35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 3 | 20240625 | 190300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 4 | 20240625 | 190200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 5 | 20240625 | 190100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 6 | 20240625 | 190000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 7 | 20240625 | 185900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 8 | 20240625 | 185800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 9 | 20240625 | 185700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 10 | 20240625 | 185600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 11 | 20240625 | 185500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 12 | 20240625 | 185400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 13 | 20240625 | 185300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 14 | 20240625 | 185200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 15 | 20240625 | 185100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 16 | 20240625 | 185000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 17 | 20240625 | 184900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 18 | 20240625 | 184800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 19 | 20240625 | 184700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 20 | 20240625 | 184600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 21 | 20240625 | 184500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 22 | 20240625 | 184400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 23 | 20240625 | 184300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 24 | 20240625 | 184200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 25 | 20240625 | 184100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 26 | 20240625 | 184000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 27 | 20240625 | 183900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 28 | 20240625 | 183800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 29 | 20240625 | 183700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 30 | 20240625 | 183600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 31 | 20240625 | 183500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 32 | 20240625 | 183400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 33 | 20240625 | 183300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 34 | 20240625 | 183200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 35 | 20240625 | 183100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 36 | 20240625 | 183000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 37 | 20240625 | 182900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 38 | 20240625 | 182800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 39 | 20240625 | 182700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 40 | 20240625 | 182600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 41 | 20240625 | 182500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 42 | 20240625 | 182400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 43 | 20240625 | 182300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 44 | 20240625 | 182200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 45 | 20240625 | 182100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 46 | 20240625 | 182000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 47 | 20240625 | 181900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 48 | 20240625 | 181800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 49 | 20240625 | 181700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 50 | 20240625 | 181600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 51 | 20240625 | 181500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 52 | 20240625 | 181400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 53 | 20240625 | 181300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 54 | 20240625 | 181200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 55 | 20240625 | 181100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 56 | 20240625 | 181000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 57 | 20240625 | 180900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 58 | 20240625 | 180800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 59 | 20240625 | 180700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 60 | 20240625 | 180600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 61 | 20240625 | 180500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 62 | 20240625 | 180400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 63 | 20240625 | 180300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 64 | 20240625 | 180200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 65 | 20240625 | 180100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 66 | 20240625 | 180000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 67 | 20240625 | 175900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 68 | 20240625 | 175800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 69 | 20240625 | 175700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 70 | 20240625 | 175600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 71 | 20240625 | 175500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 72 | 20240625 | 175400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 73 | 20240625 | 175300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 74 | 20240625 | 175200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 75 | 20240625 | 175100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 76 | 20240625 | 175000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 77 | 20240625 | 174900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 78 | 20240625 | 174800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 79 | 20240625 | 174700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 80 | 20240625 | 174600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 81 | 20240625 | 174500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 82 | 20240625 | 174400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 83 | 20240625 | 174300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 84 | 20240625 | 174200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 85 | 20240625 | 174100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 86 | 20240625 | 174000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 87 | 20240625 | 173900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 88 | 20240625 | 173800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 89 | 20240625 | 173700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 90 | 20240625 | 173600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 91 | 20240625 | 173500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 92 | 20240625 | 173400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 93 | 20240625 | 173300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 94 | 20240625 | 173200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 95 | 20240625 | 173100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 96 | 20240625 | 173000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 97 | 20240625 | 172900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 98 | 20240625 | 172800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 99 | 20240625 | 172700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 100 | 20240625 | 172600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 101 | 20240625 | 172500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 102 | 20240625 | 172400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 103 | 20240625 | 172300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 104 | 20240625 | 172200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 105 | 20240625 | 172100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 106 | 20240625 | 172000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 107 | 20240625 | 171900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 108 | 20240625 | 171800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 109 | 20240625 | 171700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 110 | 20240625 | 171600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 111 | 20240625 | 171500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 112 | 20240625 | 171400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 113 | 20240625 | 171300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 114 | 20240625 | 171200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 115 | 20240625 | 171100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 116 | 20240625 | 171000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 117 | 20240625 | 170900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 118 | 20240625 | 170800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 119 | 20240625 | 170700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 120 | 20240625 | 170600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 121 | 20240625 | 170500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 122 | 20240625 | 170400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 123 | 20240625 | 170300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 124 | 20240625 | 170200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 125 | 20240625 | 170100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 126 | 20240625 | 170000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 127 | 20240625 | 165900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 128 | 20240625 | 165800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 129 | 20240625 | 165700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 130 | 20240625 | 165600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 131 | 20240625 | 165500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 132 | 20240625 | 165400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 133 | 20240625 | 165300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 134 | 20240625 | 165200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 135 | 20240625 | 165100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 136 | 20240625 | 165000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 137 | 20240625 | 164900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 138 | 20240625 | 164800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 139 | 20240625 | 164700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 140 | 20240625 | 164600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 141 | 20240625 | 164500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 142 | 20240625 | 164400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 143 | 20240625 | 164300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 144 | 20240625 | 164200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 145 | 20240625 | 164100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 146 | 20240625 | 164000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 147 | 20240625 | 163900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 148 | 20240625 | 163800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 149 | 20240625 | 163700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 150 | 20240625 | 163600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 151 | 20240625 | 163500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 152 | 20240625 | 163400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 153 | 20240625 | 163300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 154 | 20240625 | 163200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 155 | 20240625 | 163100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 156 | 20240625 | 163000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 157 | 20240625 | 162900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 158 | 20240625 | 162800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 159 | 20240625 | 162700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 160 | 20240625 | 162600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 161 | 20240625 | 162500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 162 | 20240625 | 162400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 163 | 20240625 | 162300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 164 | 20240625 | 162200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 165 | 20240625 | 162100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 166 | 20240625 | 162000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 167 | 20240625 | 161900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 168 | 20240625 | 161800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 169 | 20240625 | 161700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 170 | 20240625 | 161600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 171 | 20240625 | 161500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 172 | 20240625 | 161400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 173 | 20240625 | 161300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 174 | 20240625 | 161200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 175 | 20240625 | 161100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 176 | 20240625 | 161000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 177 | 20240625 | 160900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 178 | 20240625 | 160800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 179 | 20240625 | 160700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 180 | 20240625 | 160600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 181 | 20240625 | 160500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 182 | 20240625 | 160400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 183 | 20240625 | 160300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 184 | 20240625 | 160200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 185 | 20240625 | 160100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 186 | 20240625 | 160000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 187 | 20240625 | 155900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 188 | 20240625 | 155800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 189 | 20240625 | 155700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 190 | 20240625 | 155600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 191 | 20240625 | 155500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 192 | 20240625 | 155400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 193 | 20240625 | 155300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 194 | 20240625 | 155200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 195 | 20240625 | 155100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 196 | 20240625 | 155000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 197 | 20240625 | 154900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 198 | 20240625 | 154800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 199 | 20240625 | 154700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 200 | 20240625 | 154600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 201 | 20240625 | 154500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 202 | 20240625 | 154400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 203 | 20240625 | 154300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 204 | 20240625 | 154200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 205 | 20240625 | 154100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 206 | 20240625 | 154000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 207 | 20240625 | 153900 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 208 | 20240625 | 153800 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 209 | 20240625 | 153700 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 210 | 20240625 | 153600 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 211 | 20240625 | 153500 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 212 | 20240625 | 153400 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 213 | 20240625 | 153300 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 214 | 20240625 | 153200 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 215 | 20240625 | 153100 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 0 |
| 216 | 20240625 | 153000 | 27343999500 | 146200 | 146200 | 146200 | 146200 | 9813 |
| 217 | 20240625 | 152900 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 218 | 20240625 | 152800 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 219 | 20240625 | 152700 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 220 | 20240625 | 152600 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 221 | 20240625 | 152500 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 222 | 20240625 | 152400 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 223 | 20240625 | 152300 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 224 | 20240625 | 152200 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 225 | 20240625 | 152100 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 226 | 20240625 | 152000 | 25909338900 | 146100 | 146100 | 146100 | 146100 | 0 |
| 227 | 20240625 | 151900 | 25909338900 | 146100 | 146200 | 146300 | 146100 | 217 |
| 228 | 20240625 | 151800 | 25877608900 | 146200 | 146300 | 146300 | 146200 | 67 |
| 229 | 20240625 | 151700 | 25867810100 | 146200 | 146400 | 146400 | 146200 | 645 |
| 230 | 20240625 | 151600 | 25773449900 | 146300 | 146400 | 146400 | 146300 | 289 |
| 231 | 20240625 | 151500 | 25731156300 | 146300 | 146300 | 146400 | 146300 | 364 |
| 232 | 20240625 | 151400 | 25677895300 | 146400 | 146300 | 146400 | 146200 | 311 |
| 233 | 20240625 | 151300 | 25632393100 | 146300 | 146300 | 146400 | 146100 | 438 |
| 234 | 20240625 | 151200 | 25568362700 | 146300 | 146200 | 146300 | 146100 | 468 |
| 235 | 20240625 | 151100 | 25499947600 | 146300 | 146500 | 146500 | 146300 | 340 |
| 236 | 20240625 | 151000 | 25450167500 | 146500 | 146400 | 146500 | 146200 | 344 |
| 237 | 20240625 | 150900 | 25399803700 | 146500 | 146400 | 146500 | 146200 | 527 |
| 238 | 20240625 | 150800 | 25322656300 | 146400 | 146200 | 146400 | 146200 | 228 |
| 239 | 20240625 | 150700 | 25289303200 | 146200 | 146300 | 146400 | 146100 | 425 |
| 240 | 20240625 | 150600 | 25227169400 | 146300 | 146600 | 146600 | 146200 | 370 |
| 241 | 20240625 | 150500 | 25173010800 | 146500 | 146500 | 146600 | 146200 | 498 |
| 242 | 20240625 | 150400 | 25100055500 | 146500 | 146500 | 146500 | 146300 | 312 |
| 243 | 20240625 | 150300 | 25054371800 | 146300 | 146500 | 146500 | 146200 | 450 |
| 244 | 20240625 | 150200 | 24988547400 | 146600 | 146400 | 146600 | 146200 | 396 |
| 245 | 20240625 | 150100 | 24930576000 | 146400 | 146500 | 146500 | 146300 | 324 |
| 246 | 20240625 | 150000 | 24883136100 | 146200 | 146200 | 146500 | 146100 | 506 |
| 247 | 20240625 | 145900 | 24809149200 | 146200 | 146200 | 146400 | 146100 | 433 |
| 248 | 20240625 | 145800 | 24745817700 | 146200 | 146400 | 146500 | 146100 | 530 |
| 249 | 20240625 | 145700 | 24668268000 | 146400 | 146400 | 146400 | 146100 | 529 |
| 250 | 20240625 | 145600 | 24590885500 | 146400 | 146200 | 146500 | 146200 | 631 |
| 251 | 20240625 | 145500 | 24498524300 | 146300 | 146400 | 146400 | 146000 | 919 |
| 252 | 20240625 | 145400 | 24364093800 | 146300 | 146000 | 146400 | 146000 | 424 |
| 253 | 20240625 | 145300 | 24302078300 | 146200 | 146400 | 146400 | 146100 | 478 |
| 254 | 20240625 | 145200 | 24232176000 | 146400 | 146300 | 146500 | 146000 | 781 |
| 255 | 20240625 | 145100 | 24117880800 | 146300 | 146300 | 146400 | 146000 | 560 |
| 256 | 20240625 | 145000 | 24035985300 | 146200 | 146200 | 146300 | 146000 | 448 |
| 257 | 20240625 | 144900 | 23970521300 | 146200 | 146100 | 146300 | 145900 | 447 |
| 258 | 20240625 | 144800 | 23905228500 | 146200 | 146300 | 146300 | 145900 | 595 |
| 259 | 20240625 | 144700 | 23818322800 | 146200 | 146100 | 146300 | 146100 | 458 |
| 260 | 20240625 | 144600 | 23751360500 | 146100 | 146000 | 146300 | 145900 | 462 |
| 261 | 20240625 | 144500 | 23683868000 | 145900 | 146100 | 146400 | 145900 | 785 |
| 262 | 20240625 | 144400 | 23569171100 | 146100 | 146100 | 146200 | 145800 | 383 |
| 263 | 20240625 | 144300 | 23513244700 | 146000 | 146000 | 146100 | 145800 | 662 |
| 264 | 20240625 | 144200 | 23416646800 | 146000 | 145900 | 146100 | 145900 | 290 |
| 265 | 20240625 | 144100 | 23374327200 | 145900 | 145800 | 145900 | 145700 | 420 |
| 266 | 20240625 | 144000 | 23313116600 | 145800 | 146000 | 146000 | 145700 | 377 |
| 267 | 20240625 | 143900 | 23258143000 | 146000 | 145900 | 146000 | 145800 | 416 |
| 268 | 20240625 | 143800 | 23197459100 | 145900 | 145800 | 146000 | 145800 | 355 |
| 269 | 20240625 | 143700 | 23145677300 | 145900 | 145900 | 146000 | 145900 | 445 |
| 270 | 20240625 | 143600 | 23080743800 | 145900 | 145800 | 146000 | 145700 | 370 |
| 271 | 20240625 | 143500 | 23026811700 | 145900 | 145700 | 146000 | 145600 | 315 |
| 272 | 20240625 | 143400 | 22980894600 | 145700 | 145900 | 145900 | 145600 | 559 |
| 273 | 20240625 | 143300 | 22899454100 | 145800 | 145600 | 146100 | 145600 | 322 |
| 274 | 20240625 | 143200 | 22852515000 | 145600 | 145700 | 145700 | 145600 | 508 |
| 275 | 20240625 | 143100 | 22778539000 | 145700 | 145700 | 145800 | 145600 | 272 |
| 276 | 20240625 | 143000 | 22738905900 | 145700 | 145600 | 145900 | 145600 | 463 |
| 277 | 20240625 | 142900 | 22671444500 | 145600 | 145600 | 145900 | 145600 | 380 |
| 278 | 20240625 | 142800 | 22616091600 | 145600 | 145600 | 145900 | 145600 | 438 |
| 279 | 20240625 | 142700 | 22552304600 | 145500 | 145700 | 145700 | 145500 | 469 |
| 280 | 20240625 | 142600 | 22484030000 | 145700 | 145700 | 145800 | 145600 | 467 |
| 281 | 20240625 | 142500 | 22416008100 | 145800 | 145800 | 145900 | 145700 | 373 |
| 282 | 20240625 | 142400 | 22361637000 | 145800 | 146000 | 146000 | 145800 | 285 |
| 283 | 20240625 | 142300 | 22320046200 | 146000 | 146000 | 146100 | 145900 | 277 |
| 284 | 20240625 | 142200 | 22279614000 | 146000 | 146100 | 146200 | 145900 | 616 |
| 285 | 20240625 | 142100 | 22189644500 | 146100 | 146200 | 146200 | 146000 | 255 |
| 286 | 20240625 | 142000 | 22152401900 | 146200 | 146200 | 146200 | 146000 | 403 |
| 287 | 20240625 | 141900 | 22093525700 | 146200 | 146100 | 146200 | 146000 | 283 |
| 288 | 20240625 | 141800 | 22052186500 | 146000 | 145900 | 146100 | 145800 | 496 |
| 289 | 20240625 | 141700 | 21979786700 | 146000 | 146000 | 146000 | 145800 | 247 |
| 290 | 20240625 | 141600 | 21943743200 | 146000 | 145700 | 146100 | 145600 | 458 |
| 291 | 20240625 | 141500 | 21876919000 | 145800 | 146000 | 146000 | 145700 | 353 |
| 292 | 20240625 | 141400 | 21825427300 | 146000 | 145800 | 146100 | 145700 | 374 |
| 293 | 20240625 | 141300 | 21770876400 | 145900 | 145800 | 146100 | 145600 | 572 |
| 294 | 20240625 | 141200 | 21687413000 | 145800 | 145800 | 145900 | 145600 | 408 |
| 295 | 20240625 | 141100 | 21627959500 | 145800 | 145900 | 145900 | 145600 | 452 |
| 296 | 20240625 | 141000 | 21562064900 | 145900 | 145600 | 145900 | 145500 | 482 |
| 297 | 20240625 | 140900 | 21491851800 | 145700 | 145700 | 145800 | 145500 | 346 |
| 298 | 20240625 | 140800 | 21441469000 | 145800 | 146000 | 146100 | 145700 | 435 |
| 299 | 20240625 | 140700 | 21377992700 | 146100 | 145600 | 146100 | 145500 | 793 |
| 300 | 20240625 | 140600 | 21262457000 | 145600 | 145400 | 145700 | 145400 | 519 |
| 301 | 20240625 | 140500 | 21186922300 | 145500 | 145300 | 145600 | 145300 | 296 |
| 302 | 20240625 | 140400 | 21143875000 | 145300 | 145400 | 145400 | 145100 | 486 |
| 303 | 20240625 | 140300 | 21073282200 | 145400 | 145300 | 145500 | 144900 | 713 |
| 304 | 20240625 | 140200 | 20969796700 | 145300 | 144700 | 145300 | 144700 | 435 |
| 305 | 20240625 | 140100 | 20906741500 | 144800 | 144800 | 144800 | 144700 | 553 |
| 306 | 20240625 | 140000 | 20826704100 | 144900 | 144600 | 144900 | 144600 | 626 |
| 307 | 20240625 | 135900 | 20736164100 | 144600 | 144600 | 144700 | 144600 | 685 |
| 308 | 20240625 | 135800 | 20637103400 | 144600 | 144700 | 144800 | 144600 | 812 |
| 309 | 20240625 | 135700 | 20519624000 | 144700 | 144700 | 144900 | 144700 | 531 |
| 310 | 20240625 | 135600 | 20442769500 | 144700 | 144600 | 144800 | 144600 | 993 |
| 311 | 20240625 | 135500 | 20299107700 | 144600 | 144800 | 144900 | 144600 | 1036 |
| 312 | 20240625 | 135400 | 20149217600 | 144800 | 145000 | 145100 | 144800 | 2399 |
| 313 | 20240625 | 135300 | 19801477500 | 145000 | 145100 | 145100 | 145000 | 1191 |
| 314 | 20240625 | 135200 | 19628780200 | 145000 | 145100 | 145200 | 145000 | 1462 |
| 315 | 20240625 | 135100 | 19416659600 | 145100 | 145100 | 145200 | 145100 | 544 |
| 316 | 20240625 | 135000 | 19337721700 | 145200 | 145300 | 145300 | 145200 | 617 |
| 317 | 20240625 | 134900 | 19248130300 | 145300 | 145300 | 145300 | 145200 | 828 |
| 318 | 20240625 | 134800 | 19127889600 | 145200 | 145200 | 145300 | 145200 | 642 |
| 319 | 20240625 | 134700 | 19034668300 | 145200 | 145300 | 145500 | 145200 | 754 |
| 320 | 20240625 | 134600 | 18925124000 | 145300 | 145200 | 145300 | 145200 | 789 |
| 321 | 20240625 | 134500 | 18810548600 | 145200 | 145200 | 145300 | 145100 | 990 |
| 322 | 20240625 | 134400 | 18666801700 | 145300 | 145100 | 145300 | 145100 | 698 |
| 323 | 20240625 | 134300 | 18565482900 | 145100 | 145100 | 145200 | 145100 | 772 |
| 324 | 20240625 | 134200 | 18453464900 | 145100 | 145100 | 145200 | 145100 | 607 |
| 325 | 20240625 | 134100 | 18365385600 | 145100 | 145100 | 145200 | 145100 | 813 |
| 326 | 20240625 | 134000 | 18247395500 | 145100 | 145100 | 145200 | 145100 | 1516 |
| 327 | 20240625 | 133900 | 18027397200 | 145200 | 145200 | 145300 | 145100 | 813 |
| 328 | 20240625 | 133800 | 17909360700 | 145300 | 145200 | 145300 | 145100 | 1875 |
| 329 | 20240625 | 133700 | 17637161800 | 145300 | 145600 | 145700 | 145300 | 2990 |
| 330 | 20240625 | 133600 | 17202163800 | 145600 | 145700 | 145800 | 145600 | 1437 |
| 331 | 20240625 | 133500 | 16992862800 | 145700 | 145800 | 145800 | 145700 | 464 |
| 332 | 20240625 | 133400 | 16925254500 | 145800 | 145800 | 146000 | 145700 | 1874 |
| 333 | 20240625 | 133300 | 16652019100 | 145800 | 146000 | 146000 | 145800 | 622 |
| 334 | 20240625 | 133200 | 16561297600 | 145900 | 145900 | 146000 | 145800 | 553 |
| 335 | 20240625 | 133100 | 16480615100 | 145900 | 146000 | 146100 | 145900 | 540 |
| 336 | 20240625 | 133000 | 16401815200 | 146000 | 146000 | 146000 | 145900 | 204 |
| 337 | 20240625 | 132900 | 16372043700 | 146100 | 146000 | 146100 | 146000 | 504 |
| 338 | 20240625 | 132800 | 16298457400 | 146100 | 146100 | 146100 | 146000 | 316 |
| 339 | 20240625 | 132700 | 16252317400 | 146100 | 146200 | 146300 | 146000 | 317 |
| 340 | 20240625 | 132600 | 16205990200 | 146300 | 146100 | 146300 | 146000 | 236 |
| 341 | 20240625 | 132500 | 16171510100 | 146000 | 146100 | 146100 | 146000 | 360 |
| 342 | 20240625 | 132400 | 16118947300 | 146100 | 146100 | 146100 | 146000 | 727 |
| 343 | 20240625 | 132300 | 16012801600 | 146100 | 146000 | 146100 | 146000 | 149 |
| 344 | 20240625 | 132200 | 15991043300 | 146000 | 146100 | 146200 | 146000 | 3424 |
| 345 | 20240625 | 132100 | 15491099600 | 146100 | 146200 | 146400 | 146100 | 1007 |
| 346 | 20240625 | 132000 | 15343939100 | 146200 | 146200 | 146500 | 146100 | 218 |
| 347 | 20240625 | 131900 | 15312062100 | 146200 | 146100 | 146300 | 146100 | 264 |
| 348 | 20240625 | 131800 | 15273469500 | 146200 | 146300 | 146300 | 146100 | 193 |
| 349 | 20240625 | 131700 | 15245263600 | 146200 | 146200 | 146300 | 146200 | 294 |
| 350 | 20240625 | 131600 | 15202279700 | 146200 | 146300 | 146300 | 146200 | 257 |
| 351 | 20240625 | 131500 | 15164701200 | 146200 | 146500 | 146500 | 146200 | 173 |
| 352 | 20240625 | 131400 | 15139402400 | 146500 | 146200 | 146500 | 146200 | 307 |
| 353 | 20240625 | 131300 | 15094512000 | 146200 | 146300 | 146300 | 146200 | 236 |
| 354 | 20240625 | 131200 | 15060003200 | 146200 | 146300 | 146300 | 146200 | 225 |
| 355 | 20240625 | 131100 | 15027101900 | 146300 | 146400 | 146500 | 146300 | 248 |
| 356 | 20240625 | 131000 | 14990802900 | 146400 | 146300 | 146500 | 146200 | 305 |
| 357 | 20240625 | 130900 | 14946175600 | 146200 | 146200 | 146400 | 146200 | 196 |
| 358 | 20240625 | 130800 | 14917510100 | 146200 | 146200 | 146300 | 146200 | 254 |
| 359 | 20240625 | 130700 | 14880371900 | 146200 | 146000 | 146300 | 146000 | 246 |
| 360 | 20240625 | 130600 | 14844417500 | 146000 | 146100 | 146100 | 146000 | 401 |
| 361 | 20240625 | 130500 | 14785859000 | 146100 | 146100 | 146200 | 146000 | 615 |
| 362 | 20240625 | 130400 | 14696009500 | 146100 | 146200 | 146200 | 146100 | 300 |
| 363 | 20240625 | 130300 | 14652174400 | 146200 | 146100 | 146200 | 146100 | 603 |
| 364 | 20240625 | 130200 | 14564074200 | 146100 | 146200 | 146200 | 146100 | 445 |
| 365 | 20240625 | 130100 | 14499040700 | 146100 | 146200 | 146300 | 146100 | 292 |
| 366 | 20240625 | 130000 | 14456355500 | 146200 | 146300 | 146300 | 146200 | 268 |
| 367 | 20240625 | 125900 | 14417170900 | 146200 | 146200 | 146300 | 146200 | 231 |
| 368 | 20240625 | 125800 | 14383396700 | 146200 | 146200 | 146300 | 146200 | 417 |
| 369 | 20240625 | 125700 | 14322428300 | 146200 | 146400 | 146400 | 146200 | 205 |
| 370 | 20240625 | 125600 | 14292440700 | 146400 | 146200 | 146400 | 146200 | 265 |
| 371 | 20240625 | 125500 | 14253687400 | 146200 | 146200 | 146300 | 146200 | 329 |
| 372 | 20240625 | 125400 | 14205586400 | 146200 | 146100 | 146400 | 146100 | 427 |
| 373 | 20240625 | 125300 | 14143154400 | 146100 | 146200 | 146200 | 146100 | 373 |
| 374 | 20240625 | 125200 | 14088655300 | 146200 | 146300 | 146300 | 146200 | 274 |
| 375 | 20240625 | 125100 | 14048595600 | 146200 | 146100 | 146300 | 146100 | 888 |
| 376 | 20240625 | 125000 | 13918772600 | 146200 | 146200 | 146300 | 146100 | 837 |
| 377 | 20240625 | 124900 | 13796438200 | 146200 | 146200 | 146300 | 146200 | 533 |
| 378 | 20240625 | 124800 | 13718512900 | 146200 | 146300 | 146400 | 146200 | 1165 |
| 379 | 20240625 | 124700 | 13548082200 | 146300 | 146300 | 146400 | 146300 | 577 |
| 380 | 20240625 | 124600 | 13463665800 | 146300 | 146400 | 146500 | 146300 | 178 |
| 381 | 20240625 | 124500 | 13437606000 | 146400 | 146400 | 146500 | 146400 | 273 |
| 382 | 20240625 | 124400 | 13397638500 | 146500 | 146400 | 146500 | 146400 | 378 |
| 383 | 20240625 | 124300 | 13342292900 | 146400 | 146400 | 146500 | 146400 | 326 |
| 384 | 20240625 | 124200 | 13294565700 | 146500 | 146400 | 146500 | 146400 | 283 |
| 385 | 20240625 | 124100 | 13253130700 | 146400 | 146500 | 146700 | 146400 | 1051 |
| 386 | 20240625 | 124000 | 13099116400 | 146500 | 146500 | 146600 | 146500 | 718 |
| 387 | 20240625 | 123900 | 12993878400 | 146500 | 146500 | 146600 | 146500 | 270 |
| 388 | 20240625 | 123800 | 12954321800 | 146500 | 146500 | 146600 | 146500 | 545 |
| 389 | 20240625 | 123700 | 12874474900 | 146500 | 146600 | 146600 | 146500 | 150 |
| 390 | 20240625 | 123600 | 12852491700 | 146600 | 146600 | 146700 | 146600 | 189 |
| 391 | 20240625 | 123500 | 12824784200 | 146600 | 146600 | 146700 | 146600 | 294 |
| 392 | 20240625 | 123400 | 12781682000 | 146700 | 146600 | 146700 | 146600 | 297 |
| 393 | 20240625 | 123300 | 12738140800 | 146600 | 146600 | 146700 | 146600 | 77 |
| 394 | 20240625 | 123200 | 12726852300 | 146600 | 146500 | 147000 | 146500 | 330 |
| 395 | 20240625 | 123100 | 12678453500 | 146500 | 146500 | 147100 | 146500 | 231 |
| 396 | 20240625 | 123000 | 12644588100 | 146500 | 146600 | 146600 | 146400 | 238 |
| 397 | 20240625 | 122900 | 12609733800 | 146600 | 146500 | 146600 | 146400 | 251 |
| 398 | 20240625 | 122800 | 12572969500 | 146500 | 146500 | 146600 | 146500 | 276 |
| 399 | 20240625 | 122700 | 12532533300 | 146500 | 146500 | 146600 | 146500 | 254 |
| 400 | 20240625 | 122600 | 12495318400 | 146600 | 146600 | 146600 | 146500 | 232 |
| 401 | 20240625 | 122500 | 12461323900 | 146500 | 146500 | 146600 | 146400 | 181 |
| 402 | 20240625 | 122400 | 12434812100 | 146400 | 146400 | 146500 | 146400 | 432 |
| 403 | 20240625 | 122300 | 12371566000 | 146500 | 146600 | 146600 | 146400 | 235 |
| 404 | 20240625 | 122200 | 12337151500 | 146600 | 146500 | 146600 | 146400 | 320 |
| 405 | 20240625 | 122100 | 12290289000 | 146500 | 146500 | 146500 | 146400 | 246 |
| 406 | 20240625 | 122000 | 12254271500 | 146400 | 146300 | 146600 | 146300 | 205 |
| 407 | 20240625 | 121900 | 12224264700 | 146500 | 146300 | 146500 | 146300 | 383 |
| 408 | 20240625 | 121800 | 12168215600 | 146300 | 146300 | 146400 | 146300 | 290 |
| 409 | 20240625 | 121700 | 12125784700 | 146300 | 146400 | 146400 | 146300 | 256 |
| 410 | 20240625 | 121600 | 12088323500 | 146400 | 146400 | 146500 | 146400 | 368 |
| 411 | 20240625 | 121500 | 12034442800 | 146400 | 146500 | 146500 | 146400 | 343 |
| 412 | 20240625 | 121400 | 11984226600 | 146400 | 146400 | 146500 | 146400 | 264 |
| 413 | 20240625 | 121300 | 11945566300 | 146500 | 146400 | 146500 | 146400 | 336 |
| 414 | 20240625 | 121200 | 11896362100 | 146500 | 146500 | 146500 | 146400 | 379 |
| 415 | 20240625 | 121100 | 11840856400 | 146400 | 146500 | 146600 | 146400 | 434 |
| 416 | 20240625 | 121000 | 11777285400 | 146600 | 146500 | 146700 | 146400 | 488 |
| 417 | 20240625 | 120900 | 11705793100 | 146500 | 146500 | 146500 | 146400 | 301 |
| 418 | 20240625 | 120800 | 11661703400 | 146500 | 146500 | 146600 | 146500 | 409 |
| 419 | 20240625 | 120700 | 11601782500 | 146600 | 146600 | 146600 | 146500 | 307 |
| 420 | 20240625 | 120600 | 11556805000 | 146600 | 146600 | 146600 | 146500 | 256 |
| 421 | 20240625 | 120500 | 11519293400 | 146600 | 146500 | 146600 | 146500 | 221 |
| 422 | 20240625 | 120400 | 11486909700 | 146500 | 146700 | 146700 | 146500 | 598 |
| 423 | 20240625 | 120300 | 11399243300 | 146600 | 146700 | 146800 | 146600 | 417 |
| 424 | 20240625 | 120200 | 11338072800 | 146800 | 146800 | 146900 | 146700 | 724 |
| 425 | 20240625 | 120100 | 11231808100 | 146800 | 147000 | 147000 | 146800 | 435 |
| 426 | 20240625 | 120000 | 11167909100 | 146900 | 147000 | 147000 | 146900 | 259 |
| 427 | 20240625 | 115900 | 11129852700 | 146900 | 146900 | 147000 | 146900 | 326 |
| 428 | 20240625 | 115800 | 11081955900 | 146900 | 146800 | 147000 | 146800 | 247 |
| 429 | 20240625 | 115700 | 11045675300 | 146800 | 147000 | 147100 | 146800 | 624 |
| 430 | 20240625 | 115600 | 10954016200 | 147000 | 147000 | 147100 | 146900 | 1054 |
| 431 | 20240625 | 115500 | 10799087100 | 147100 | 147000 | 147100 | 147000 | 238 |
| 432 | 20240625 | 115400 | 10764097000 | 147000 | 147000 | 147100 | 147000 | 378 |
| 433 | 20240625 | 115300 | 10708530200 | 147000 | 147200 | 147300 | 147000 | 2031 |
| 434 | 20240625 | 115200 | 10409725600 | 147200 | 147200 | 147300 | 147200 | 683 |
| 435 | 20240625 | 115100 | 10309186200 | 147200 | 147300 | 147300 | 147200 | 215 |
| 436 | 20240625 | 115000 | 10277537300 | 147200 | 147300 | 147400 | 147200 | 667 |
| 437 | 20240625 | 114900 | 10179292300 | 147300 | 147300 | 147400 | 147300 | 516 |
| 438 | 20240625 | 114800 | 10103285000 | 147300 | 147400 | 147500 | 147300 | 321 |
| 439 | 20240625 | 114700 | 10055988700 | 147400 | 147400 | 147600 | 147300 | 443 |
| 440 | 20240625 | 114600 | 9990693900 | 147400 | 147400 | 147500 | 147400 | 404 |
| 441 | 20240625 | 114500 | 9931141800 | 147400 | 147500 | 147500 | 147400 | 316 |
| 442 | 20240625 | 114400 | 9884561200 | 147500 | 147400 | 147500 | 147400 | 477 |
| 443 | 20240625 | 114300 | 9814235300 | 147400 | 147700 | 147800 | 147400 | 5185 |
| 444 | 20240625 | 114200 | 9049193600 | 147700 | 147900 | 148000 | 147700 | 4456 |
| 445 | 20240625 | 114100 | 8390445700 | 147900 | 147900 | 148000 | 147900 | 179 |
| 446 | 20240625 | 114000 | 8363970500 | 147900 | 147900 | 148000 | 147900 | 161 |
| 447 | 20240625 | 113900 | 8340157800 | 147900 | 147900 | 148000 | 147900 | 278 |
| 448 | 20240625 | 113800 | 8299038900 | 147900 | 147900 | 148000 | 147900 | 249 |
| 449 | 20240625 | 113700 | 8262205200 | 148000 | 147900 | 148000 | 147900 | 203 |
| 450 | 20240625 | 113600 | 8232177400 | 147900 | 148000 | 148100 | 147900 | 823 |
| 451 | 20240625 | 113500 | 8110362400 | 148000 | 148100 | 148200 | 148000 | 3898 |
| 452 | 20240625 | 113400 | 7533279800 | 148200 | 148100 | 148200 | 148100 | 271 |
| 453 | 20240625 | 113300 | 7493141700 | 148100 | 148200 | 148200 | 148100 | 702 |
| 454 | 20240625 | 113200 | 7389119800 | 148100 | 148100 | 148200 | 148100 | 208 |
| 455 | 20240625 | 113100 | 7358312400 | 148200 | 148100 | 148200 | 148100 | 231 |
| 456 | 20240625 | 113000 | 7324098700 | 148100 | 148200 | 148200 | 148100 | 613 |
| 457 | 20240625 | 112900 | 7233270900 | 148100 | 148100 | 148200 | 148100 | 296 |
| 458 | 20240625 | 112800 | 7189431900 | 148100 | 148100 | 148200 | 148100 | 106 |
| 459 | 20240625 | 112700 | 7173732000 | 148100 | 148100 | 148100 | 148100 | 293 |
| 460 | 20240625 | 112600 | 7130338700 | 148100 | 148300 | 148300 | 148100 | 238 |
| 461 | 20240625 | 112500 | 7095074100 | 148300 | 148200 | 148300 | 148200 | 112 |
| 462 | 20240625 | 112400 | 7078473600 | 148200 | 148300 | 148300 | 148200 | 193 |
| 463 | 20240625 | 112300 | 7049870800 | 148200 | 148200 | 148300 | 148200 | 294 |
| 464 | 20240625 | 112200 | 7006299700 | 148200 | 148300 | 148300 | 148200 | 106 |
| 465 | 20240625 | 112100 | 6990587800 | 148300 | 148300 | 148300 | 148200 | 140 |
| 466 | 20240625 | 112000 | 6969833800 | 148400 | 148300 | 148400 | 148200 | 104 |
| 467 | 20240625 | 111900 | 6954417000 | 148300 | 148300 | 148300 | 148200 | 210 |
| 468 | 20240625 | 111800 | 6923293300 | 148200 | 148200 | 148300 | 148200 | 136 |
| 469 | 20240625 | 111700 | 6903137700 | 148400 | 148300 | 148400 | 148200 | 106 |
| 470 | 20240625 | 111600 | 6887425500 | 148200 | 148200 | 148300 | 148200 | 100 |
| 471 | 20240625 | 111500 | 6872605400 | 148300 | 148300 | 148300 | 148200 | 243 |
| 472 | 20240625 | 111400 | 6836584000 | 148200 | 148300 | 148300 | 148200 | 86 |
| 473 | 20240625 | 111300 | 6823838400 | 148300 | 148300 | 148300 | 148200 | 246 |
| 474 | 20240625 | 111200 | 6787362900 | 148400 | 148300 | 148400 | 148300 | 141 |
| 475 | 20240625 | 111100 | 6766451500 | 148300 | 148400 | 148400 | 148300 | 198 |
| 476 | 20240625 | 111000 | 6737082900 | 148300 | 148400 | 148400 | 148300 | 102 |
| 477 | 20240625 | 110900 | 6721956000 | 148300 | 148300 | 148400 | 148300 | 115 |
| 478 | 20240625 | 110800 | 6704901200 | 148300 | 148200 | 148400 | 148100 | 309 |
| 479 | 20240625 | 110700 | 6659097500 | 148100 | 148100 | 148200 | 148100 | 267 |
| 480 | 20240625 | 110600 | 6619529400 | 148200 | 148100 | 148200 | 148100 | 196 |
| 481 | 20240625 | 110500 | 6590491600 | 148100 | 148000 | 148200 | 148000 | 137 |
| 482 | 20240625 | 110400 | 6570205900 | 148000 | 148100 | 148200 | 148000 | 353 |
| 483 | 20240625 | 110300 | 6517940800 | 148000 | 148000 | 148100 | 148000 | 444 |
| 484 | 20240625 | 110200 | 6452196100 | 148000 | 148000 | 148100 | 148000 | 86 |
| 485 | 20240625 | 110100 | 6439468000 | 148000 | 148000 | 148100 | 148000 | 85 |
| 486 | 20240625 | 110000 | 6426887400 | 148000 | 148000 | 148100 | 148000 | 279 |
| 487 | 20240625 | 105900 | 6385594200 | 148000 | 148000 | 148000 | 148000 | 82 |
| 488 | 20240625 | 105800 | 6373458200 | 148000 | 148100 | 148100 | 148000 | 193 |
| 489 | 20240625 | 105700 | 6344882900 | 148000 | 148000 | 148100 | 147900 | 347 |
| 490 | 20240625 | 105600 | 6293533400 | 148000 | 148000 | 148100 | 148000 | 160 |
| 491 | 20240625 | 105500 | 6269852000 | 148000 | 148000 | 148100 | 148000 | 95 |
| 492 | 20240625 | 105400 | 6255791900 | 148000 | 148000 | 148000 | 147900 | 192 |
| 493 | 20240625 | 105300 | 6227384400 | 148000 | 148000 | 148000 | 147900 | 197 |
| 494 | 20240625 | 105200 | 6198228900 | 148000 | 148000 | 148100 | 148000 | 199 |
| 495 | 20240625 | 105100 | 6168776300 | 148000 | 148000 | 148100 | 148000 | 311 |
| 496 | 20240625 | 105000 | 6122748000 | 148000 | 148000 | 148000 | 147900 | 101 |
| 497 | 20240625 | 104900 | 6107801100 | 148000 | 148000 | 148100 | 147900 | 168 |
| 498 | 20240625 | 104800 | 6082937100 | 148000 | 148000 | 148100 | 148000 | 154 |
| 499 | 20240625 | 104700 | 6060144900 | 147900 | 147900 | 148100 | 147900 | 118 |
| 500 | 20240625 | 104600 | 6042684800 | 147900 | 147900 | 148000 | 147900 | 473 |
| 501 | 20240625 | 104500 | 5972698000 | 148000 | 148000 | 148000 | 147900 | 314 |
| 502 | 20240625 | 104400 | 5926245500 | 148000 | 148000 | 148000 | 147900 | 121 |
| 503 | 20240625 | 104300 | 5908344600 | 147900 | 147900 | 148000 | 147900 | 174 |
| 504 | 20240625 | 104200 | 5882608300 | 148000 | 147900 | 148000 | 147900 | 226 |
| 505 | 20240625 | 104100 | 5849180700 | 147900 | 147900 | 148000 | 147900 | 141 |
| 506 | 20240625 | 104000 | 5828322900 | 147900 | 147900 | 148000 | 147900 | 179 |
| 507 | 20240625 | 103900 | 5801845800 | 147900 | 148000 | 148100 | 147900 | 127 |
| 508 | 20240625 | 103800 | 5783053600 | 148000 | 148000 | 148100 | 148000 | 197 |
| 509 | 20240625 | 103700 | 5753897500 | 148000 | 148100 | 148100 | 148000 | 117 |
| 510 | 20240625 | 103600 | 5736580200 | 148000 | 148000 | 148100 | 148000 | 427 |
| 511 | 20240625 | 103500 | 5673352100 | 148000 | 148000 | 148100 | 148000 | 221 |
| 512 | 20240625 | 103400 | 5640638800 | 148000 | 148000 | 148100 | 148000 | 126 |
| 513 | 20240625 | 103300 | 5621987700 | 148000 | 148000 | 148100 | 148000 | 204 |
| 514 | 20240625 | 103200 | 5591795200 | 148000 | 148000 | 148100 | 148000 | 73 |
| 515 | 20240625 | 103100 | 5580990700 | 148100 | 148000 | 148100 | 148000 | 143 |
| 516 | 20240625 | 103000 | 5559826000 | 148000 | 148000 | 148100 | 147900 | 292 |
| 517 | 20240625 | 102900 | 5516612100 | 147900 | 148000 | 148000 | 147900 | 242 |
| 518 | 20240625 | 102800 | 5480808100 | 148000 | 147900 | 148000 | 147900 | 618 |
| 519 | 20240625 | 102700 | 5389354300 | 147900 | 148000 | 148000 | 147900 | 220 |
| 520 | 20240625 | 102600 | 5356816100 | 147900 | 147900 | 148000 | 147900 | 141 |
| 521 | 20240625 | 102500 | 5335961900 | 147900 | 147900 | 147900 | 147900 | 102 |
| 522 | 20240625 | 102400 | 5320876100 | 147900 | 147900 | 148000 | 147900 | 145 |
| 523 | 20240625 | 102300 | 5299428800 | 147900 | 147900 | 148000 | 147900 | 440 |
| 524 | 20240625 | 102200 | 5234351900 | 147900 | 147900 | 148000 | 147900 | 121 |
| 525 | 20240625 | 102100 | 5216455300 | 147900 | 148000 | 148100 | 147900 | 938 |
| 526 | 20240625 | 102000 | 5077661200 | 148000 | 148000 | 148100 | 148000 | 658 |
| 527 | 20240625 | 101900 | 4980271500 | 148100 | 148000 | 148100 | 148000 | 187 |
| 528 | 20240625 | 101800 | 4952593900 | 148000 | 148200 | 148200 | 148000 | 2983 |
| 529 | 20240625 | 101700 | 4510969500 | 148100 | 148100 | 148200 | 148100 | 55 |
| 530 | 20240625 | 101600 | 4502823700 | 148100 | 148300 | 148300 | 148100 | 690 |
| 531 | 20240625 | 101500 | 4400561500 | 148400 | 148300 | 148400 | 148200 | 200 |
| 532 | 20240625 | 101400 | 4370890100 | 148200 | 148100 | 148300 | 148100 | 186 |
| 533 | 20240625 | 101300 | 4343332700 | 148200 | 148200 | 148300 | 148100 | 184 |
| 534 | 20240625 | 101200 | 4316059200 | 148200 | 148200 | 148300 | 148200 | 100 |
| 535 | 20240625 | 101100 | 4301239100 | 148300 | 148300 | 148400 | 148200 | 885 |
| 536 | 20240625 | 101000 | 4170068800 | 148300 | 148300 | 148400 | 148300 | 95 |
| 537 | 20240625 | 100900 | 4155979200 | 148300 | 148400 | 148400 | 148300 | 487 |
| 538 | 20240625 | 100800 | 4083750100 | 148400 | 148400 | 148400 | 148300 | 150 |
| 539 | 20240625 | 100700 | 4061495900 | 148400 | 148400 | 148500 | 148300 | 107 |
| 540 | 20240625 | 100600 | 4045617000 | 148400 | 148400 | 148500 | 148400 | 479 |
| 541 | 20240625 | 100500 | 3974530700 | 148500 | 148500 | 148600 | 148400 | 423 |
| 542 | 20240625 | 100400 | 3911730200 | 148500 | 148500 | 148600 | 148400 | 303 |
| 543 | 20240625 | 100300 | 3866746900 | 148400 | 148500 | 148500 | 148400 | 135 |
| 544 | 20240625 | 100200 | 3846705400 | 148500 | 148400 | 148500 | 148400 | 203 |
| 545 | 20240625 | 100100 | 3816563800 | 148500 | 148600 | 148600 | 148400 | 1524 |
| 546 | 20240625 | 100000 | 3590251400 | 148700 | 148600 | 148700 | 148600 | 286 |
| 547 | 20240625 | 095900 | 3547750100 | 148600 | 148600 | 148700 | 148600 | 53 |
| 548 | 20240625 | 095800 | 3539874200 | 148600 | 148600 | 148600 | 148600 | 134 |
| 549 | 20240625 | 095700 | 3519961800 | 148600 | 148800 | 148800 | 148600 | 372 |
| 550 | 20240625 | 095600 | 3464655300 | 148800 | 148800 | 148800 | 148700 | 62 |
| 551 | 20240625 | 095500 | 3455435300 | 148700 | 148800 | 148800 | 148700 | 98 |
| 552 | 20240625 | 095400 | 3440859700 | 148700 | 148800 | 148800 | 148700 | 77 |
| 553 | 20240625 | 095300 | 3429402800 | 148800 | 148500 | 148800 | 148500 | 474 |
| 554 | 20240625 | 095200 | 3358946100 | 148600 | 148500 | 148600 | 148500 | 159 |
| 555 | 20240625 | 095100 | 3335323900 | 148500 | 148600 | 148600 | 148500 | 186 |
| 556 | 20240625 | 095000 | 3307696000 | 148600 | 148600 | 148600 | 148500 | 232 |
| 557 | 20240625 | 094900 | 3273233900 | 148500 | 148700 | 148700 | 148500 | 383 |
| 558 | 20240625 | 094800 | 3216323300 | 148700 | 148600 | 148700 | 148600 | 62 |
| 559 | 20240625 | 094700 | 3207109300 | 148600 | 148800 | 148800 | 148600 | 755 |
| 560 | 20240625 | 094600 | 3094881600 | 148800 | 149000 | 149000 | 148700 | 430 |
| 561 | 20240625 | 094500 | 3030862900 | 149100 | 148800 | 149100 | 148700 | 1086 |
| 562 | 20240625 | 094400 | 2869056700 | 148900 | 148900 | 148900 | 148700 | 1943 |
| 563 | 20240625 | 094300 | 2579904600 | 148900 | 148900 | 149000 | 148900 | 219 |
| 564 | 20240625 | 094200 | 2547295400 | 148900 | 149000 | 149100 | 148900 | 208 |
| 565 | 20240625 | 094100 | 2516304000 | 149000 | 149000 | 149000 | 149000 | 41 |
| 566 | 20240625 | 094000 | 2510195000 | 149000 | 149000 | 149100 | 149000 | 78 |
| 567 | 20240625 | 093900 | 2498569300 | 149000 | 149100 | 149200 | 149000 | 132 |
| 568 | 20240625 | 093800 | 2478888300 | 149100 | 149100 | 149200 | 149000 | 94 |
| 569 | 20240625 | 093700 | 2464867600 | 149200 | 149100 | 149200 | 149000 | 24 |
| 570 | 20240625 | 093600 | 2461289500 | 149000 | 149200 | 149300 | 149000 | 138 |
| 571 | 20240625 | 093500 | 2440708900 | 149200 | 149100 | 149200 | 149100 | 282 |
| 572 | 20240625 | 093400 | 2398636200 | 149000 | 149100 | 149100 | 149000 | 146 |
| 573 | 20240625 | 093300 | 2376874100 | 149100 | 149000 | 149100 | 148900 | 131 |
| 574 | 20240625 | 093200 | 2357358600 | 148900 | 149200 | 149200 | 148900 | 159 |
| 575 | 20240625 | 093100 | 2333658300 | 149100 | 148900 | 149100 | 148900 | 373 |
| 576 | 20240625 | 093000 | 2278065400 | 148900 | 148900 | 148900 | 148900 | 30 |
| 577 | 20240625 | 092900 | 2273598400 | 148900 | 148800 | 148900 | 148800 | 391 |
| 578 | 20240625 | 092800 | 2215392800 | 148900 | 149300 | 149300 | 148900 | 2924 |
| 579 | 20240625 | 092700 | 1779556000 | 149300 | 149300 | 149300 | 149200 | 70 |
| 580 | 20240625 | 092600 | 1769109200 | 149300 | 149400 | 149400 | 149200 | 756 |
| 581 | 20240625 | 092500 | 1656202400 | 149400 | 149500 | 149500 | 149300 | 50 |
| 582 | 20240625 | 092400 | 1648733500 | 149400 | 149200 | 149500 | 149200 | 479 |
| 583 | 20240625 | 092300 | 1577197200 | 149200 | 149300 | 149300 | 149200 | 68 |
| 584 | 20240625 | 092200 | 1567046100 | 149200 | 149200 | 149200 | 149100 | 421 |
| 585 | 20240625 | 092100 | 1504256600 | 149100 | 149400 | 149400 | 149100 | 1265 |
| 586 | 20240625 | 092000 | 1315480300 | 149400 | 149500 | 149500 | 149400 | 31 |
| 587 | 20240625 | 091900 | 1310846100 | 149500 | 149300 | 149600 | 149200 | 629 |
| 588 | 20240625 | 091800 | 1216840000 | 149200 | 149300 | 149300 | 149200 | 131 |
| 589 | 20240625 | 091700 | 1197288100 | 149300 | 149600 | 149600 | 149300 | 778 |
| 590 | 20240625 | 091600 | 1081046900 | 149500 | 149700 | 149800 | 149500 | 561 |
| 591 | 20240625 | 091500 | 997088200 | 149800 | 149800 | 149900 | 149700 | 517 |
| 592 | 20240625 | 091400 | 919651000 | 149800 | 149800 | 149900 | 149800 | 237 |
| 593 | 20240625 | 091300 | 884146300 | 149800 | 150100 | 150100 | 149800 | 786 |
| 594 | 20240625 | 091200 | 766264000 | 150100 | 150300 | 150300 | 150100 | 447 |
| 595 | 20240625 | 091100 | 699139100 | 150300 | 150200 | 150300 | 150200 | 102 |
| 596 | 20240625 | 091000 | 683817600 | 150200 | 150100 | 150200 | 150000 | 126 |
| 597 | 20240625 | 090900 | 664905400 | 150100 | 150100 | 150100 | 150000 | 251 |
| 598 | 20240625 | 090800 | 627235800 | 150100 | 150400 | 150400 | 150000 | 472 |
| 599 | 20240625 | 090700 | 556367400 | 150300 | 150600 | 150700 | 150300 | 606 |
| 600 | 20240625 | 090600 | 465209400 | 150600 | 150500 | 150600 | 150400 | 550 |
| 601 | 20240625 | 090500 | 382463300 | 150500 | 150500 | 150800 | 150500 | 229 |
| 602 | 20240625 | 090400 | 347980000 | 150500 | 150500 | 150600 | 150500 | 53 |
| 603 | 20240625 | 090300 | 340003000 | 150500 | 150400 | 151200 | 150400 | 31 |
| 604 | 20240625 | 090200 | 335338500 | 150200 | 150400 | 150400 | 150200 | 89 |
| 605 | 20240625 | 090100 | 321963000 | 150300 | 151300 | 151800 | 150200 | 213 |
| 606 | 20240625 | 090000 | 289827400 | 151800 | 152300 | 152300 | 150900 | 1904 |