 20240614 | 112600 | 34940795900 | 151100 | 151200 | 151200 | 151100 | 822 |
| 442 | 20240614 | 112500 | 34816522000 | 151100 | 151000 | 151200 | 151000 | 1099 |
| 443 | 20240614 | 112400 | 34650464300 | 151100 | 151200 | 151200 | 151000 | 1593 |
| 444 | 20240614 | 112300 | 34409770900 | 151100 | 151000 | 151200 | 151000 | 5708 |
| 445 | 20240614 | 112200 | 33547054300 | 151100 | 150800 | 151100 | 150800 | 4524 |
| 446 | 20240614 | 112100 | 32864129800 | 150900 | 150800 | 150900 | 150700 | 634 |
| 447 | 20240614 | 112000 | 32768511700 | 150800 | 150900 | 150900 | 150800 | 444 |
| 448 | 20240614 | 111900 | 32701549900 | 150800 | 150800 | 150900 | 150700 | 934 |
| 449 | 20240614 | 111800 | 32560708100 | 150700 | 150800 | 150900 | 150700 | 969 |
| 450 | 20240614 | 111700 | 32414587500 | 150800 | 150800 | 150900 | 150700 | 1214 |
| 451 | 20240614 | 111600 | 32231471800 | 150800 | 150700 | 150900 | 150700 | 1793 |
| 452 | 20240614 | 111500 | 31961097300 | 150700 | 150700 | 150800 | 150600 | 1083 |
| 453 | 20240614 | 111400 | 31797875200 | 150700 | 150800 | 150800 | 150600 | 1983 |
| 454 | 20240614 | 111300 | 31499050800 | 150700 | 150700 | 150800 | 150600 | 966 |
| 455 | 20240614 | 111200 | 31353474800 | 150700 | 150600 | 150700 | 150600 | 319 |
| 456 | 20240614 | 111100 | 31305418000 | 150600 | 150600 | 150700 | 150500 | 587 |
| 457 | 20240614 | 111000 | 31217019200 | 150500 | 150500 | 150600 | 150500 | 693 |
| 458 | 20240614 | 110900 | 31112683800 | 150500 | 150600 | 150700 | 150500 | 2793 |
| 459 | 20240614 | 110800 | 30692069100 | 150500 | 150200 | 150500 | 150200 | 3957 |
| 460 | 20240614 | 110700 | 30096804600 | 150200 | 150100 | 150300 | 150100 | 250 |
| 461 | 20240614 | 110600 | 30059261500 | 150200 | 150300 | 150300 | 150100 | 555 |
| 462 | 20240614 | 110500 | 29975900000 | 150200 | 150400 | 150400 | 150100 | 527 |
| 463 | 20240614 | 110400 | 29896701000 | 150400 | 150300 | 150400 | 150200 | 539 |
| 464 | 20240614 | 110300 | 29815652000 | 150400 | 150500 | 150500 | 150100 | 1570 |
| 465 | 20240614 | 110200 | 29579588600 | 150400 | 150200 | 150500 | 150200 | 2832 |
| 466 | 20240614 | 110100 | 29153954600 | 150200 | 150100 | 150200 | 150100 | 264 |
| 467 | 20240614 | 110000 | 29114316600 | 150100 | 150100 | 150200 | 150000 | 552 |
| 468 | 20240614 | 105900 | 29031463300 | 150100 | 150100 | 150200 | 150000 | 439 |
| 469 | 20240614 | 105800 | 28965565400 | 150200 | 150100 | 150300 | 150100 | 707 |
| 470 | 20240614 | 105700 | 28859366900 | 150100 | 150200 | 150200 | 150100 | 613 |
| 471 | 20240614 | 105600 | 28767315800 | 150200 | 150200 | 150300 | 150100 | 364 |
| 472 | 20240614 | 105500 | 28712657400 | 150200 | 150100 | 150300 | 150100 | 522 |
| 473 | 20240614 | 105400 | 28634256300 | 150100 | 150100 | 150200 | 150000 | 719 |
| 474 | 20240614 | 105300 | 28526317500 | 150100 | 150000 | 150100 | 150000 | 154 |
| 475 | 20240614 | 105200 | 28503214100 | 150100 | 149900 | 150100 | 149900 | 1803 |
| 476 | 20240614 | 105100 | 28232810700 | 150000 | 149800 | 150000 | 149700 | 2180 |
| 477 | 20240614 | 105000 | 27906084200 | 149800 | 149800 | 149900 | 149700 | 1103 |
| 478 | 20240614 | 104900 | 27740880300 | 149800 | 149700 | 149800 | 149700 | 281 |
| 479 | 20240614 | 104800 | 27698792400 | 149700 | 149800 | 149800 | 149700 | 1012 |
| 480 | 20240614 | 104700 | 27547201500 | 149800 | 149700 | 149900 | 149700 | 389 |
| 481 | 20240614 | 104600 | 27488926600 | 149800 | 149700 | 149900 | 149700 | 716 |
| 482 | 20240614 | 104500 | 27381673300 | 149800 | 149800 | 149800 | 149700 | 168 |
| 483 | 20240614 | 104400 | 27356520800 | 149700 | 149700 | 149800 | 149600 | 523 |
| 484 | 20240614 | 104300 | 27278214300 | 149800 | 149700 | 149900 | 149700 | 655 |
| 485 | 20240614 | 104200 | 27180096100 | 149700 | 149700 | 149800 | 149700 | 485 |
| 486 | 20240614 | 104100 | 27107453800 | 149700 | 149700 | 149800 | 149700 | 352 |
| 487 | 20240614 | 104000 | 27054757000 | 149800 | 149800 | 149800 | 149700 | 742 |
| 488 | 20240614 | 103900 | 26943622900 | 149800 | 149800 | 149900 | 149700 | 636 |
| 489 | 20240614 | 103800 | 26848356500 | 149800 | 149700 | 149900 | 149700 | 622 |
| 490 | 20240614 | 103700 | 26755182900 | 149700 | 149900 | 149900 | 149700 | 752 |
| 491 | 20240614 | 103600 | 26642503200 | 149900 | 149900 | 150000 | 149800 | 1315 |
| 492 | 20240614 | 103500 | 26445396900 | 149900 | 150000 | 150000 | 149900 | 531 |
| 493 | 20240614 | 103400 | 26365798700 | 149900 | 149900 | 150000 | 149900 | 510 |
| 494 | 20240614 | 103300 | 26289346500 | 149800 | 149800 | 150000 | 149800 | 327 |
| 495 | 20240614 | 103200 | 26240344100 | 149900 | 149800 | 149900 | 149700 | 684 |
| 496 | 20240614 | 103100 | 26137891100 | 149800 | 149900 | 150100 | 149800 | 891 |
| 497 | 20240614 | 103000 | 26004276900 | 149800 | 149900 | 150000 | 149800 | 703 |
| 498 | 20240614 | 102900 | 25898867500 | 149900 | 149900 | 150000 | 149800 | 456 |
| 499 | 20240614 | 102800 | 25830517000 | 149800 | 150000 | 150100 | 149800 | 1202 |
| 500 | 20240614 | 102700 | 25650274200 | 150100 | 150100 | 150200 | 150000 | 803 |
| 501 | 20240614 | 102600 | 25529756100 | 150100 | 150200 | 150300 | 150000 | 1249 |
| 502 | 20240614 | 102500 | 25342211100 | 150200 | 150300 | 150300 | 150100 | 600 |
| 503 | 20240614 | 102400 | 25252100600 | 150300 | 150200 | 150400 | 150100 | 1374 |
| 504 | 20240614 | 102300 | 25045634600 | 150200 | 150100 | 150300 | 150000 | 1308 |
| 505 | 20240614 | 102200 | 24849252000 | 150100 | 150200 | 150200 | 150000 | 1073 |
| 506 | 20240614 | 102100 | 24688201400 | 150100 | 149800 | 150100 | 149700 | 1623 |
| 507 | 20240614 | 102000 | 24444822900 | 149600 | 149900 | 149900 | 149600 | 927 |
| 508 | 20240614 | 101900 | 24306002500 | 149800 | 149700 | 149900 | 149600 | 982 |
| 509 | 20240614 | 101800 | 24158916200 | 149600 | 149600 | 149700 | 149600 | 377 |
| 510 | 20240614 | 101700 | 24102506900 | 149600 | 149700 | 149800 | 149600 | 932 |
| 511 | 20240614 | 101600 | 23963003900 | 149800 | 149700 | 149900 | 149700 | 852 |
| 512 | 20240614 | 101500 | 23835383800 | 149700 | 149600 | 149900 | 149600 | 591 |
| 513 | 20240614 | 101400 | 23746924900 | 149700 | 149900 | 149900 | 149700 | 1831 |
| 514 | 20240614 | 101300 | 23472685500 | 149900 | 149900 | 150000 | 149800 | 583 |
| 515 | 20240614 | 101200 | 23385313100 | 149900 | 150000 | 150100 | 149800 | 1907 |
| 516 | 20240614 | 101100 | 23099423700 | 149900 | 150000 | 150100 | 149900 | 984 |
| 517 | 20240614 | 101000 | 22951831600 | 150100 | 150000 | 150100 | 149900 | 185 |
| 518 | 20240614 | 100900 | 22924076800 | 150000 | 150000 | 150000 | 149900 | 837 |
| 519 | 20240614 | 100800 | 22798534000 | 150000 | 149900 | 150000 | 149800 | 1080 |
| 520 | 20240614 | 100700 | 22636637300 | 149800 | 149900 | 150000 | 149800 | 990 |
| 521 | 20240614 | 100600 | 22488208500 | 149900 | 149900 | 150000 | 149800 | 212 |
| 522 | 20240614 | 100500 | 22456426300 | 149900 | 149900 | 150000 | 149900 | 1098 |
| 523 | 20240614 | 100400 | 22291773500 | 149900 | 150100 | 150100 | 149800 | 5042 |
| 524 | 20240614 | 100300 | 21535155700 | 150200 | 150200 | 150200 | 150100 | 542 |
| 525 | 20240614 | 100200 | 21453753700 | 150300 | 150100 | 150400 | 150100 | 971 |
| 526 | 20240614 | 100100 | 21307852600 | 150200 | 150100 | 150200 | 150100 | 330 |
| 527 | 20240614 | 100000 | 21258293400 | 150200 | 150500 | 150600 | 150100 | 3312 |
| 528 | 20240614 | 095900 | 20760435200 | 150600 | 150400 | 150600 | 150300 | 1090 |
| 529 | 20240614 | 095800 | 20596421700 | 150500 | 150400 | 150600 | 150400 | 1218 |
| 530 | 20240614 | 095700 | 20413143800 | 150400 | 150200 | 150500 | 150100 | 2234 |
| 531 | 20240614 | 095600 | 20077592600 | 150200 | 150700 | 150700 | 150200 | 3495 |
| 532 | 20240614 | 095500 | 19551817800 | 150600 | 150700 | 151000 | 150600 | 2068 |
| 533 | 20240614 | 095400 | 19240072400 | 151000 | 150900 | 151200 | 150700 | 11180 |
| 534 | 20240614 | 095300 | 17551721400 | 151000 | 150700 | 151000 | 150700 | 6092 |
| 535 | 20240614 | 095200 | 16632679200 | 150700 | 150600 | 150800 | 150500 | 3776 |
| 536 | 20240614 | 095100 | 16063762100 | 150600 | 150700 | 150700 | 150500 | 1687 |
| 537 | 20240614 | 095000 | 15809705600 | 150600 | 150700 | 150800 | 150400 | 2262 |
| 538 | 20240614 | 094900 | 15468908400 | 150700 | 150200 | 150700 | 150100 | 7188 |
| 539 | 20240614 | 094800 | 14387592900 | 150100 | 150100 | 150300 | 150100 | 3080 |
| 540 | 20240614 | 094700 | 13924934600 | 150100 | 150000 | 150100 | 149900 | 1229 |
| 541 | 20240614 | 094600 | 13740535300 | 150000 | 150100 | 150100 | 150000 | 2684 |
| 542 | 20240614 | 094500 | 13337857300 | 150100 | 150300 | 150400 | 149900 | 3451 |
| 543 | 20240614 | 094400 | 12819679100 | 150300 | 149600 | 150400 | 149500 | 15583 |
| 544 | 20240614 | 094300 | 10482731400 | 149600 | 149500 | 149600 | 149500 | 453 |
| 545 | 20240614 | 094200 | 10414979600 | 149500 | 149200 | 149600 | 149200 | 2869 |
| 546 | 20240614 | 094100 | 9986187400 | 149100 | 149200 | 149300 | 149100 | 1526 |
| 547 | 20240614 | 094000 | 9758464200 | 149200 | 149100 | 149300 | 149100 | 783 |
| 548 | 20240614 | 093900 | 9641656000 | 149200 | 149100 | 149300 | 149100 | 713 |
| 549 | 20240614 | 093800 | 9535298900 | 149100 | 149200 | 149200 | 149000 | 441 |
| 550 | 20240614 | 093700 | 9469528000 | 149300 | 149200 | 149300 | 148900 | 1364 |
| 551 | 20240614 | 093600 | 9266170100 | 149200 | 149200 | 149300 | 149100 | 368 |
| 552 | 20240614 | 093500 | 9211265600 | 149200 | 149300 | 149300 | 149100 | 381 |
| 553 | 20240614 | 093400 | 9154420500 | 149200 | 149200 | 149300 | 149100 | 435 |
| 554 | 20240614 | 093300 | 9089531100 | 149300 | 149100 | 149400 | 149100 | 732 |
| 555 | 20240614 | 093200 | 8980233400 | 149200 | 149200 | 149300 | 149100 | 936 |
| 556 | 20240614 | 093100 | 8840567200 | 149200 | 149200 | 149400 | 149200 | 734 |
| 557 | 20240614 | 093000 | 8730992900 | 149300 | 149300 | 149400 | 149200 | 1140 |
| 558 | 20240614 | 092900 | 8560759200 | 149400 | 149400 | 149500 | 149300 | 1207 |
| 559 | 20240614 | 092800 | 8380403000 | 149400 | 149100 | 149500 | 149100 | 929 |
| 560 | 20240614 | 092700 | 8241672400 | 149200 | 149100 | 149200 | 149100 | 389 |
| 561 | 20240614 | 092600 | 8183652200 | 149000 | 149400 | 149400 | 149000 | 1016 |
| 562 | 20240614 | 092500 | 8031973600 | 149400 | 149400 | 149500 | 149300 | 836 |
| 563 | 20240614 | 092400 | 7907081000 | 149400 | 149500 | 149500 | 149200 | 1311 |
| 564 | 20240614 | 092300 | 7711313200 | 149500 | 149400 | 149500 | 149100 | 1603 |
| 565 | 20240614 | 092200 | 7472035900 | 149300 | 149400 | 149700 | 149300 | 3790 |
| 566 | 20240614 | 092100 | 6905353700 | 149300 | 149500 | 149700 | 149300 | 2664 |
| 567 | 20240614 | 092000 | 6507057400 | 149500 | 149000 | 149600 | 149000 | 2186 |
| 568 | 20240614 | 091900 | 6180572200 | 149100 | 148700 | 149100 | 148700 | 2683 |
| 569 | 20240614 | 091800 | 5781066600 | 148700 | 148500 | 148800 | 148500 | 539 |
| 570 | 20240614 | 091700 | 5700959800 | 148500 | 148800 | 148800 | 148500 | 558 |
| 571 | 20240614 | 091600 | 5617989500 | 148700 | 148800 | 148900 | 148700 | 647 |
| 572 | 20240614 | 091500 | 5521734300 | 148800 | 148500 | 148800 | 148400 | 1279 |
| 573 | 20240614 | 091400 | 5331723900 | 148500 | 148600 | 148700 | 148400 | 1503 |
| 574 | 20240614 | 091300 | 5108439100 | 148700 | 148700 | 148700 | 148600 | 546 |
| 575 | 20240614 | 091200 | 5027282500 | 148600 | 148400 | 149000 | 148400 | 1825 |
| 576 | 20240614 | 091100 | 4755853800 | 148500 | 148200 | 148500 | 148200 | 1819 |
| 577 | 20240614 | 091000 | 4486033500 | 148200 | 148100 | 148200 | 148000 | 1094 |
| 578 | 20240614 | 090900 | 4323983500 | 148100 | 148200 | 148200 | 148000 | 1148 |
| 579 | 20240614 | 090800 | 4153985700 | 148100 | 148200 | 148200 | 148000 | 2473 |
| 580 | 20240614 | 090700 | 3787708200 | 148200 | 148200 | 148200 | 148100 | 1164 |
| 581 | 20240614 | 090600 | 3615279900 | 148100 | 148400 | 148500 | 148100 | 882 |
| 582 | 20240614 | 090500 | 3484503400 | 148400 | 148600 | 148600 | 148100 | 2289 |
| 583 | 20240614 | 090400 | 3144868300 | 148500 | 148600 | 148600 | 148400 | 2332 |
| 584 | 20240614 | 090300 | 2798522800 | 148500 | 148300 | 148600 | 148100 | 2769 |
| 585 | 20240614 | 090200 | 2387678100 | 148300 | 148300 | 148700 | 148200 | 3073 |
| 586 | 20240614 | 090100 | 1931614400 | 148200 | 147900 | 148300 | 147700 | 2612 |
| 587 | 20240614 | 090000 | 1544808900 | 147900 | 148200 | 148300 | 147500 | 10432 |