37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 3 | 20240614 | 192200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 4 | 20240614 | 192100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 5 | 20240614 | 192000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 6 | 20240614 | 191900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 7 | 20240614 | 191800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 8 | 20240614 | 191700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 9 | 20240614 | 191600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 10 | 20240614 | 191500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 11 | 20240614 | 191400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 12 | 20240614 | 191300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 13 | 20240614 | 191200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 14 | 20240614 | 191100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 15 | 20240614 | 191000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 16 | 20240614 | 190900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 17 | 20240614 | 190800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 18 | 20240614 | 190700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 19 | 20240614 | 190600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 20 | 20240614 | 190500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 21 | 20240614 | 190400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 22 | 20240614 | 190300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 23 | 20240614 | 190200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 24 | 20240614 | 190100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 25 | 20240614 | 190000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 26 | 20240614 | 185900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 27 | 20240614 | 185800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 28 | 20240614 | 185700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 29 | 20240614 | 185600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 30 | 20240614 | 185500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 31 | 20240614 | 185400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 32 | 20240614 | 185300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 33 | 20240614 | 185200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 34 | 20240614 | 185100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 35 | 20240614 | 185000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 36 | 20240614 | 184900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 37 | 20240614 | 184800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 38 | 20240614 | 184700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 39 | 20240614 | 184600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 40 | 20240614 | 184500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 41 | 20240614 | 184400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 42 | 20240614 | 184300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 43 | 20240614 | 184200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 44 | 20240614 | 184100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 45 | 20240614 | 184000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 46 | 20240614 | 183900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 47 | 20240614 | 183800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 48 | 20240614 | 183700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 49 | 20240614 | 183600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 50 | 20240614 | 183500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 51 | 20240614 | 183400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 52 | 20240614 | 183300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 53 | 20240614 | 183200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 54 | 20240614 | 183100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 55 | 20240614 | 183000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 56 | 20240614 | 182900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 57 | 20240614 | 182800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 58 | 20240614 | 182700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 59 | 20240614 | 182600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 60 | 20240614 | 182500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 61 | 20240614 | 182400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 62 | 20240614 | 182300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 63 | 20240614 | 182200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 64 | 20240614 | 182100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 65 | 20240614 | 182000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 66 | 20240614 | 181900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 67 | 20240614 | 181800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 68 | 20240614 | 181700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 69 | 20240614 | 181600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 70 | 20240614 | 181500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 71 | 20240614 | 181400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 72 | 20240614 | 181300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 73 | 20240614 | 181200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 74 | 20240614 | 181100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 75 | 20240614 | 181000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 76 | 20240614 | 180900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 77 | 20240614 | 180800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 78 | 20240614 | 180700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 79 | 20240614 | 180600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 80 | 20240614 | 180500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 81 | 20240614 | 180400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 82 | 20240614 | 180300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 83 | 20240614 | 180200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 84 | 20240614 | 180100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 85 | 20240614 | 180000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 86 | 20240614 | 175900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 87 | 20240614 | 175800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 88 | 20240614 | 175700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 89 | 20240614 | 175600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 90 | 20240614 | 175500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 91 | 20240614 | 175400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 92 | 20240614 | 175300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 93 | 20240614 | 175200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 94 | 20240614 | 175100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 95 | 20240614 | 175000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 96 | 20240614 | 174900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 97 | 20240614 | 174800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 98 | 20240614 | 174700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 99 | 20240614 | 174600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 100 | 20240614 | 174500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 101 | 20240614 | 174400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 102 | 20240614 | 174300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 103 | 20240614 | 174200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 104 | 20240614 | 174100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 105 | 20240614 | 174000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 106 | 20240614 | 173900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 107 | 20240614 | 173800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 108 | 20240614 | 173700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 109 | 20240614 | 173600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 110 | 20240614 | 173500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 111 | 20240614 | 173400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 112 | 20240614 | 173300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 113 | 20240614 | 173200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 114 | 20240614 | 173100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 115 | 20240614 | 173000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 116 | 20240614 | 172900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 117 | 20240614 | 172800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 118 | 20240614 | 172700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 119 | 20240614 | 172600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 120 | 20240614 | 172500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 121 | 20240614 | 172400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 122 | 20240614 | 172300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 123 | 20240614 | 172200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 124 | 20240614 | 172100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 125 | 20240614 | 172000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 126 | 20240614 | 171900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 127 | 20240614 | 171800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 128 | 20240614 | 171700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 129 | 20240614 | 171600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 130 | 20240614 | 171500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 131 | 20240614 | 171400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 132 | 20240614 | 171300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 133 | 20240614 | 171200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 134 | 20240614 | 171100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 135 | 20240614 | 171000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 136 | 20240614 | 170900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 137 | 20240614 | 170800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 138 | 20240614 | 170700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 139 | 20240614 | 170600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 140 | 20240614 | 170500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 141 | 20240614 | 170400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 142 | 20240614 | 170300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 143 | 20240614 | 170200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 144 | 20240614 | 170100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 145 | 20240614 | 170000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 146 | 20240614 | 165900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 147 | 20240614 | 165800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 148 | 20240614 | 165700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 149 | 20240614 | 165600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 150 | 20240614 | 165500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 151 | 20240614 | 165400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 152 | 20240614 | 165300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 153 | 20240614 | 165200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 154 | 20240614 | 165100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 155 | 20240614 | 165000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 156 | 20240614 | 164900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 157 | 20240614 | 164800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 158 | 20240614 | 164700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 159 | 20240614 | 164600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 160 | 20240614 | 164500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 161 | 20240614 | 164400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 162 | 20240614 | 164300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 163 | 20240614 | 164200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 164 | 20240614 | 164100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 165 | 20240614 | 164000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 166 | 20240614 | 163900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 167 | 20240614 | 163800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 168 | 20240614 | 163700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 169 | 20240614 | 163600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 170 | 20240614 | 163500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 171 | 20240614 | 163400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 172 | 20240614 | 163300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 173 | 20240614 | 163200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 174 | 20240614 | 163100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 175 | 20240614 | 163000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 176 | 20240614 | 162900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 177 | 20240614 | 162800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 178 | 20240614 | 162700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 179 | 20240614 | 162600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 180 | 20240614 | 162500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 181 | 20240614 | 162400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 182 | 20240614 | 162300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 183 | 20240614 | 162200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 184 | 20240614 | 162100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 185 | 20240614 | 162000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 186 | 20240614 | 161900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 187 | 20240614 | 161800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 188 | 20240614 | 161700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 189 | 20240614 | 161600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 190 | 20240614 | 161500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 191 | 20240614 | 161400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 192 | 20240614 | 161300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 193 | 20240614 | 161200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 194 | 20240614 | 161100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 195 | 20240614 | 161000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 196 | 20240614 | 160900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 197 | 20240614 | 160800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 198 | 20240614 | 160700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 199 | 20240614 | 160600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 200 | 20240614 | 160500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 201 | 20240614 | 160400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 202 | 20240614 | 160300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 203 | 20240614 | 160200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 204 | 20240614 | 160100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 205 | 20240614 | 160000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 206 | 20240614 | 155900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 207 | 20240614 | 155800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 208 | 20240614 | 155700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 209 | 20240614 | 155600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 210 | 20240614 | 155500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 211 | 20240614 | 155400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 212 | 20240614 | 155300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 213 | 20240614 | 155200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 214 | 20240614 | 155100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 215 | 20240614 | 155000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 216 | 20240614 | 154900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 217 | 20240614 | 154800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 218 | 20240614 | 154700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 219 | 20240614 | 154600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 220 | 20240614 | 154500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 221 | 20240614 | 154400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 222 | 20240614 | 154300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 223 | 20240614 | 154200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 224 | 20240614 | 154100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 225 | 20240614 | 154000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 226 | 20240614 | 153900 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 227 | 20240614 | 153800 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 228 | 20240614 | 153700 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 229 | 20240614 | 153600 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 230 | 20240614 | 153500 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 231 | 20240614 | 153400 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 232 | 20240614 | 153300 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 233 | 20240614 | 153200 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 234 | 20240614 | 153100 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 0 |
| 235 | 20240614 | 153000 | 182615056600 | 183400 | 183400 | 183400 | 183400 | 212834 |
| 236 | 20240614 | 152900 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 237 | 20240614 | 152800 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 238 | 20240614 | 152700 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 239 | 20240614 | 152600 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 240 | 20240614 | 152500 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 241 | 20240614 | 152400 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 242 | 20240614 | 152300 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 243 | 20240614 | 152200 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 244 | 20240614 | 152100 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 245 | 20240614 | 152000 | 143581301000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 246 | 20240614 | 151900 | 143581301000 | 185200 | 185800 | 185800 | 185100 | 3695 |
| 247 | 20240614 | 151800 | 142896337100 | 185700 | 186200 | 186300 | 185700 | 3085 |
| 248 | 20240614 | 151700 | 142322382500 | 186200 | 186400 | 186400 | 186100 | 6311 |
| 249 | 20240614 | 151600 | 141146490900 | 186300 | 185900 | 186400 | 185900 | 12511 |
| 250 | 20240614 | 151500 | 138816533100 | 186000 | 185900 | 186100 | 185700 | 8378 |
| 251 | 20240614 | 151400 | 137258729200 | 185900 | 186100 | 186200 | 185700 | 7998 |
| 252 | 20240614 | 151300 | 135770898900 | 186100 | 186200 | 186300 | 185500 | 9025 |
| 253 | 20240614 | 151200 | 134092477500 | 186100 | 186300 | 186400 | 185800 | 8956 |
| 254 | 20240614 | 151100 | 132424793600 | 186400 | 185900 | 186400 | 185900 | 9829 |
| 255 | 20240614 | 151000 | 130594289300 | 185800 | 185800 | 186200 | 185600 | 9860 |
| 256 | 20240614 | 150900 | 128761346400 | 185900 | 186100 | 186400 | 185800 | 9700 |
| 257 | 20240614 | 150800 | 126955243200 | 186000 | 186100 | 186300 | 185700 | 10893 |
| 258 | 20240614 | 150700 | 124928229100 | 186100 | 185400 | 186100 | 185400 | 16728 |
| 259 | 20240614 | 150600 | 121820332700 | 185500 | 185300 | 185500 | 185200 | 11741 |
| 260 | 20240614 | 150500 | 119643413800 | 185300 | 184800 | 185400 | 184700 | 11927 |
| 261 | 20240614 | 150400 | 117435672200 | 184900 | 184400 | 185000 | 184400 | 11811 |
| 262 | 20240614 | 150300 | 115252864300 | 184400 | 184300 | 184500 | 184200 | 10792 |
| 263 | 20240614 | 150200 | 113262504100 | 184200 | 183700 | 184600 | 183400 | 10822 |
| 264 | 20240614 | 150100 | 111270551100 | 183800 | 183000 | 183900 | 183000 | 6252 |
| 265 | 20240614 | 150000 | 110122709600 | 183100 | 182200 | 183300 | 182200 | 12589 |
| 266 | 20240614 | 145900 | 107822847800 | 182100 | 182300 | 182400 | 182100 | 1204 |
| 267 | 20240614 | 145800 | 107603497500 | 182300 | 182300 | 182300 | 182100 | 722 |
| 268 | 20240614 | 145700 | 107471934900 | 182300 | 182200 | 182400 | 182000 | 1656 |
| 269 | 20240614 | 145600 | 107170266000 | 182100 | 182100 | 182300 | 182100 | 1126 |
| 270 | 20240614 | 145500 | 106965143300 | 182100 | 182100 | 182200 | 182100 | 1296 |
| 271 | 20240614 | 145400 | 106729070600 | 182200 | 182400 | 182400 | 182100 | 1601 |
| 272 | 20240614 | 145300 | 106437314700 | 182300 | 182300 | 182400 | 182200 | 1189 |
| 273 | 20240614 | 145200 | 106220591200 | 182300 | 182200 | 182400 | 182200 | 885 |
| 274 | 20240614 | 145100 | 106059285000 | 182200 | 182300 | 182400 | 182200 | 1220 |
| 275 | 20240614 | 145000 | 105836944800 | 182300 | 182400 | 182400 | 182200 | 976 |
| 276 | 20240614 | 144900 | 105659024000 | 182400 | 182400 | 182500 | 182200 | 950 |
| 277 | 20240614 | 144800 | 105485773800 | 182400 | 182400 | 182400 | 182300 | 1745 |
| 278 | 20240614 | 144700 | 105167616000 | 182500 | 182500 | 182600 | 182300 | 592 |
| 279 | 20240614 | 144600 | 105059616100 | 182300 | 182500 | 182600 | 182300 | 993 |
| 280 | 20240614 | 144500 | 104878454700 | 182500 | 182500 | 182600 | 182300 | 1888 |
| 281 | 20240614 | 144400 | 104534101100 | 182400 | 182600 | 182600 | 182400 | 565 |
| 282 | 20240614 | 144300 | 104430995700 | 182400 | 182500 | 182600 | 182300 | 973 |
| 283 | 20240614 | 144200 | 104253444500 | 182500 | 182400 | 182500 | 182300 | 761 |
| 284 | 20240614 | 144100 | 104114609000 | 182400 | 182500 | 182600 | 182300 | 583 |
| 285 | 20240614 | 144000 | 104008255100 | 182500 | 182500 | 182600 | 182300 | 888 |
| 286 | 20240614 | 143900 | 103846232000 | 182500 | 182500 | 182600 | 182400 | 614 |
| 287 | 20240614 | 143800 | 103734194300 | 182500 | 182500 | 182600 | 182400 | 715 |
| 288 | 20240614 | 143700 | 103603715500 | 182400 | 182500 | 182600 | 182400 | 738 |
| 289 | 20240614 | 143600 | 103469023800 | 182500 | 182600 | 182700 | 182500 | 2564 |
| 290 | 20240614 | 143500 | 103000784300 | 182600 | 182500 | 182600 | 182400 | 638 |
| 291 | 20240614 | 143400 | 102884351600 | 182500 | 182500 | 182600 | 182400 | 848 |
| 292 | 20240614 | 143300 | 102729617200 | 182500 | 182500 | 182600 | 182400 | 1785 |
| 293 | 20240614 | 143200 | 102403843900 | 182600 | 182500 | 182600 | 182500 | 495 |
| 294 | 20240614 | 143100 | 102313481700 | 182600 | 182700 | 182700 | 182400 | 840 |
| 295 | 20240614 | 143000 | 102160129300 | 182700 | 182400 | 182700 | 182400 | 3830 |
| 296 | 20240614 | 142900 | 101460826600 | 182500 | 182400 | 182500 | 182400 | 939 |
| 297 | 20240614 | 142800 | 101289488700 | 182500 | 182600 | 182600 | 182400 | 679 |
| 298 | 20240614 | 142700 | 101165579500 | 182600 | 182600 | 182600 | 182400 | 833 |
| 299 | 20240614 | 142600 | 101013525100 | 182500 | 182700 | 182700 | 182500 | 674 |
| 300 | 20240614 | 142500 | 100890441700 | 182600 | 182600 | 182700 | 182500 | 820 |
| 301 | 20240614 | 142400 | 100740745400 | 182500 | 182600 | 182700 | 182500 | 643 |
| 302 | 20240614 | 142300 | 100623359200 | 182600 | 182700 | 182800 | 182500 | 1265 |
| 303 | 20240614 | 142200 | 100392355200 | 182800 | 182700 | 182800 | 182600 | 904 |
| 304 | 20240614 | 142100 | 100227190200 | 182700 | 182700 | 182800 | 182500 | 645 |
| 305 | 20240614 | 142000 | 100109388900 | 182700 | 182600 | 182700 | 182500 | 964 |
| 306 | 20240614 | 141900 | 99933364500 | 182700 | 182700 | 182700 | 182600 | 794 |
| 307 | 20240614 | 141800 | 99788341800 | 182700 | 182700 | 182800 | 182600 | 713 |
| 308 | 20240614 | 141700 | 99658114600 | 182600 | 182700 | 182800 | 182600 | 929 |
| 309 | 20240614 | 141600 | 99488375000 | 182800 | 182900 | 183000 | 182700 | 1019 |
| 310 | 20240614 | 141500 | 99302015900 | 182900 | 182900 | 183100 | 182900 | 496 |
| 311 | 20240614 | 141400 | 99211263700 | 183100 | 182900 | 183100 | 182900 | 785 |
| 312 | 20240614 | 141300 | 99067640500 | 182900 | 182900 | 183000 | 182900 | 713 |
| 313 | 20240614 | 141200 | 98937198600 | 183000 | 183100 | 183200 | 182900 | 702 |
| 314 | 20240614 | 141100 | 98808710000 | 183200 | 183200 | 183300 | 182900 | 1035 |
| 315 | 20240614 | 141000 | 98619223400 | 183300 | 183200 | 183400 | 183100 | 798 |
| 316 | 20240614 | 140900 | 98472975600 | 183200 | 183200 | 183300 | 183000 | 787 |
| 317 | 20240614 | 140800 | 98328793400 | 183200 | 183100 | 183300 | 183000 | 1773 |
| 318 | 20240614 | 140700 | 98004004700 | 183100 | 183100 | 183200 | 183000 | 744 |
| 319 | 20240614 | 140600 | 97867788100 | 183100 | 182900 | 183200 | 182900 | 490 |
| 320 | 20240614 | 140500 | 97778093200 | 183200 | 183100 | 183200 | 182900 | 738 |
| 321 | 20240614 | 140400 | 97643000900 | 183100 | 183100 | 183200 | 182900 | 819 |
| 322 | 20240614 | 140300 | 97493086000 | 183100 | 183000 | 183200 | 182900 | 750 |
| 323 | 20240614 | 140200 | 97355796200 | 183100 | 183000 | 183100 | 183000 | 714 |
| 324 | 20240614 | 140100 | 97225106900 | 183100 | 183000 | 183200 | 183000 | 610 |
| 325 | 20240614 | 140000 | 97113433900 | 183100 | 183000 | 183100 | 182900 | 668 |
| 326 | 20240614 | 135900 | 96991195100 | 183000 | 183100 | 183200 | 182900 | 1788 |
| 327 | 20240614 | 135800 | 96663810400 | 183100 | 183000 | 183200 | 182900 | 641 |
| 328 | 20240614 | 135700 | 96546456600 | 183100 | 183200 | 183400 | 183000 | 727 |
| 329 | 20240614 | 135600 | 96413352600 | 183400 | 183400 | 183400 | 183200 | 1023 |
| 330 | 20240614 | 135500 | 96225849300 | 183400 | 183400 | 183500 | 183300 | 621 |
| 331 | 20240614 | 135400 | 96111962300 | 183500 | 183500 | 183500 | 183300 | 1013 |
| 332 | 20240614 | 135300 | 95926147100 | 183500 | 183400 | 183600 | 183300 | 835 |
| 333 | 20240614 | 135200 | 95772962800 | 183400 | 183300 | 183400 | 183200 | 933 |
| 334 | 20240614 | 135100 | 95601938100 | 183300 | 183500 | 183500 | 183200 | 2072 |
| 335 | 20240614 | 135000 | 95222009400 | 183500 | 183200 | 183500 | 183200 | 1240 |
| 336 | 20240614 | 134900 | 94994670000 | 183200 | 183000 | 183400 | 182900 | 1189 |
| 337 | 20240614 | 134800 | 94776844200 | 183000 | 182900 | 183100 | 182900 | 581 |
| 338 | 20240614 | 134700 | 94670520600 | 183000 | 182700 | 183200 | 182600 | 2227 |
| 339 | 20240614 | 134600 | 94263027600 | 182700 | 182500 | 182800 | 182400 | 1793 |
| 340 | 20240614 | 134500 | 93935545700 | 182500 | 182300 | 182500 | 182200 | 998 |
| 341 | 20240614 | 134400 | 93753570700 | 182300 | 182300 | 182300 | 182100 | 643 |
| 342 | 20240614 | 134300 | 93636372400 | 182200 | 182200 | 182300 | 182100 | 515 |
| 343 | 20240614 | 134200 | 93542543400 | 182200 | 182100 | 182200 | 182100 | 342 |
| 344 | 20240614 | 134100 | 93480238500 | 182100 | 182200 | 182200 | 182100 | 1229 |
| 345 | 20240614 | 134000 | 93256346900 | 182200 | 182100 | 182200 | 182100 | 365 |
| 346 | 20240614 | 133900 | 93189875900 | 182100 | 182200 | 182200 | 182100 | 1316 |
| 347 | 20240614 | 133800 | 92950224000 | 182200 | 182000 | 182200 | 182000 | 1165 |
| 348 | 20240614 | 133700 | 92738083900 | 182100 | 182100 | 182100 | 182000 | 392 |
| 349 | 20240614 | 133600 | 92666722500 | 182100 | 182000 | 182100 | 182000 | 441 |
| 350 | 20240614 | 133500 | 92586452400 | 182100 | 182100 | 182100 | 182000 | 431 |
| 351 | 20240614 | 133400 | 92507981700 | 182100 | 182100 | 182100 | 182000 | 888 |
| 352 | 20240614 | 133300 | 92346359800 | 182000 | 182100 | 182100 | 182000 | 324 |
| 353 | 20240614 | 133200 | 92287383700 | 182100 | 182300 | 182300 | 182100 | 1813 |
| 354 | 20240614 | 133100 | 91957182500 | 182200 | 182200 | 182300 | 182200 | 361 |
| 355 | 20240614 | 133000 | 91891386300 | 182200 | 182200 | 182300 | 182100 | 809 |
| 356 | 20240614 | 132900 | 91743994100 | 182200 | 182200 | 182200 | 182100 | 279 |
| 357 | 20240614 | 132800 | 91693165100 | 182200 | 182200 | 182300 | 182200 | 407 |
| 358 | 20240614 | 132700 | 91619000600 | 182200 | 182300 | 182300 | 182200 | 360 |
| 359 | 20240614 | 132600 | 91553399000 | 182300 | 182300 | 182300 | 182200 | 216 |
| 360 | 20240614 | 132500 | 91514033900 | 182200 | 182200 | 182300 | 182100 | 1240 |
| 361 | 20240614 | 132400 | 91287999600 | 182200 | 182200 | 182300 | 182100 | 590 |
| 362 | 20240614 | 132300 | 91180524400 | 182100 | 182100 | 182200 | 182100 | 620 |
| 363 | 20240614 | 132200 | 91067592300 | 182200 | 182100 | 182300 | 182100 | 1143 |
| 364 | 20240614 | 132100 | 90859437400 | 182200 | 182100 | 182300 | 182100 | 932 |
| 365 | 20240614 | 132000 | 90689652300 | 182200 | 182400 | 182400 | 182100 | 1297 |
| 366 | 20240614 | 131900 | 90453315900 | 182300 | 182400 | 182400 | 182300 | 374 |
| 367 | 20240614 | 131800 | 90385122600 | 182300 | 182400 | 182400 | 182300 | 211 |
| 368 | 20240614 | 131700 | 90346650500 | 182300 | 182300 | 182400 | 182200 | 341 |
| 369 | 20240614 | 131600 | 90284487800 | 182300 | 182300 | 182300 | 182100 | 438 |
| 370 | 20240614 | 131500 | 90204666000 | 182300 | 182200 | 182300 | 182000 | 708 |
| 371 | 20240614 | 131400 | 90075753400 | 182200 | 182100 | 182200 | 182000 | 427 |
| 372 | 20240614 | 131300 | 89998006900 | 182100 | 182000 | 182200 | 182000 | 368 |
| 373 | 20240614 | 131200 | 89930992400 | 182100 | 182100 | 182100 | 182000 | 1013 |
| 374 | 20240614 | 131100 | 89746551500 | 182000 | 182000 | 182100 | 182000 | 380 |
| 375 | 20240614 | 131000 | 89677365600 | 182000 | 182100 | 182100 | 182000 | 1414 |
| 376 | 20240614 | 130900 | 89420002600 | 182100 | 182100 | 182200 | 182000 | 985 |
| 377 | 20240614 | 130800 | 89240647300 | 182100 | 182100 | 182200 | 182100 | 569 |
| 378 | 20240614 | 130700 | 89137024700 | 182200 | 182300 | 182400 | 182100 | 952 |
| 379 | 20240614 | 130600 | 88963510100 | 182300 | 182500 | 182500 | 182300 | 777 |
| 380 | 20240614 | 130500 | 88821794200 | 182400 | 182400 | 182500 | 182400 | 199 |
| 381 | 20240614 | 130400 | 88785487200 | 182400 | 182400 | 182500 | 182300 | 386 |
| 382 | 20240614 | 130300 | 88715085600 | 182400 | 182300 | 182400 | 182200 | 200 |
| 383 | 20240614 | 130200 | 88678616100 | 182300 | 182300 | 182400 | 182200 | 341 |
| 384 | 20240614 | 130100 | 88616439000 | 182400 | 182300 | 182400 | 182300 | 325 |
| 385 | 20240614 | 130000 | 88557179200 | 182200 | 182300 | 182400 | 182000 | 2371 |
| 386 | 20240614 | 125900 | 88125335800 | 182300 | 182300 | 182300 | 182200 | 268 |
| 387 | 20240614 | 125800 | 88076486300 | 182300 | 182300 | 182400 | 182200 | 998 |
| 388 | 20240614 | 125700 | 87894579300 | 182300 | 182200 | 182400 | 182200 | 270 |
| 389 | 20240614 | 125600 | 87845367900 | 182300 | 182400 | 182400 | 182200 | 593 |
| 390 | 20240614 | 125500 | 87737277100 | 182400 | 182100 | 182600 | 182100 | 1592 |
| 391 | 20240614 | 125400 | 87447064200 | 182100 | 182300 | 182400 | 182100 | 1018 |
| 392 | 20240614 | 125300 | 87261560100 | 182400 | 182600 | 182600 | 182300 | 2102 |
| 393 | 20240614 | 125200 | 86878047500 | 182600 | 182700 | 182700 | 182500 | 2850 |
| 394 | 20240614 | 125100 | 86357818300 | 182700 | 182700 | 182700 | 182600 | 659 |
| 395 | 20240614 | 125000 | 86237475600 | 182600 | 182600 | 182700 | 182600 | 454 |
| 396 | 20240614 | 124900 | 86154562400 | 182700 | 182600 | 182700 | 182600 | 584 |
| 397 | 20240614 | 124800 | 86047899700 | 182600 | 182600 | 182700 | 182500 | 1804 |
| 398 | 20240614 | 124700 | 85718563400 | 182600 | 182600 | 182700 | 182600 | 581 |
| 399 | 20240614 | 124600 | 85612469500 | 182700 | 182600 | 182700 | 182600 | 360 |
| 400 | 20240614 | 124500 | 85546717900 | 182600 | 182700 | 182800 | 182600 | 499 |
| 401 | 20240614 | 124400 | 85455559800 | 182800 | 182800 | 182800 | 182700 | 379 |
| 402 | 20240614 | 124300 | 85386311800 | 182800 | 182700 | 182800 | 182700 | 322 |
| 403 | 20240614 | 124200 | 85327467000 | 182700 | 182800 | 182900 | 182700 | 1141 |
| 404 | 20240614 | 124100 | 85118923200 | 182800 | 183000 | 183000 | 182800 | 670 |
| 405 | 20240614 | 124000 | 84996404800 | 183000 | 182900 | 183000 | 182900 | 272 |
| 406 | 20240614 | 123900 | 84946650700 | 182900 | 183000 | 183100 | 182900 | 424 |
| 407 | 20240614 | 123800 | 84869068900 | 182900 | 183000 | 183100 | 182900 | 567 |
| 408 | 20240614 | 123700 | 84765309100 | 183000 | 183000 | 183100 | 183000 | 380 |
| 409 | 20240614 | 123600 | 84695762500 | 183100 | 183100 | 183300 | 183000 | 392 |
| 410 | 20240614 | 123500 | 84623977200 | 183200 | 183200 | 183200 | 183100 | 320 |
| 411 | 20240614 | 123400 | 84565365700 | 183200 | 183100 | 183200 | 183100 | 225 |
| 412 | 20240614 | 123300 | 84524159000 | 183100 | 183100 | 183200 | 183100 | 341 |
| 413 | 20240614 | 123200 | 84461711200 | 183200 | 183200 | 183200 | 183000 | 253 |
| 414 | 20240614 | 123100 | 84415385900 | 183100 | 183100 | 183200 | 183000 | 759 |
| 415 | 20240614 | 123000 | 84276408200 | 183000 | 183100 | 183200 | 183000 | 451 |
| 416 | 20240614 | 122900 | 84193848200 | 183100 | 183100 | 183200 | 183000 | 349 |
| 417 | 20240614 | 122800 | 84129942000 | 183100 | 182900 | 183200 | 182900 | 720 |
| 418 | 20240614 | 122700 | 83998177900 | 183000 | 183000 | 183000 | 182900 | 365 |
| 419 | 20240614 | 122600 | 83931401200 | 183000 | 183200 | 183300 | 182900 | 2177 |
| 420 | 20240614 | 122500 | 83532866300 | 183300 | 183300 | 183300 | 183200 | 498 |
| 421 | 20240614 | 122400 | 83441627200 | 183200 | 183400 | 183400 | 183200 | 366 |
| 422 | 20240614 | 122300 | 83374548400 | 183300 | 183300 | 183400 | 183300 | 202 |
| 423 | 20240614 | 122200 | 83337514500 | 183300 | 183300 | 183400 | 183300 | 262 |
| 424 | 20240614 | 122100 | 83289475900 | 183400 | 183500 | 183500 | 183300 | 294 |
| 425 | 20240614 | 122000 | 83235562200 | 183400 | 183600 | 183600 | 183400 | 297 |
| 426 | 20240614 | 121900 | 83181061400 | 183600 | 183600 | 183700 | 183500 | 273 |
| 427 | 20240614 | 121800 | 83130944100 | 183700 | 183400 | 183700 | 183300 | 826 |
| 428 | 20240614 | 121700 | 82979347800 | 183400 | 183300 | 183400 | 183300 | 380 |
| 429 | 20240614 | 121600 | 82909678500 | 183400 | 183400 | 183400 | 183300 | 1118 |
| 430 | 20240614 | 121500 | 82704720700 | 183400 | 183700 | 183700 | 183400 | 1346 |
| 431 | 20240614 | 121400 | 82457743400 | 183600 | 183600 | 183700 | 183600 | 146 |
| 432 | 20240614 | 121300 | 82430933900 | 183600 | 183700 | 183900 | 183500 | 1078 |
| 433 | 20240614 | 121200 | 82232858900 | 183600 | 183800 | 183800 | 183600 | 949 |
| 434 | 20240614 | 121100 | 82058551000 | 183800 | 183700 | 183800 | 183700 | 206 |
| 435 | 20240614 | 121000 | 82020698700 | 183700 | 183800 | 183800 | 183700 | 399 |
| 436 | 20240614 | 120900 | 81947398100 | 183700 | 183800 | 183900 | 183700 | 433 |
| 437 | 20240614 | 120800 | 81867804400 | 183800 | 183800 | 183900 | 183700 | 677 |
| 438 | 20240614 | 120700 | 81743362300 | 183700 | 183700 | 183800 | 183700 | 417 |
| 439 | 20240614 | 120600 | 81666743500 | 183800 | 183700 | 183800 | 183700 | 271 |
| 440 | 20240614 | 120500 | 81616950700 | 183700 | 183700 | 183800 | 183700 | 313 |
| 441 | 20240614 | 120400 | 81559439800 | 183700 | 183600 | 183800 | 183600 | 403 |
| 442 | 20240614 | 120300 | 81485422700 | 183700 | 183700 | 183800 | 183600 | 358 |
| 443 | 20240614 | 120200 | 81419646000 | 183800 | 183800 | 183800 | 183700 | 212 |
| 444 | 20240614 | 120100 | 81380692600 | 183700 | 183500 | 183800 | 183400 | 888 |
| 445 | 20240614 | 120000 | 81217710500 | 183500 | 183500 | 183500 | 183400 | 242 |
| 446 | 20240614 | 115900 | 81173315800 | 183400 | 183400 | 183500 | 183300 | 462 |
| 447 | 20240614 | 115800 | 81088595600 | 183400 | 183400 | 183600 | 183300 | 1042 |
| 448 | 20240614 | 115700 | 80897494400 | 183500 | 183400 | 183500 | 183400 | 284 |
| 449 | 20240614 | 115600 | 80845392700 | 183500 | 183400 | 183500 | 183300 | 528 |
| 450 | 20240614 | 115500 | 80748554100 | 183400 | 183500 | 183500 | 183300 | 534 |
| 451 | 20240614 | 115400 | 80650639900 | 183500 | 183600 | 183700 | 183400 | 532 |
| 452 | 20240614 | 115300 | 80552996800 | 183700 | 183400 | 183700 | 183400 | 429 |
| 453 | 20240614 | 115200 | 80474250900 | 183400 | 183400 | 183500 | 183400 | 1195 |
| 454 | 20240614 | 115100 | 80255011400 | 183400 | 183500 | 183500 | 183200 | 1485 |
| 455 | 20240614 | 115000 | 79982739100 | 183400 | 183600 | 183600 | 183400 | 1108 |
| 456 | 20240614 | 114900 | 79779428900 | 183600 | 183700 | 183800 | 183500 | 739 |
| 457 | 20240614 | 114800 | 79643752500 | 183700 | 183700 | 183800 | 183700 | 508 |
| 458 | 20240614 | 114700 | 79550424800 | 183700 | 183900 | 184000 | 183700 | 1146 |
| 459 | 20240614 | 114600 | 79339770300 | 183900 | 183900 | 184000 | 183900 | 405 |
| 460 | 20240614 | 114500 | 79265281600 | 184000 | 183900 | 184000 | 183900 | 332 |
| 461 | 20240614 | 114400 | 79204222200 | 184000 | 184000 | 184100 | 183900 | 672 |
| 462 | 20240614 | 114300 | 79080571300 | 184000 | 184100 | 184100 | 184000 | 603 |
| 463 | 20240614 | 114200 | 78969609900 | 184000 | 184100 | 184200 | 184000 | 667 |
| 464 | 20240614 | 114100 | 78846781900 | 184100 | 184200 | 184300 | 184100 | 821 |
| 465 | 20240614 | 114000 | 78695578600 | 184300 | 184300 | 184300 | 184200 | 352 |
| 466 | 20240614 | 113900 | 78630734100 | 184200 | 184200 | 184300 | 184200 | 409 |
| 467 | 20240614 | 113800 | 78555388200 | 184300 | 184200 | 184300 | 184200 | 314 |
| 468 | 20240614 | 113700 | 78497544600 | 184300 | 184400 | 184400 | 184200 | 633 |
| 469 | 20240614 | 113600 | 78380885700 | 184300 | 184200 | 184400 | 184200 | 339 |
| 470 | 20240614 | 113500 | 78318415200 | 184200 | 184100 | 184300 | 184100 | 1561 |
| 471 | 20240614 | 113400 | 78030926300 | 184100 | 184000 | 184100 | 183900 | 955 |
| 472 | 20240614 | 113300 | 77855203700 | 184000 | 184000 | 184100 | 183800 | 281 |
| 473 | 20240614 | 113200 | 77803510400 | 184000 | 184100 | 184100 | 183700 | 1265 |
| 474 | 20240614 | 113100 | 77570935500 | 184000 | 183900 | 184100 | 183800 | 1662 |
| 475 | 20240614 | 113000 | 77265217600 | 184000 | 184200 | 184200 | 184000 | 1267 |
| 476 | 20240614 | 112900 | 77032031100 | 184200 | 184700 | 184700 | 184200 | 695 |
| 477 | 20240614 | 112800 | 76903879500 | 184500 | 184500 | 184700 | 184200 | 1054 |
| 478 | 20240614 | 112700 | 76709394300 | 184600 | 184900 | 184900 | 184200 | 2223 |
| 479 | 20240614 | 112600 | 76299231500 | 184900 | 184800 | 185000 | 184800 | 1173 |
| 480 | 20240614 | 112500 | 76082357800 | 184800 | 184900 | 184900 | 184800 | 1084 |
| 481 | 20240614 | 112400 | 75882001700 | 184800 | 184900 | 185000 | 184800 | 1126 |
| 482 | 20240614 | 112300 | 75673786600 | 185000 | 185100 | 185200 | 184900 | 965 |
| 483 | 20240614 | 112200 | 75495193700 | 185000 | 185000 | 185100 | 185000 | 1030 |
| 484 | 20240614 | 112100 | 75304606900 | 185000 | 185100 | 185200 | 185000 | 471 |
| 485 | 20240614 | 112000 | 75217432700 | 185100 | 184900 | 185200 | 184900 | 1540 |
| 486 | 20240614 | 111900 | 74932487700 | 185000 | 185000 | 185100 | 184800 | 1163 |
| 487 | 20240614 | 111800 | 74717387300 | 185000 | 184800 | 185200 | 184800 | 2654 |
| 488 | 20240614 | 111700 | 74226412800 | 184900 | 184800 | 184900 | 184500 | 3137 |
| 489 | 20240614 | 111600 | 73647208500 | 184800 | 184900 | 185000 | 184800 | 1852 |
| 490 | 20240614 | 111500 | 73304807500 | 185000 | 185000 | 185100 | 184900 | 1793 |
| 491 | 20240614 | 111400 | 72973103100 | 185100 | 185100 | 185300 | 185000 | 1243 |
| 492 | 20240614 | 111300 | 72743057200 | 185100 | 185400 | 185500 | 184900 | 4703 |
| 493 | 20240614 | 111200 | 71871168200 | 185400 | 184800 | 185400 | 184700 | 9563 |
| 494 | 20240614 | 111100 | 70101950000 | 184800 | 184200 | 184800 | 184200 | 4739 |
| 495 | 20240614 | 111000 | 69227085900 | 184300 | 184300 | 184300 | 184200 | 793 |
| 496 | 20240614 | 110900 | 69080967900 | 184200 | 184100 | 184300 | 184000 | 919 |
| 497 | 20240614 | 110800 | 68911734400 | 184000 | 184300 | 184400 | 184000 | 2777 |
| 498 | 20240614 | 110700 | 68400410300 | 184400 | 184700 | 184700 | 184300 | 2462 |
| 499 | 20240614 | 110600 | 67946166000 | 184600 | 184400 | 184700 | 184300 | 2847 |
| 500 | 20240614 | 110500 | 67420762100 | 184400 | 184500 | 184600 | 184300 | 4690 |
| 501 | 20240614 | 110400 | 66555530500 | 184500 | 183900 | 184500 | 183900 | 5610 |
| 502 | 20240614 | 110300 | 65521552300 | 183900 | 183900 | 184100 | 183800 | 1250 |
| 503 | 20240614 | 110200 | 65291590400 | 183900 | 184100 | 184300 | 183800 | 2672 |
| 504 | 20240614 | 110100 | 64799706500 | 184200 | 183600 | 184200 | 183500 | 6758 |
| 505 | 20240614 | 110000 | 63557062800 | 183600 | 183800 | 183900 | 183600 | 2088 |
| 506 | 20240614 | 105900 | 63173455500 | 183900 | 183900 | 183900 | 183800 | 1748 |
| 507 | 20240614 | 105800 | 62852050900 | 183800 | 183500 | 183900 | 183500 | 2696 |
| 508 | 20240614 | 105700 | 62356683600 | 183500 | 183100 | 183500 | 183100 | 1532 |
| 509 | 20240614 | 105600 | 62075719100 | 183200 | 182600 | 183400 | 182600 | 2575 |
| 510 | 20240614 | 105500 | 61604441400 | 182600 | 182800 | 182800 | 182500 | 1458 |
| 511 | 20240614 | 105400 | 61338112100 | 182800 | 182900 | 183100 | 182700 | 1465 |
| 512 | 20240614 | 105300 | 61070201600 | 182900 | 183200 | 183300 | 182700 | 7707 |
| 513 | 20240614 | 105200 | 59659015700 | 183200 | 183600 | 183900 | 183200 | 7590 |
| 514 | 20240614 | 105100 | 58265643000 | 183700 | 183500 | 183700 | 183400 | 6190 |
| 515 | 20240614 | 105000 | 57129496900 | 183500 | 183300 | 183600 | 183200 | 10278 |
| 516 | 20240614 | 104900 | 55243946200 | 183300 | 182500 | 183500 | 182400 | 8995 |
| 517 | 20240614 | 104800 | 53596534500 | 182500 | 181700 | 182800 | 181700 | 7280 |
| 518 | 20240614 | 104700 | 52269669900 | 181700 | 180800 | 181700 | 180700 | 3351 |
| 519 | 20240614 | 104600 | 51662544300 | 180800 | 180700 | 180800 | 180700 | 863 |
| 520 | 20240614 | 104500 | 51506553900 | 180800 | 180800 | 180800 | 180700 | 653 |
| 521 | 20240614 | 104400 | 51388530600 | 180800 | 180800 | 180900 | 180700 | 1050 |
| 522 | 20240614 | 104300 | 51198750900 | 180900 | 181000 | 181000 | 180800 | 545 |
| 523 | 20240614 | 104200 | 51100166700 | 180900 | 180900 | 181100 | 180900 | 556 |
| 524 | 20240614 | 104100 | 50999554100 | 180900 | 180900 | 181100 | 180800 | 373 |
| 525 | 20240614 | 104000 | 50932077500 | 180900 | 181100 | 181100 | 180700 | 6762 |
| 526 | 20240614 | 103900 | 49708574000 | 181100 | 181100 | 181100 | 181000 | 1343 |
| 527 | 20240614 | 103800 | 49465469000 | 181100 | 181100 | 181200 | 181000 | 1124 |
| 528 | 20240614 | 103700 | 49261999900 | 181200 | 181200 | 181200 | 181100 | 304 |
| 529 | 20240614 | 103600 | 49206939300 | 181100 | 181000 | 181200 | 181000 | 981 |
| 530 | 20240614 | 103500 | 49029347500 | 181100 | 181000 | 181100 | 181000 | 659 |
| 531 | 20240614 | 103400 | 48910035000 | 181100 | 181100 | 181200 | 181100 | 733 |
| 532 | 20240614 | 103300 | 48777282100 | 181100 | 181200 | 181300 | 181100 | 619 |
| 533 | 20240614 | 103200 | 48665164600 | 181200 | 181200 | 181400 | 181000 | 450 |
| 534 | 20240614 | 103100 | 48583665600 | 181200 | 181100 | 181500 | 181000 | 3921 |
| 535 | 20240614 | 103000 | 47873345300 | 181200 | 181100 | 181200 | 181100 | 809 |
| 536 | 20240614 | 102900 | 47726816500 | 181200 | 181300 | 181300 | 181100 | 799 |
| 537 | 20240614 | 102800 | 47582036700 | 181300 | 181300 | 181400 | 181200 | 955 |
| 538 | 20240614 | 102700 | 47408951100 | 181300 | 181300 | 181400 | 181200 | 1379 |
| 539 | 20240614 | 102600 | 47158942500 | 181300 | 181400 | 181500 | 181300 | 621 |
| 540 | 20240614 | 102500 | 47046305000 | 181400 | 181600 | 181600 | 181300 | 1494 |
| 541 | 20240614 | 102400 | 46775182400 | 181600 | 181700 | 181800 | 181500 | 1725 |
| 542 | 20240614 | 102300 | 46461813000 | 181600 | 181600 | 181900 | 181500 | 755 |
| 543 | 20240614 | 102200 | 46324625700 | 181600 | 181500 | 181700 | 181500 | 986 |
| 544 | 20240614 | 102100 | 46145578400 | 181500 | 181500 | 181600 | 181400 | 6057 |
| 545 | 20240614 | 102000 | 45046224900 | 181500 | 181900 | 182000 | 181500 | 3588 |
| 546 | 20240614 | 101900 | 44394030400 | 181900 | 182000 | 182000 | 181900 | 741 |
| 547 | 20240614 | 101800 | 44259195200 | 181900 | 182200 | 182300 | 181900 | 2083 |
| 548 | 20240614 | 101700 | 43879840500 | 182200 | 182100 | 182300 | 182000 | 826 |
| 549 | 20240614 | 101600 | 43729398200 | 182200 | 182000 | 182200 | 181900 | 1818 |
| 550 | 20240614 | 101500 | 43398505700 | 182000 | 182300 | 182400 | 182000 | 3371 |
| 551 | 20240614 | 101400 | 42784388200 | 182300 | 182400 | 182400 | 182100 | 3434 |
| 552 | 20240614 | 101300 | 42158471400 | 182400 | 182000 | 182500 | 181900 | 3142 |
| 553 | 20240614 | 101200 | 41585875400 | 182000 | 181800 | 182000 | 181700 | 3373 |
| 554 | 20240614 | 101100 | 40972181900 | 181900 | 181900 | 181900 | 181700 | 1892 |
| 555 | 20240614 | 101000 | 40628203200 | 181800 | 181400 | 181900 | 181300 | 2802 |
| 556 | 20240614 | 100900 | 40119212700 | 181300 | 181200 | 181400 | 181100 | 1590 |
| 557 | 20240614 | 100800 | 39830982700 | 181200 | 181200 | 181300 | 181100 | 1081 |
| 558 | 20240614 | 100700 | 39635090900 | 181200 | 181200 | 181300 | 181000 | 1464 |
| 559 | 20240614 | 100600 | 39369903700 | 181200 | 181100 | 181300 | 181100 | 1146 |
| 560 | 20240614 | 100500 | 39162251100 | 181200 | 181200 | 181300 | 181000 | 1042 |
| 561 | 20240614 | 100400 | 38973529600 | 181200 | 181300 | 181400 | 181100 | 1914 |
| 562 | 20240614 | 100300 | 38626625300 | 181400 | 181200 | 181400 | 181200 | 1064 |
| 563 | 20240614 | 100200 | 38433752400 | 181300 | 181300 | 181400 | 181200 | 1014 |
| 564 | 20240614 | 100100 | 38249893900 | 181400 | 181000 | 181400 | 181000 | 3083 |
| 565 | 20240614 | 100000 | 37691247700 | 181100 | 180900 | 181100 | 180800 | 1645 |
| 566 | 20240614 | 095900 | 37393557600 | 180900 | 180700 | 180900 | 180600 | 1127 |
| 567 | 20240614 | 095800 | 37189836800 | 180700 | 180900 | 180900 | 180500 | 2713 |
| 568 | 20240614 | 095700 | 36699710900 | 180900 | 180800 | 180900 | 180700 | 2328 |
| 569 | 20240614 | 095600 | 36278739000 | 180800 | 180500 | 180800 | 180400 | 1778 |
| 570 | 20240614 | 095500 | 35957575700 | 180500 | 180200 | 180500 | 180100 | 1592 |
| 571 | 20240614 | 095400 | 35670550500 | 180300 | 179900 | 180300 | 179900 | 3672 |
| 572 | 20240614 | 095300 | 35009520200 | 180000 | 180000 | 180000 | 179800 | 1897 |
| 573 | 20240614 | 095200 | 34668288600 | 180000 | 179900 | 180000 | 179800 | 1963 |
| 574 | 20240614 | 095100 | 34315233700 | 179800 | 180000 | 180000 | 179700 | 5542 |
| 575 | 20240614 | 095000 | 33318660800 | 179900 | 180000 | 180000 | 179900 | 1983 |
| 576 | 20240614 | 094900 | 32961893000 | 180000 | 180000 | 180000 | 179800 | 2727 |
| 577 | 20240614 | 094800 | 32471385600 | 180000 | 179900 | 180000 | 179900 | 3612 |
| 578 | 20240614 | 094700 | 31821475000 | 180000 | 180100 | 180100 | 179800 | 10696 |
| 579 | 20240614 | 094600 | 29896555200 | 180100 | 180200 | 180300 | 180000 | 9888 |
| 580 | 20240614 | 094500 | 28116252100 | 180200 | 180200 | 180300 | 180100 | 2968 |
| 581 | 20240614 | 094400 | 27581567400 | 180300 | 180300 | 180300 | 180100 | 3807 |
| 582 | 20240614 | 094300 | 26895599900 | 180300 | 180300 | 180300 | 180200 | 1571 |
| 583 | 20240614 | 094200 | 26612462800 | 180300 | 180300 | 180400 | 180200 | 2194 |
| 584 | 20240614 | 094100 | 26216906300 | 180400 | 180200 | 180400 | 180200 | 1828 |
| 585 | 20240614 | 094000 | 25887374700 | 180300 | 180300 | 180500 | 180200 | 2626 |
| 586 | 20240614 | 093900 | 25414017200 | 180400 | 180300 | 180600 | 180300 | 1896 |
| 587 | 20240614 | 093800 | 25072073100 | 180500 | 180400 | 180500 | 180300 | 3234 |
| 588 | 20240614 | 093700 | 24488919100 | 180400 | 180500 | 180700 | 180400 | 2059 |
| 589 | 20240614 | 093600 | 24117372200 | 180500 | 180600 | 180700 | 180300 | 2953 |
| 590 | 20240614 | 093500 | 23584429600 | 180700 | 180200 | 180700 | 180200 | 4253 |
| 591 | 20240614 | 093400 | 22817182600 | 180300 | 180300 | 180500 | 180200 | 3431 |
| 592 | 20240614 | 093300 | 22198565300 | 180400 | 180700 | 180700 | 180400 | 4590 |
| 593 | 20240614 | 093200 | 21369861500 | 180600 | 180800 | 180800 | 180500 | 6886 |
| 594 | 20240614 | 093100 | 20126210700 | 180900 | 181100 | 181200 | 180700 | 6314 |
| 595 | 20240614 | 093000 | 18983720200 | 181100 | 181200 | 181200 | 181000 | 2061 |
| 596 | 20240614 | 092900 | 18610603300 | 181100 | 181200 | 181300 | 181100 | 2248 |
| 597 | 20240614 | 092800 | 18203415300 | 181200 | 181200 | 181300 | 181000 | 4394 |
| 598 | 20240614 | 092700 | 17407551900 | 181200 | 181300 | 181400 | 181100 | 3313 |
| 599 | 20240614 | 092600 | 16807061000 | 181400 | 181400 | 181600 | 181300 | 3063 |
| 600 | 20240614 | 092500 | 16251362200 | 181500 | 181500 | 181600 | 181300 | 2480 |
| 601 | 20240614 | 092400 | 15801300100 | 181600 | 181800 | 181800 | 181500 | 5322 |
| 602 | 20240614 | 092300 | 14834782700 | 181800 | 181800 | 181900 | 181700 | 1729 |
| 603 | 20240614 | 092200 | 14520462600 | 181900 | 181800 | 181900 | 181700 | 2324 |
| 604 | 20240614 | 092100 | 14097954700 | 181800 | 182000 | 182000 | 181700 | 1835 |
| 605 | 20240614 | 092000 | 13764371600 | 181900 | 182000 | 182100 | 181800 | 1125 |
| 606 | 20240614 | 091900 | 13559719800 | 182000 | 182000 | 182100 | 181800 | 1797 |
| 607 | 20240614 | 091800 | 13232823000 | 182000 | 181900 | 182000 | 181700 | 5229 |
| 608 | 20240614 | 091700 | 12282203600 | 181900 | 182200 | 182200 | 181700 | 5373 |
| 609 | 20240614 | 091600 | 11304351300 | 182100 | 182600 | 182600 | 182100 | 4744 |
| 610 | 20240614 | 091500 | 10439490000 | 182600 | 182700 | 182700 | 182500 | 1129 |
| 611 | 20240614 | 091400 | 10233344000 | 182600 | 182800 | 182800 | 182500 | 1851 |
| 612 | 20240614 | 091300 | 9895295400 | 182800 | 182800 | 182800 | 182700 | 717 |
| 613 | 20240614 | 091200 | 9764271600 | 182800 | 182900 | 183000 | 182600 | 1993 |
| 614 | 20240614 | 091100 | 9400238400 | 182900 | 183000 | 183000 | 182900 | 599 |
| 615 | 20240614 | 091000 | 9290638400 | 183000 | 183200 | 183200 | 182600 | 2373 |
| 616 | 20240614 | 090900 | 8856589100 | 183000 | 182500 | 183300 | 182400 | 2525 |
| 617 | 20240614 | 090800 | 8395458700 | 182600 | 182600 | 182700 | 182400 | 3334 |
| 618 | 20240614 | 090700 | 7786976500 | 182500 | 182600 | 182700 | 182500 | 2182 |
| 619 | 20240614 | 090600 | 7388549800 | 182600 | 183300 | 183300 | 182600 | 4537 |
| 620 | 20240614 | 090500 | 6557908600 | 183300 | 183500 | 183700 | 183200 | 4046 |
| 621 | 20240614 | 090400 | 5815813200 | 183500 | 183300 | 183600 | 183200 | 1457 |
| 622 | 20240614 | 090300 | 5548564800 | 183200 | 183000 | 183400 | 183000 | 2539 |
| 623 | 20240614 | 090200 | 5083438400 | 183100 | 182500 | 183600 | 182500 | 3556 |
| 624 | 20240614 | 090100 | 4431915400 | 182700 | 182400 | 182700 | 182300 | 3151 |
| 625 | 20240614 | 090000 | 3857075300 | 182400 | 182700 | 182800 | 182000 | 20944 |