37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 3 | 20240614 | 192600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20240614 | 192500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20240614 | 192400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20240614 | 192300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20240614 | 192200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20240614 | 192100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20240614 | 192000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20240614 | 191900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20240614 | 191800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20240614 | 191700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20240614 | 191600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20240614 | 191500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20240614 | 191400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20240614 | 191300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20240614 | 191200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20240614 | 191100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20240614 | 191000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20240614 | 190900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20240614 | 190800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20240614 | 190700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20240614 | 190600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20240614 | 190500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20240614 | 190400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20240614 | 190300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20240614 | 190200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20240614 | 190100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20240614 | 190000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20240614 | 185900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20240614 | 185800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20240614 | 185700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 33 | 20240614 | 185600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20240614 | 185500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20240614 | 185400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20240614 | 185300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20240614 | 185200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20240614 | 185100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20240614 | 185000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20240614 | 184900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20240614 | 184800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20240614 | 184700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20240614 | 184600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20240614 | 184500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20240614 | 184400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20240614 | 184300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20240614 | 184200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20240614 | 184100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20240614 | 184000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20240614 | 183900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20240614 | 183800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20240614 | 183700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20240614 | 183600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20240614 | 183500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20240614 | 183400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20240614 | 183300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20240614 | 183200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20240614 | 183100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20240614 | 183000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20240614 | 182900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20240614 | 182800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20240614 | 182700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 63 | 20240614 | 182600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20240614 | 182500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20240614 | 182400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20240614 | 182300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20240614 | 182200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20240614 | 182100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20240614 | 182000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20240614 | 181900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20240614 | 181800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20240614 | 181700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20240614 | 181600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20240614 | 181500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20240614 | 181400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20240614 | 181300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20240614 | 181200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20240614 | 181100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20240614 | 181000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20240614 | 180900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20240614 | 180800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20240614 | 180700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20240614 | 180600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20240614 | 180500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20240614 | 180400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20240614 | 180300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20240614 | 180200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20240614 | 180100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20240614 | 180000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20240614 | 175900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20240614 | 175800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20240614 | 175700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 93 | 20240614 | 175600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20240614 | 175500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20240614 | 175400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20240614 | 175300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20240614 | 175200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20240614 | 175100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20240614 | 175000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20240614 | 174900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20240614 | 174800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20240614 | 174700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20240614 | 174600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20240614 | 174500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20240614 | 174400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20240614 | 174300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20240614 | 174200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20240614 | 174100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20240614 | 174000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20240614 | 173900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20240614 | 173800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20240614 | 173700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20240614 | 173600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20240614 | 173500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20240614 | 173400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20240614 | 173300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20240614 | 173200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20240614 | 173100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20240614 | 173000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20240614 | 172900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20240614 | 172800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20240614 | 172700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 123 | 20240614 | 172600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20240614 | 172500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20240614 | 172400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20240614 | 172300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20240614 | 172200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20240614 | 172100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20240614 | 172000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20240614 | 171900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20240614 | 171800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20240614 | 171700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20240614 | 171600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20240614 | 171500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20240614 | 171400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20240614 | 171300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20240614 | 171200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20240614 | 171100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20240614 | 171000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20240614 | 170900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20240614 | 170800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20240614 | 170700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20240614 | 170600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20240614 | 170500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20240614 | 170400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20240614 | 170300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20240614 | 170200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20240614 | 170100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20240614 | 170000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20240614 | 165900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20240614 | 165800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20240614 | 165700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 153 | 20240614 | 165600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20240614 | 165500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20240614 | 165400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20240614 | 165300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20240614 | 165200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20240614 | 165100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20240614 | 165000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20240614 | 164900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20240614 | 164800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20240614 | 164700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20240614 | 164600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20240614 | 164500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20240614 | 164400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20240614 | 164300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20240614 | 164200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20240614 | 164100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20240614 | 164000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20240614 | 163900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20240614 | 163800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20240614 | 163700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20240614 | 163600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20240614 | 163500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20240614 | 163400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20240614 | 163300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20240614 | 163200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20240614 | 163100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20240614 | 163000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20240614 | 162900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20240614 | 162800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20240614 | 162700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 183 | 20240614 | 162600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20240614 | 162500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20240614 | 162400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20240614 | 162300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20240614 | 162200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20240614 | 162100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20240614 | 162000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20240614 | 161900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20240614 | 161800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20240614 | 161700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20240614 | 161600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20240614 | 161500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20240614 | 161400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20240614 | 161300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20240614 | 161200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20240614 | 161100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20240614 | 161000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20240614 | 160900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20240614 | 160800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20240614 | 160700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20240614 | 160600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20240614 | 160500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20240614 | 160400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20240614 | 160300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20240614 | 160200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20240614 | 160100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20240614 | 160000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20240614 | 155900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20240614 | 155800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20240614 | 155700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 213 | 20240614 | 155600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20240614 | 155500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20240614 | 155400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20240614 | 155300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20240614 | 155200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20240614 | 155100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20240614 | 155000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20240614 | 154900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 221 | 20240614 | 154800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 222 | 20240614 | 154700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 223 | 20240614 | 154600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 224 | 20240614 | 154500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 225 | 20240614 | 154400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 226 | 20240614 | 154300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 227 | 20240614 | 154200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 228 | 20240614 | 154100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 229 | 20240614 | 154000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 230 | 20240614 | 153900 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 231 | 20240614 | 153800 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 232 | 20240614 | 153700 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 233 | 20240614 | 153600 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 234 | 20240614 | 153500 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 235 | 20240614 | 153400 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 236 | 20240614 | 153300 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 237 | 20240614 | 153200 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 238 | 20240614 | 153100 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 0 |
| 239 | 20240614 | 153000 | 110239103200 | 146000 | 146000 | 146000 | 146000 | 24196 |
| 240 | 20240614 | 152900 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 241 | 20240614 | 152800 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 242 | 20240614 | 152700 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 243 | 20240614 | 152600 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 244 | 20240614 | 152500 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 245 | 20240614 | 152400 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 246 | 20240614 | 152300 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 247 | 20240614 | 152200 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 248 | 20240614 | 152100 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 249 | 20240614 | 152000 | 106706487200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 250 | 20240614 | 151900 | 106706487200 | 145900 | 145900 | 146000 | 145700 | 2247 |
| 251 | 20240614 | 151800 | 106378677700 | 145800 | 145700 | 145900 | 145700 | 1846 |
| 252 | 20240614 | 151700 | 106109498100 | 145700 | 145600 | 145900 | 145500 | 2385 |
| 253 | 20240614 | 151600 | 105761902200 | 145600 | 145300 | 145600 | 145200 | 1942 |
| 254 | 20240614 | 151500 | 105479514900 | 145200 | 144800 | 145300 | 144800 | 1471 |
| 255 | 20240614 | 151400 | 105266133600 | 145000 | 144700 | 145000 | 144600 | 902 |
| 256 | 20240614 | 151300 | 105135584300 | 144700 | 144900 | 144900 | 144500 | 2166 |
| 257 | 20240614 | 151200 | 104822236200 | 144800 | 144800 | 144900 | 144700 | 1077 |
| 258 | 20240614 | 151100 | 104666325800 | 144700 | 144400 | 145000 | 144400 | 1801 |
| 259 | 20240614 | 151000 | 104405707000 | 144400 | 144900 | 145100 | 144300 | 2001 |
| 260 | 20240614 | 150900 | 104116275300 | 145000 | 145100 | 145200 | 144900 | 1321 |
| 261 | 20240614 | 150800 | 103924655000 | 145200 | 145000 | 145300 | 144900 | 1429 |
| 262 | 20240614 | 150700 | 103717287500 | 145000 | 144000 | 145000 | 144000 | 2275 |
| 263 | 20240614 | 150600 | 103389215800 | 144000 | 144300 | 144300 | 144000 | 2930 |
| 264 | 20240614 | 150500 | 102967005900 | 144300 | 144100 | 144300 | 144100 | 1082 |
| 265 | 20240614 | 150400 | 102810952300 | 144100 | 144200 | 144300 | 144000 | 2294 |
| 266 | 20240614 | 150300 | 102480352500 | 144100 | 144600 | 144600 | 144100 | 2464 |
| 267 | 20240614 | 150200 | 102124723100 | 144600 | 144700 | 144800 | 144500 | 1449 |
| 268 | 20240614 | 150100 | 101915186500 | 144800 | 145100 | 145200 | 144600 | 2913 |
| 269 | 20240614 | 150000 | 101492986100 | 145100 | 145400 | 145500 | 145100 | 2311 |
| 270 | 20240614 | 145900 | 101157293700 | 145400 | 145400 | 145500 | 145400 | 241 |
| 271 | 20240614 | 145800 | 101122242300 | 145500 | 145400 | 145500 | 145400 | 1202 |
| 272 | 20240614 | 145700 | 100947459900 | 145500 | 145500 | 145600 | 145400 | 856 |
| 273 | 20240614 | 145600 | 100822926500 | 145500 | 145600 | 145700 | 145500 | 865 |
| 274 | 20240614 | 145500 | 100697033400 | 145600 | 145800 | 145800 | 145500 | 1085 |
| 275 | 20240614 | 145400 | 100539009200 | 145700 | 145900 | 145900 | 145600 | 720 |
| 276 | 20240614 | 145300 | 100434072000 | 145900 | 145800 | 145900 | 145700 | 702 |
| 277 | 20240614 | 145200 | 100331764700 | 145800 | 145900 | 146100 | 145600 | 815 |
| 278 | 20240614 | 145100 | 100212864700 | 146100 | 146100 | 146100 | 145400 | 2757 |
| 279 | 20240614 | 145000 | 99810693300 | 146000 | 146000 | 146100 | 145900 | 724 |
| 280 | 20240614 | 144900 | 99705009700 | 145900 | 145600 | 146000 | 145500 | 2346 |
| 281 | 20240614 | 144800 | 99363084200 | 145600 | 145500 | 145600 | 145500 | 394 |
| 282 | 20240614 | 144700 | 99305749900 | 145500 | 145500 | 145600 | 145400 | 656 |
| 283 | 20240614 | 144600 | 99210295700 | 145400 | 145500 | 145600 | 145400 | 775 |
| 284 | 20240614 | 144500 | 99097567700 | 145500 | 145400 | 145600 | 145400 | 1100 |
| 285 | 20240614 | 144400 | 98937521800 | 145400 | 145500 | 145600 | 145400 | 566 |
| 286 | 20240614 | 144300 | 98855192200 | 145500 | 145700 | 145700 | 145300 | 1213 |
| 287 | 20240614 | 144200 | 98678673800 | 145700 | 145600 | 145700 | 145600 | 461 |
| 288 | 20240614 | 144100 | 98611529400 | 145600 | 145600 | 145700 | 145600 | 571 |
| 289 | 20240614 | 144000 | 98528360900 | 145700 | 145800 | 145800 | 145600 | 1354 |
| 290 | 20240614 | 143900 | 98331085700 | 145700 | 145800 | 145800 | 145700 | 734 |
| 291 | 20240614 | 143800 | 98224108900 | 145800 | 145700 | 145800 | 145600 | 418 |
| 292 | 20240614 | 143700 | 98163203900 | 145600 | 145600 | 145800 | 145500 | 1103 |
| 293 | 20240614 | 143600 | 98002607400 | 145600 | 145800 | 145900 | 145600 | 1304 |
| 294 | 20240614 | 143500 | 97812634300 | 145800 | 145600 | 145900 | 145600 | 295 |
| 295 | 20240614 | 143400 | 97769624200 | 145700 | 145300 | 145900 | 145200 | 999 |
| 296 | 20240614 | 143300 | 97624199100 | 145300 | 145400 | 145500 | 145200 | 1565 |
| 297 | 20240614 | 143200 | 97396669000 | 145500 | 145600 | 145700 | 145400 | 993 |
| 298 | 20240614 | 143100 | 97252107700 | 145600 | 145500 | 145700 | 145500 | 452 |
| 299 | 20240614 | 143000 | 97186307600 | 145600 | 145500 | 145600 | 145400 | 2270 |
| 300 | 20240614 | 142900 | 96856080200 | 145400 | 145400 | 145500 | 145400 | 722 |
| 301 | 20240614 | 142800 | 96751093900 | 145400 | 145400 | 145500 | 145300 | 590 |
| 302 | 20240614 | 142700 | 96665282900 | 145400 | 145300 | 145600 | 145300 | 1021 |
| 303 | 20240614 | 142600 | 96516767400 | 145300 | 145400 | 145500 | 145300 | 618 |
| 304 | 20240614 | 142500 | 96426927500 | 145300 | 145200 | 145400 | 145100 | 771 |
| 305 | 20240614 | 142400 | 96314962800 | 145100 | 145000 | 145200 | 145000 | 1275 |
| 306 | 20240614 | 142300 | 96129951300 | 145100 | 145100 | 145100 | 145000 | 739 |
| 307 | 20240614 | 142200 | 96022789700 | 145000 | 145100 | 145200 | 145000 | 968 |
| 308 | 20240614 | 142100 | 95882353400 | 145100 | 145500 | 145500 | 145100 | 1297 |
| 309 | 20240614 | 142000 | 95693926600 | 145400 | 145800 | 145800 | 145400 | 1325 |
| 310 | 20240614 | 141900 | 95501046900 | 145700 | 146100 | 146100 | 145700 | 1941 |
| 311 | 20240614 | 141800 | 95217922000 | 146100 | 146200 | 146300 | 146000 | 3639 |
| 312 | 20240614 | 141700 | 94685802700 | 146100 | 146100 | 146200 | 146000 | 952 |
| 313 | 20240614 | 141600 | 94546662300 | 146100 | 146100 | 146200 | 146000 | 1395 |
| 314 | 20240614 | 141500 | 94342844800 | 146100 | 146000 | 146100 | 145900 | 1419 |
| 315 | 20240614 | 141400 | 94135669600 | 146000 | 146000 | 146000 | 145900 | 881 |
| 316 | 20240614 | 141300 | 94007070200 | 146000 | 145900 | 146100 | 145800 | 2603 |
| 317 | 20240614 | 141200 | 93627027400 | 145800 | 145900 | 145900 | 145800 | 814 |
| 318 | 20240614 | 141100 | 93508303400 | 145900 | 145800 | 145900 | 145700 | 766 |
| 319 | 20240614 | 141000 | 93396615300 | 145900 | 146000 | 146000 | 145800 | 1039 |
| 320 | 20240614 | 140900 | 93244990800 | 146000 | 145800 | 146000 | 145800 | 1256 |
| 321 | 20240614 | 140800 | 93061711000 | 145900 | 145700 | 145900 | 145600 | 575 |
| 322 | 20240614 | 140700 | 92977889000 | 145600 | 145600 | 145600 | 145500 | 520 |
| 323 | 20240614 | 140600 | 92902201700 | 145500 | 145400 | 145700 | 145400 | 463 |
| 324 | 20240614 | 140500 | 92834846000 | 145400 | 145700 | 145900 | 145400 | 1183 |
| 325 | 20240614 | 140400 | 92662531000 | 145700 | 145000 | 145700 | 145000 | 1029 |
| 326 | 20240614 | 140300 | 92513112100 | 145000 | 145200 | 145300 | 145000 | 1067 |
| 327 | 20240614 | 140200 | 92358272300 | 145200 | 145400 | 145500 | 145200 | 2299 |
| 328 | 20240614 | 140100 | 92024267200 | 145500 | 145600 | 145900 | 145400 | 941 |
| 329 | 20240614 | 140000 | 91887206800 | 145600 | 146100 | 146100 | 145400 | 2272 |
| 330 | 20240614 | 135900 | 91555982200 | 146100 | 145700 | 146100 | 145700 | 1335 |
| 331 | 20240614 | 135800 | 91361155400 | 145800 | 145900 | 146000 | 145700 | 2963 |
| 332 | 20240614 | 135700 | 90929257000 | 145900 | 146100 | 146100 | 145700 | 2173 |
| 333 | 20240614 | 135600 | 90612122000 | 146100 | 145800 | 146100 | 145700 | 2831 |
| 334 | 20240614 | 135500 | 90199028300 | 145800 | 145600 | 145800 | 145500 | 1269 |
| 335 | 20240614 | 135400 | 90014185600 | 145600 | 145900 | 146000 | 145200 | 6022 |
| 336 | 20240614 | 135300 | 89136093600 | 146000 | 145600 | 146000 | 145600 | 4108 |
| 337 | 20240614 | 135200 | 88537269100 | 145500 | 145100 | 145600 | 144800 | 6108 |
| 338 | 20240614 | 135100 | 87649130200 | 145000 | 144800 | 145200 | 144800 | 3777 |
| 339 | 20240614 | 135000 | 87101605500 | 144800 | 144600 | 144800 | 144600 | 1595 |
| 340 | 20240614 | 134900 | 86870746600 | 144700 | 144500 | 144700 | 144400 | 1007 |
| 341 | 20240614 | 134800 | 86725219700 | 144500 | 144700 | 144700 | 144300 | 1226 |
| 342 | 20240614 | 134700 | 86548053800 | 144700 | 144500 | 144700 | 144400 | 1180 |
| 343 | 20240614 | 134600 | 86377486900 | 144500 | 144300 | 144500 | 144200 | 1621 |
| 344 | 20240614 | 134500 | 86143402800 | 144300 | 144100 | 144300 | 144000 | 1108 |
| 345 | 20240614 | 134400 | 85983709700 | 144100 | 144000 | 144100 | 143900 | 514 |
| 346 | 20240614 | 134300 | 85909682600 | 143900 | 143900 | 144000 | 143800 | 829 |
| 347 | 20240614 | 134200 | 85790399800 | 143900 | 144000 | 144200 | 143800 | 911 |
| 348 | 20240614 | 134100 | 85659270200 | 144000 | 143900 | 144200 | 143900 | 1258 |
| 349 | 20240614 | 134000 | 85478083200 | 144000 | 144000 | 144000 | 143900 | 938 |
| 350 | 20240614 | 133900 | 85343039400 | 143900 | 143600 | 144000 | 143500 | 1599 |
| 351 | 20240614 | 133800 | 85113100800 | 143600 | 143300 | 143600 | 143200 | 693 |
| 352 | 20240614 | 133700 | 85013725200 | 143300 | 143200 | 143300 | 143100 | 772 |
| 353 | 20240614 | 133600 | 84903150600 | 143200 | 143100 | 143200 | 143100 | 561 |
| 354 | 20240614 | 133500 | 84822849500 | 143100 | 143200 | 143200 | 143100 | 343 |
| 355 | 20240614 | 133400 | 84773740700 | 143200 | 143100 | 143300 | 143100 | 566 |
| 356 | 20240614 | 133300 | 84692697600 | 143200 | 143100 | 143200 | 143000 | 756 |
| 357 | 20240614 | 133200 | 84584547300 | 143100 | 143000 | 143100 | 143000 | 882 |
| 358 | 20240614 | 133100 | 84458352200 | 143000 | 143000 | 143100 | 143000 | 190 |
| 359 | 20240614 | 133000 | 84431173800 | 143000 | 143000 | 143100 | 143000 | 406 |
| 360 | 20240614 | 132900 | 84373107200 | 143100 | 143000 | 143200 | 142900 | 519 |
| 361 | 20240614 | 132800 | 84298872700 | 143000 | 143100 | 143100 | 142900 | 707 |
| 362 | 20240614 | 132700 | 84197768500 | 143100 | 143300 | 143400 | 143000 | 400 |
| 363 | 20240614 | 132600 | 84140494500 | 143200 | 142900 | 143300 | 142800 | 1220 |
| 364 | 20240614 | 132500 | 83966008100 | 142800 | 142900 | 142900 | 142700 | 520 |
| 365 | 20240614 | 132400 | 83891753000 | 142800 | 143000 | 143100 | 142800 | 1340 |
| 366 | 20240614 | 132300 | 83700294700 | 143000 | 143200 | 143200 | 143000 | 1453 |
| 367 | 20240614 | 132200 | 83492410700 | 143200 | 143300 | 143300 | 143100 | 530 |
| 368 | 20240614 | 132100 | 83416528800 | 143200 | 143400 | 143500 | 143200 | 397 |
| 369 | 20240614 | 132000 | 83359626400 | 143500 | 143300 | 143500 | 143300 | 293 |
| 370 | 20240614 | 131900 | 83317599600 | 143300 | 143300 | 143500 | 143200 | 680 |
| 371 | 20240614 | 131800 | 83220091000 | 143500 | 143400 | 143500 | 143200 | 1066 |
| 372 | 20240614 | 131700 | 83067302000 | 143300 | 143200 | 143400 | 143200 | 253 |
| 373 | 20240614 | 131600 | 83031044000 | 143300 | 143300 | 143500 | 143200 | 589 |
| 374 | 20240614 | 131500 | 82946613000 | 143400 | 143500 | 143500 | 143200 | 489 |
| 375 | 20240614 | 131400 | 82876515200 | 143500 | 143400 | 143500 | 143300 | 373 |
| 376 | 20240614 | 131300 | 82823031500 | 143400 | 143400 | 143600 | 143300 | 356 |
| 377 | 20240614 | 131200 | 82771968800 | 143300 | 143700 | 143700 | 143300 | 870 |
| 378 | 20240614 | 131100 | 82647126400 | 143600 | 143600 | 143700 | 143500 | 926 |
| 379 | 20240614 | 131000 | 82514144800 | 143600 | 143300 | 143600 | 143300 | 873 |
| 380 | 20240614 | 130900 | 82388929500 | 143300 | 143200 | 143400 | 143200 | 1421 |
| 381 | 20240614 | 130800 | 82185302400 | 143200 | 143200 | 143400 | 143100 | 913 |
| 382 | 20240614 | 130700 | 82054498800 | 143200 | 142900 | 143300 | 142800 | 1452 |
| 383 | 20240614 | 130600 | 81846840600 | 143000 | 143000 | 143000 | 142800 | 1321 |
| 384 | 20240614 | 130500 | 81658106500 | 142900 | 143200 | 143200 | 142900 | 1200 |
| 385 | 20240614 | 130400 | 81486487000 | 143200 | 142700 | 143300 | 142700 | 1907 |
| 386 | 20240614 | 130300 | 81213606100 | 142600 | 142400 | 142700 | 142300 | 1179 |
| 387 | 20240614 | 130200 | 81045612600 | 142300 | 142300 | 142400 | 142200 | 1302 |
| 388 | 20240614 | 130100 | 80860381400 | 142300 | 142100 | 142400 | 142000 | 1076 |
| 389 | 20240614 | 130000 | 80707391300 | 142200 | 142600 | 142600 | 142200 | 2100 |
| 390 | 20240614 | 125900 | 80408331400 | 142500 | 142200 | 142500 | 142200 | 1151 |
| 391 | 20240614 | 125800 | 80244430500 | 142200 | 141900 | 142200 | 141900 | 1208 |
| 392 | 20240614 | 125700 | 80072825500 | 141900 | 141900 | 142000 | 141800 | 997 |
| 393 | 20240614 | 125600 | 79931364700 | 142000 | 142100 | 142100 | 141900 | 964 |
| 394 | 20240614 | 125500 | 79794468000 | 142000 | 142000 | 142200 | 142000 | 532 |
| 395 | 20240614 | 125400 | 79718895700 | 142100 | 142000 | 142200 | 141800 | 1168 |
| 396 | 20240614 | 125300 | 79553036400 | 142000 | 142300 | 142400 | 141900 | 649 |
| 397 | 20240614 | 125200 | 79460749200 | 142300 | 141700 | 142400 | 141600 | 1155 |
| 398 | 20240614 | 125100 | 79296658200 | 141700 | 141900 | 142100 | 141500 | 3611 |
| 399 | 20240614 | 125000 | 78784775700 | 142100 | 142100 | 142400 | 141800 | 3292 |
| 400 | 20240614 | 124900 | 78317348100 | 142000 | 142500 | 142500 | 141800 | 9359 |
| 401 | 20240614 | 124800 | 76987952300 | 142500 | 142700 | 142800 | 142300 | 2473 |
| 402 | 20240614 | 124700 | 76635478400 | 142800 | 142700 | 142800 | 142700 | 761 |
| 403 | 20240614 | 124600 | 76526873900 | 142700 | 142700 | 142800 | 142700 | 795 |
| 404 | 20240614 | 124500 | 76413421800 | 142700 | 142800 | 142800 | 142700 | 672 |
| 405 | 20240614 | 124400 | 76317510500 | 142700 | 142600 | 142800 | 142600 | 2032 |
| 406 | 20240614 | 124300 | 76027581500 | 142600 | 142900 | 142900 | 142600 | 832 |
| 407 | 20240614 | 124200 | 75908790700 | 143000 | 142400 | 143300 | 142200 | 1392 |
| 408 | 20240614 | 124100 | 75709930400 | 142200 | 143300 | 143300 | 142200 | 15805 |
| 409 | 20240614 | 124000 | 73453993500 | 143300 | 143500 | 143500 | 143200 | 778 |
| 410 | 20240614 | 123900 | 73342469200 | 143500 | 143500 | 143600 | 143400 | 621 |
| 411 | 20240614 | 123800 | 73253351600 | 143500 | 143600 | 143700 | 143500 | 509 |
| 412 | 20240614 | 123700 | 73180261400 | 143600 | 143400 | 143700 | 143400 | 116 |
| 413 | 20240614 | 123600 | 73163604800 | 143400 | 143200 | 143700 | 143100 | 1462 |
| 414 | 20240614 | 123500 | 72954079700 | 143100 | 143400 | 143500 | 143100 | 3226 |
| 415 | 20240614 | 123400 | 72492021400 | 143400 | 143500 | 143600 | 143400 | 290 |
| 416 | 20240614 | 123300 | 72450408400 | 143600 | 143500 | 143600 | 143400 | 544 |
| 417 | 20240614 | 123200 | 72372319800 | 143500 | 143600 | 143700 | 143500 | 682 |
| 418 | 20240614 | 123100 | 72274377200 | 143500 | 143500 | 143700 | 143500 | 853 |
| 419 | 20240614 | 123000 | 72151902500 | 143500 | 143600 | 143700 | 143500 | 761 |
| 420 | 20240614 | 122900 | 72042641000 | 143500 | 143700 | 143800 | 143500 | 955 |
| 421 | 20240614 | 122800 | 71905466800 | 143700 | 143700 | 143800 | 143700 | 798 |
| 422 | 20240614 | 122700 | 71790780500 | 143700 | 143800 | 143900 | 143700 | 461 |
| 423 | 20240614 | 122600 | 71724504800 | 143800 | 144000 | 144000 | 143800 | 239 |
| 424 | 20240614 | 122500 | 71690128700 | 143800 | 144100 | 144100 | 143800 | 1273 |
| 425 | 20240614 | 122400 | 71506868500 | 144100 | 144200 | 144300 | 144000 | 1002 |
| 426 | 20240614 | 122300 | 71362435100 | 144200 | 144300 | 144400 | 144200 | 996 |
| 427 | 20240614 | 122200 | 71218750600 | 144400 | 144300 | 144400 | 144300 | 144 |
| 428 | 20240614 | 122100 | 71197964000 | 144300 | 144300 | 144400 | 144300 | 296 |
| 429 | 20240614 | 122000 | 71155246400 | 144400 | 144500 | 144500 | 144300 | 266 |
| 430 | 20240614 | 121900 | 71116835100 | 144400 | 144300 | 144500 | 144300 | 165 |
| 431 | 20240614 | 121800 | 71093009900 | 144500 | 144400 | 144500 | 144300 | 382 |
| 432 | 20240614 | 121700 | 71037865200 | 144400 | 144300 | 144500 | 144300 | 304 |
| 433 | 20240614 | 121600 | 70993969200 | 144400 | 144300 | 144400 | 144300 | 159 |
| 434 | 20240614 | 121500 | 70971020400 | 144300 | 144400 | 144400 | 144300 | 579 |
| 435 | 20240614 | 121400 | 70887447800 | 144400 | 144400 | 144500 | 144300 | 369 |
| 436 | 20240614 | 121300 | 70834178900 | 144400 | 144500 | 144500 | 144400 | 501 |
| 437 | 20240614 | 121200 | 70761791800 | 144600 | 144500 | 144600 | 144500 | 382 |
| 438 | 20240614 | 121100 | 70706569000 | 144500 | 144400 | 144600 | 144300 | 512 |
| 439 | 20240614 | 121000 | 70632631600 | 144400 | 144500 | 144600 | 144300 | 1139 |
| 440 | 20240614 | 120900 | 70468126100 | 144500 | 144400 | 144600 | 144400 | 442 |
| 441 | 20240614 | 120800 | 70404265800 | 144500 | 144300 | 144500 | 144200 | 667 |
| 442 | 20240614 | 120700 | 70307954000 | 144300 | 144300 | 144400 | 144200 | 623 |
| 443 | 20240614 | 120600 | 70218071500 | 144200 | 144100 | 144300 | 144000 | 487 |
| 444 | 20240614 | 120500 | 70147859700 | 144100 | 144100 | 144100 | 144000 | 440 |
| 445 | 20240614 | 120400 | 70084466700 | 144100 | 144300 | 144400 | 144100 | 324 |
| 446 | 20240614 | 120300 | 70037741300 | 144300 | 144100 | 144400 | 144000 | 878 |
| 447 | 20240614 | 120200 | 69911096000 | 144100 | 143900 | 144200 | 143900 | 640 |
| 448 | 20240614 | 120100 | 69818850400 | 144000 | 143900 | 144100 | 143900 | 346 |
| 449 | 20240614 | 120000 | 69769040700 | 144000 | 144000 | 144100 | 143900 | 417 |
| 450 | 20240614 | 115900 | 69708990200 | 144000 | 143800 | 144200 | 143700 | 278 |
| 451 | 20240614 | 115800 | 69668991800 | 143700 | 144100 | 144100 | 143600 | 1135 |
| 452 | 20240614 | 115700 | 69505684600 | 144200 | 144000 | 144200 | 144000 | 501 |
| 453 | 20240614 | 115600 | 69433500000 | 144100 | 144000 | 144100 | 143900 | 1015 |
| 454 | 20240614 | 115500 | 69287342300 | 143800 | 143600 | 144000 | 143600 | 966 |
| 455 | 20240614 | 115400 | 69148489800 | 143600 | 143800 | 143800 | 143500 | 1089 |
| 456 | 20240614 | 115300 | 68992105400 | 143800 | 143600 | 143800 | 143500 | 187 |
| 457 | 20240614 | 115200 | 68965241800 | 143500 | 143400 | 143500 | 143200 | 517 |
| 458 | 20240614 | 115100 | 68891125900 | 143300 | 143400 | 143400 | 143300 | 646 |
| 459 | 20240614 | 115000 | 68798541400 | 143400 | 143700 | 143700 | 143300 | 816 |
| 460 | 20240614 | 114900 | 68681448800 | 143700 | 143600 | 143700 | 143400 | 213 |
| 461 | 20240614 | 114800 | 68650864100 | 143400 | 143500 | 143700 | 143200 | 1008 |
| 462 | 20240614 | 114700 | 68506262300 | 143500 | 143200 | 143500 | 143100 | 1301 |
| 463 | 20240614 | 114600 | 68319829300 | 143200 | 143200 | 143400 | 143200 | 1408 |
| 464 | 20240614 | 114500 | 68118126800 | 143300 | 143200 | 143300 | 143100 | 1884 |
| 465 | 20240614 | 114400 | 67848421200 | 143200 | 143500 | 143600 | 143200 | 1226 |
| 466 | 20240614 | 114300 | 67672699700 | 143500 | 143700 | 143700 | 143500 | 786 |
| 467 | 20240614 | 114200 | 67559840100 | 143700 | 143800 | 143800 | 143600 | 654 |
| 468 | 20240614 | 114100 | 67465856500 | 143800 | 143900 | 143900 | 143700 | 482 |
| 469 | 20240614 | 114000 | 67396524800 | 143800 | 143900 | 144000 | 143700 | 559 |
| 470 | 20240614 | 113900 | 67316107300 | 143900 | 143500 | 143900 | 143400 | 1281 |
| 471 | 20240614 | 113800 | 67132185500 | 143500 | 143500 | 143500 | 143400 | 641 |
| 472 | 20240614 | 113700 | 67040247900 | 143500 | 143500 | 143600 | 143400 | 412 |
| 473 | 20240614 | 113600 | 66981125700 | 143500 | 143500 | 143500 | 143300 | 579 |
| 474 | 20240614 | 113500 | 66898081300 | 143500 | 143200 | 143700 | 143200 | 851 |
| 475 | 20240614 | 113400 | 66776100800 | 143200 | 143300 | 143300 | 143100 | 1033 |
| 476 | 20240614 | 113300 | 66628174600 | 143400 | 143700 | 143700 | 143200 | 1099 |
| 477 | 20240614 | 113200 | 66470550500 | 143600 | 143800 | 143800 | 143600 | 688 |
| 478 | 20240614 | 113100 | 66371700700 | 143800 | 143700 | 144000 | 143500 | 492 |
| 479 | 20240614 | 113000 | 66301034900 | 143700 | 143300 | 143700 | 143200 | 1012 |
| 480 | 20240614 | 112900 | 66155842900 | 143400 | 143600 | 143700 | 143000 | 4134 |
| 481 | 20240614 | 112800 | 65563495900 | 143600 | 143800 | 143900 | 143500 | 1763 |
| 482 | 20240614 | 112700 | 65310292900 | 143900 | 144100 | 144100 | 143700 | 1581 |
| 483 | 20240614 | 112600 | 65082841900 | 144200 | 144100 | 144200 | 144100 | 543 |
| 484 | 20240614 | 112500 | 65004556200 | 144200 | 144200 | 144200 | 144100 | 415 |
| 485 | 20240614 | 112400 | 64944728100 | 144200 | 144000 | 144200 | 144000 | 344 |
| 486 | 20240614 | 112300 | 64895150200 | 144100 | 143900 | 144100 | 143800 | 497 |
| 487 | 20240614 | 112200 | 64823612400 | 143800 | 143800 | 143900 | 143800 | 538 |
| 488 | 20240614 | 112100 | 64746232100 | 143800 | 143900 | 144000 | 143800 | 677 |
| 489 | 20240614 | 112000 | 64648818100 | 143900 | 144000 | 144000 | 143900 | 480 |
| 490 | 20240614 | 111900 | 64579737300 | 144000 | 144300 | 144400 | 143900 | 1611 |
| 491 | 20240614 | 111800 | 64347553600 | 144400 | 144400 | 144500 | 144300 | 439 |
| 492 | 20240614 | 111700 | 64284143000 | 144500 | 144900 | 145000 | 144400 | 2079 |
| 493 | 20240614 | 111600 | 63983344100 | 145000 | 145000 | 145100 | 144900 | 737 |
| 494 | 20240614 | 111500 | 63876456200 | 145000 | 145100 | 145200 | 145000 | 639 |
| 495 | 20240614 | 111400 | 63783705500 | 145200 | 145200 | 145300 | 145100 | 615 |
| 496 | 20240614 | 111300 | 63694425600 | 145200 | 145100 | 145400 | 145000 | 1179 |
| 497 | 20240614 | 111200 | 63523219000 | 145000 | 145000 | 145100 | 144900 | 1437 |
| 498 | 20240614 | 111100 | 63314867400 | 145000 | 144900 | 145000 | 144800 | 781 |
| 499 | 20240614 | 111000 | 63201677900 | 145000 | 144900 | 145000 | 144800 | 367 |
| 500 | 20240614 | 110900 | 63148499400 | 144900 | 144400 | 144900 | 144400 | 772 |
| 501 | 20240614 | 110800 | 63036877200 | 144500 | 144500 | 144500 | 144300 | 456 |
| 502 | 20240614 | 110700 | 62971033700 | 144500 | 144400 | 144500 | 144300 | 432 |
| 503 | 20240614 | 110600 | 62908649700 | 144400 | 144500 | 144700 | 144300 | 276 |
| 504 | 20240614 | 110500 | 62868793000 | 144500 | 144300 | 144700 | 144200 | 1151 |
| 505 | 20240614 | 110400 | 62702581600 | 144200 | 144400 | 144400 | 144100 | 707 |
| 506 | 20240614 | 110300 | 62600633500 | 144300 | 144700 | 144800 | 144300 | 981 |
| 507 | 20240614 | 110200 | 62458956800 | 144400 | 144500 | 144800 | 144400 | 1443 |
| 508 | 20240614 | 110100 | 62250416900 | 144500 | 144600 | 144800 | 144300 | 1583 |
| 509 | 20240614 | 110000 | 62021629000 | 144700 | 144700 | 144700 | 144600 | 242 |
| 510 | 20240614 | 105900 | 61986617000 | 144700 | 144700 | 144800 | 144600 | 563 |
| 511 | 20240614 | 105800 | 61905146000 | 144700 | 144800 | 144900 | 144600 | 915 |
| 512 | 20240614 | 105700 | 61772710400 | 144800 | 144400 | 144800 | 144400 | 1283 |
| 513 | 20240614 | 105600 | 61587244500 | 144400 | 144500 | 144600 | 144300 | 549 |
| 514 | 20240614 | 105500 | 61507939700 | 144500 | 144600 | 144600 | 144300 | 960 |
| 515 | 20240614 | 105400 | 61369271000 | 144600 | 144700 | 144900 | 144600 | 1232 |
| 516 | 20240614 | 105300 | 61190966400 | 144700 | 144500 | 144800 | 144400 | 1300 |
| 517 | 20240614 | 105200 | 61002991500 | 144400 | 144500 | 144500 | 144300 | 1345 |
| 518 | 20240614 | 105100 | 60808672900 | 144500 | 143900 | 144500 | 143900 | 2033 |
| 519 | 20240614 | 105000 | 60515419000 | 143900 | 143800 | 144000 | 143700 | 569 |
| 520 | 20240614 | 104900 | 60433578200 | 143700 | 143900 | 144000 | 143700 | 1100 |
| 521 | 20240614 | 104800 | 60275342700 | 143900 | 143800 | 143900 | 143600 | 833 |
| 522 | 20240614 | 104700 | 60155648300 | 143700 | 143900 | 144200 | 143700 | 1790 |
| 523 | 20240614 | 104600 | 59897899200 | 144000 | 143500 | 144100 | 143400 | 1092 |
| 524 | 20240614 | 104500 | 59740939400 | 143500 | 143300 | 143900 | 143100 | 3841 |
| 525 | 20240614 | 104400 | 59190643700 | 143100 | 143400 | 144000 | 143100 | 4029 |
| 526 | 20240614 | 104300 | 58612849700 | 143400 | 143200 | 143400 | 142900 | 1993 |
| 527 | 20240614 | 104200 | 58327689300 | 143200 | 143000 | 143300 | 142800 | 4124 |
| 528 | 20240614 | 104100 | 57737990400 | 143000 | 143200 | 143300 | 142900 | 4079 |
| 529 | 20240614 | 104000 | 57154723000 | 143300 | 143300 | 143400 | 143200 | 607 |
| 530 | 20240614 | 103900 | 57067735700 | 143400 | 143200 | 143400 | 143200 | 1164 |
| 531 | 20240614 | 103800 | 56900973000 | 143200 | 143100 | 143600 | 143100 | 1956 |
| 532 | 20240614 | 103700 | 56620564700 | 143200 | 143300 | 143300 | 143000 | 8828 |
| 533 | 20240614 | 103600 | 55357347500 | 143200 | 143600 | 143600 | 143200 | 5278 |
| 534 | 20240614 | 103500 | 54600517800 | 143600 | 143500 | 143600 | 143400 | 3304 |
| 535 | 20240614 | 103400 | 54126435600 | 143500 | 144000 | 144000 | 143500 | 7144 |
| 536 | 20240614 | 103300 | 53099792800 | 144000 | 144000 | 144300 | 143900 | 3336 |
| 537 | 20240614 | 103200 | 52619172900 | 143900 | 144000 | 144100 | 143900 | 1847 |
| 538 | 20240614 | 103100 | 52353331300 | 144000 | 144100 | 144100 | 143900 | 1533 |
| 539 | 20240614 | 103000 | 52132547300 | 144100 | 144000 | 144200 | 144000 | 1603 |
| 540 | 20240614 | 102900 | 51901617900 | 144000 | 144400 | 144500 | 144000 | 5188 |
| 541 | 20240614 | 102800 | 51153774100 | 144500 | 144700 | 144800 | 144400 | 2149 |
| 542 | 20240614 | 102700 | 50843126800 | 144700 | 144700 | 144900 | 144700 | 916 |
| 543 | 20240614 | 102600 | 50710536800 | 144800 | 145200 | 145200 | 144800 | 1208 |
| 544 | 20240614 | 102500 | 50535430400 | 145100 | 145200 | 145200 | 145100 | 761 |
| 545 | 20240614 | 102400 | 50424992700 | 145300 | 145200 | 145300 | 145000 | 736 |
| 546 | 20240614 | 102300 | 50318114400 | 145200 | 145400 | 145400 | 144900 | 1327 |
| 547 | 20240614 | 102200 | 50125381200 | 145300 | 145100 | 145400 | 145000 | 598 |
| 548 | 20240614 | 102100 | 50038581200 | 145100 | 145000 | 145400 | 145000 | 855 |
| 549 | 20240614 | 102000 | 49914487900 | 145300 | 144900 | 145300 | 144800 | 556 |
| 550 | 20240614 | 101900 | 49833923700 | 144900 | 144900 | 145000 | 144700 | 998 |
| 551 | 20240614 | 101800 | 49689417300 | 145100 | 145200 | 145400 | 144900 | 1519 |
| 552 | 20240614 | 101700 | 49468886100 | 145100 | 145000 | 145100 | 144900 | 1546 |
| 553 | 20240614 | 101600 | 49244715600 | 145000 | 144800 | 145000 | 144700 | 671 |
| 554 | 20240614 | 101500 | 49147523800 | 144800 | 144300 | 144800 | 144000 | 3106 |
| 555 | 20240614 | 101400 | 48699252300 | 144300 | 144700 | 144700 | 144100 | 3635 |
| 556 | 20240614 | 101300 | 48174554500 | 144800 | 145000 | 145000 | 144700 | 1436 |
| 557 | 20240614 | 101200 | 47966569300 | 145000 | 145100 | 145200 | 144800 | 1477 |
| 558 | 20240614 | 101100 | 47752510600 | 145200 | 144900 | 145200 | 144800 | 2374 |
| 559 | 20240614 | 101000 | 47408313200 | 144900 | 145100 | 145100 | 144900 | 1965 |
| 560 | 20240614 | 100900 | 47123435900 | 145100 | 145300 | 145400 | 145000 | 1456 |
| 561 | 20240614 | 100800 | 46912108800 | 145300 | 145400 | 145800 | 145300 | 1334 |
| 562 | 20240614 | 100700 | 46718145300 | 145400 | 145800 | 145800 | 145200 | 3722 |
| 563 | 20240614 | 100600 | 46176768600 | 145800 | 145900 | 145900 | 145700 | 1375 |
| 564 | 20240614 | 100500 | 45976217500 | 146000 | 145900 | 146000 | 145900 | 940 |
| 565 | 20240614 | 100400 | 45839067100 | 145900 | 146100 | 146100 | 145900 | 1204 |
| 566 | 20240614 | 100300 | 45663289600 | 146000 | 146700 | 146700 | 146000 | 1353 |
| 567 | 20240614 | 100200 | 45465418100 | 146600 | 146800 | 146900 | 146500 | 581 |
| 568 | 20240614 | 100100 | 45380203500 | 146900 | 146900 | 147000 | 146700 | 916 |
| 569 | 20240614 | 100000 | 45245632100 | 147000 | 147400 | 147700 | 146900 | 3961 |
| 570 | 20240614 | 095900 | 44661790700 | 147400 | 147000 | 147400 | 146900 | 3005 |
| 571 | 20240614 | 095800 | 44219857500 | 146900 | 146700 | 147000 | 146500 | 1785 |
| 572 | 20240614 | 095700 | 43957622400 | 146700 | 146600 | 147000 | 146400 | 1103 |
| 573 | 20240614 | 095600 | 43795711800 | 146600 | 146400 | 146600 | 145800 | 912 |
| 574 | 20240614 | 095500 | 43662255600 | 146400 | 147000 | 147000 | 145700 | 4202 |
| 575 | 20240614 | 095400 | 43047774700 | 146900 | 146600 | 147000 | 146600 | 841 |
| 576 | 20240614 | 095300 | 42924326200 | 146600 | 146700 | 146900 | 146200 | 3000 |
| 577 | 20240614 | 095200 | 42484766600 | 146700 | 146700 | 146800 | 146600 | 741 |
| 578 | 20240614 | 095100 | 42376069900 | 146700 | 146400 | 146800 | 146300 | 1211 |
| 579 | 20240614 | 095000 | 42198580600 | 146300 | 146700 | 146800 | 146300 | 2166 |
| 580 | 20240614 | 094900 | 41881203800 | 146700 | 147000 | 147000 | 146600 | 2378 |
| 581 | 20240614 | 094800 | 41532043100 | 147000 | 146500 | 147000 | 146500 | 2004 |
| 582 | 20240614 | 094700 | 41237867500 | 146600 | 146100 | 146700 | 146100 | 3440 |
| 583 | 20240614 | 094600 | 40734105400 | 146200 | 145900 | 146300 | 145900 | 1571 |
| 584 | 20240614 | 094500 | 40504510700 | 146000 | 145700 | 146000 | 145700 | 3677 |
| 585 | 20240614 | 094400 | 39968052600 | 145800 | 144800 | 145800 | 144700 | 3039 |
| 586 | 20240614 | 094300 | 39526370200 | 144800 | 145000 | 145100 | 144500 | 2508 |
| 587 | 20240614 | 094200 | 39163226700 | 145100 | 145300 | 145500 | 145000 | 5123 |
| 588 | 20240614 | 094100 | 38419568900 | 145300 | 143900 | 145300 | 143900 | 4555 |
| 589 | 20240614 | 094000 | 37761726100 | 143900 | 144000 | 144000 | 143800 | 4053 |
| 590 | 20240614 | 093900 | 37178401900 | 143900 | 144100 | 144200 | 143800 | 5359 |
| 591 | 20240614 | 093800 | 36406655600 | 144100 | 144300 | 144500 | 144100 | 4176 |
| 592 | 20240614 | 093700 | 35804222100 | 144300 | 144000 | 144300 | 143600 | 8636 |
| 593 | 20240614 | 093600 | 34561342300 | 143900 | 144600 | 144700 | 143900 | 11267 |
| 594 | 20240614 | 093500 | 32936129500 | 144600 | 144800 | 145400 | 144400 | 9179 |
| 595 | 20240614 | 093400 | 31607175400 | 144800 | 145900 | 145900 | 144700 | 14152 |
| 596 | 20240614 | 093300 | 29551488600 | 145800 | 145600 | 146300 | 145600 | 9011 |
| 597 | 20240614 | 093200 | 28236625200 | 145600 | 146400 | 146600 | 145600 | 6003 |
| 598 | 20240614 | 093100 | 27359746700 | 146400 | 147000 | 147300 | 146400 | 2247 |
| 599 | 20240614 | 093000 | 27029680300 | 147000 | 146800 | 147400 | 146400 | 2298 |
| 600 | 20240614 | 092900 | 26692334400 | 146600 | 147400 | 147500 | 146500 | 2301 |
| 601 | 20240614 | 092800 | 26354276700 | 147300 | 147300 | 147500 | 147200 | 1051 |
| 602 | 20240614 | 092700 | 26199368500 | 147300 | 147000 | 147400 | 146900 | 1497 |
| 603 | 20240614 | 092600 | 25979083800 | 147000 | 147200 | 147300 | 146900 | 2464 |
| 604 | 20240614 | 092500 | 25616789000 | 147200 | 147100 | 147600 | 147100 | 1163 |
| 605 | 20240614 | 092400 | 25445499900 | 147100 | 148300 | 148300 | 147100 | 2911 |
| 606 | 20240614 | 092300 | 25014959600 | 148300 | 148000 | 148500 | 147700 | 3478 |
| 607 | 20240614 | 092200 | 24500052200 | 148000 | 147300 | 148100 | 147300 | 2231 |
| 608 | 20240614 | 092100 | 24170253200 | 147300 | 148000 | 148100 | 146700 | 2824 |
| 609 | 20240614 | 092000 | 23754101200 | 147900 | 148300 | 148300 | 147700 | 1660 |
| 610 | 20240614 | 091900 | 23508495700 | 147800 | 147000 | 148700 | 146900 | 6882 |
| 611 | 20240614 | 091800 | 22491115400 | 147100 | 146100 | 147400 | 145500 | 9809 |
| 612 | 20240614 | 091700 | 21053378300 | 146100 | 146800 | 147000 | 145800 | 11574 |
| 613 | 20240614 | 091600 | 19359125700 | 146900 | 147600 | 147600 | 146400 | 13257 |
| 614 | 20240614 | 091500 | 17411062700 | 147600 | 148500 | 148500 | 147500 | 5155 |
| 615 | 20240614 | 091400 | 16648905300 | 148400 | 148700 | 148800 | 148300 | 1804 |
| 616 | 20240614 | 091300 | 16381047000 | 148700 | 148000 | 148800 | 147800 | 4021 |
| 617 | 20240614 | 091200 | 15785400500 | 148000 | 147600 | 148500 | 147400 | 7013 |
| 618 | 20240614 | 091100 | 14748640400 | 147600 | 149000 | 149000 | 147600 | 10411 |
| 619 | 20240614 | 091000 | 13206344100 | 149000 | 150000 | 150000 | 148900 | 4585 |
| 620 | 20240614 | 090900 | 12521696900 | 150000 | 150100 | 150300 | 149900 | 3085 |
| 621 | 20240614 | 090800 | 12058539200 | 150100 | 148900 | 150300 | 148800 | 3732 |
| 622 | 20240614 | 090700 | 11500115200 | 148900 | 150400 | 150600 | 148800 | 4357 |
| 623 | 20240614 | 090600 | 10847813300 | 150400 | 151300 | 151300 | 150000 | 5739 |
| 624 | 20240614 | 090500 | 9982832700 | 151200 | 150200 | 151400 | 150000 | 5234 |
| 625 | 20240614 | 090400 | 9194042900 | 150100 | 149100 | 150900 | 148500 | 6701 |
| 626 | 20240614 | 090300 | 8191441100 | 149300 | 151300 | 151500 | 149000 | 11333 |
| 627 | 20240614 | 090200 | 6492525500 | 151500 | 152100 | 152200 | 151000 | 11510 |
| 628 | 20240614 | 090100 | 4747692200 | 152000 | 150000 | 152200 | 149900 | 17990 |
| 629 | 20240614 | 090000 | 2021862700 | 150100 | 149300 | 150300 | 149300 | 11450 |