36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 192700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 3 | 20240614 | 192600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 4 | 20240614 | 192500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 5 | 20240614 | 192400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 6 | 20240614 | 192300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 7 | 20240614 | 192200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 8 | 20240614 | 192100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 9 | 20240614 | 192000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 10 | 20240614 | 191900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 11 | 20240614 | 191800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 12 | 20240614 | 191700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 13 | 20240614 | 191600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 14 | 20240614 | 191500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 15 | 20240614 | 191400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 16 | 20240614 | 191300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 17 | 20240614 | 191200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 18 | 20240614 | 191100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 19 | 20240614 | 191000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 20 | 20240614 | 190900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 21 | 20240614 | 190800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 22 | 20240614 | 190700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 23 | 20240614 | 190600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 24 | 20240614 | 190500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 25 | 20240614 | 190400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 26 | 20240614 | 190300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 27 | 20240614 | 190200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 28 | 20240614 | 190100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 29 | 20240614 | 190000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 30 | 20240614 | 185900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 31 | 20240614 | 185800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 32 | 20240614 | 185700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 33 | 20240614 | 185600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 34 | 20240614 | 185500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 35 | 20240614 | 185400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 36 | 20240614 | 185300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 37 | 20240614 | 185200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 38 | 20240614 | 185100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 39 | 20240614 | 185000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 40 | 20240614 | 184900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 41 | 20240614 | 184800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 42 | 20240614 | 184700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 43 | 20240614 | 184600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 44 | 20240614 | 184500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 45 | 20240614 | 184400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 46 | 20240614 | 184300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 47 | 20240614 | 184200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 48 | 20240614 | 184100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 49 | 20240614 | 184000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 50 | 20240614 | 183900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 51 | 20240614 | 183800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 52 | 20240614 | 183700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 53 | 20240614 | 183600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 54 | 20240614 | 183500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 55 | 20240614 | 183400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 56 | 20240614 | 183300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 57 | 20240614 | 183200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 58 | 20240614 | 183100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 59 | 20240614 | 183000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 60 | 20240614 | 182900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 61 | 20240614 | 182800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 62 | 20240614 | 182700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 63 | 20240614 | 182600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 64 | 20240614 | 182500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 65 | 20240614 | 182400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 66 | 20240614 | 182300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 67 | 20240614 | 182200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 68 | 20240614 | 182100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 69 | 20240614 | 182000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 70 | 20240614 | 181900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 71 | 20240614 | 181800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 72 | 20240614 | 181700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 73 | 20240614 | 181600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 74 | 20240614 | 181500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 75 | 20240614 | 181400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 76 | 20240614 | 181300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 77 | 20240614 | 181200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 78 | 20240614 | 181100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 79 | 20240614 | 181000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 80 | 20240614 | 180900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 81 | 20240614 | 180800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 82 | 20240614 | 180700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 83 | 20240614 | 180600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 84 | 20240614 | 180500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 85 | 20240614 | 180400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 86 | 20240614 | 180300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 87 | 20240614 | 180200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 88 | 20240614 | 180100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 89 | 20240614 | 180000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 90 | 20240614 | 175900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 91 | 20240614 | 175800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 92 | 20240614 | 175700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 93 | 20240614 | 175600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 94 | 20240614 | 175500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 95 | 20240614 | 175400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 96 | 20240614 | 175300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 97 | 20240614 | 175200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 98 | 20240614 | 175100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 99 | 20240614 | 175000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 100 | 20240614 | 174900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 101 | 20240614 | 174800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 102 | 20240614 | 174700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 103 | 20240614 | 174600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 104 | 20240614 | 174500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 105 | 20240614 | 174400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 106 | 20240614 | 174300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 107 | 20240614 | 174200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 108 | 20240614 | 174100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 109 | 20240614 | 174000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 110 | 20240614 | 173900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 111 | 20240614 | 173800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 112 | 20240614 | 173700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 113 | 20240614 | 173600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 114 | 20240614 | 173500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 115 | 20240614 | 173400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 116 | 20240614 | 173300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 117 | 20240614 | 173200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 118 | 20240614 | 173100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 119 | 20240614 | 173000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 120 | 20240614 | 172900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 121 | 20240614 | 172800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 122 | 20240614 | 172700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 123 | 20240614 | 172600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 124 | 20240614 | 172500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 125 | 20240614 | 172400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 126 | 20240614 | 172300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 127 | 20240614 | 172200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 128 | 20240614 | 172100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 129 | 20240614 | 172000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 130 | 20240614 | 171900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 131 | 20240614 | 171800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 132 | 20240614 | 171700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 133 | 20240614 | 171600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 134 | 20240614 | 171500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 135 | 20240614 | 171400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 136 | 20240614 | 171300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 137 | 20240614 | 171200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 138 | 20240614 | 171100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 139 | 20240614 | 171000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 140 | 20240614 | 170900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 141 | 20240614 | 170800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 142 | 20240614 | 170700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 143 | 20240614 | 170600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 144 | 20240614 | 170500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 145 | 20240614 | 170400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 146 | 20240614 | 170300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 147 | 20240614 | 170200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 148 | 20240614 | 170100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 149 | 20240614 | 170000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 150 | 20240614 | 165900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 151 | 20240614 | 165800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 152 | 20240614 | 165700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 153 | 20240614 | 165600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 154 | 20240614 | 165500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 155 | 20240614 | 165400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 156 | 20240614 | 165300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 157 | 20240614 | 165200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 158 | 20240614 | 165100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 159 | 20240614 | 165000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 160 | 20240614 | 164900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 161 | 20240614 | 164800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 162 | 20240614 | 164700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 163 | 20240614 | 164600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 164 | 20240614 | 164500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 165 | 20240614 | 164400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 166 | 20240614 | 164300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 167 | 20240614 | 164200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 168 | 20240614 | 164100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 169 | 20240614 | 164000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 170 | 20240614 | 163900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 171 | 20240614 | 163800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 172 | 20240614 | 163700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 173 | 20240614 | 163600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 174 | 20240614 | 163500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 175 | 20240614 | 163400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 176 | 20240614 | 163300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 177 | 20240614 | 163200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 178 | 20240614 | 163100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 179 | 20240614 | 163000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 180 | 20240614 | 162900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 181 | 20240614 | 162800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 182 | 20240614 | 162700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 183 | 20240614 | 162600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 184 | 20240614 | 162500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 185 | 20240614 | 162400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 186 | 20240614 | 162300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 187 | 20240614 | 162200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 188 | 20240614 | 162100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 189 | 20240614 | 162000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 190 | 20240614 | 161900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 191 | 20240614 | 161800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 192 | 20240614 | 161700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 193 | 20240614 | 161600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 194 | 20240614 | 161500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 195 | 20240614 | 161400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 196 | 20240614 | 161300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 197 | 20240614 | 161200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 198 | 20240614 | 161100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 199 | 20240614 | 161000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 200 | 20240614 | 160900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 201 | 20240614 | 160800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 202 | 20240614 | 160700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 203 | 20240614 | 160600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 204 | 20240614 | 160500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 205 | 20240614 | 160400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 206 | 20240614 | 160300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 207 | 20240614 | 160200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 208 | 20240614 | 160100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 209 | 20240614 | 160000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 210 | 20240614 | 155900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 211 | 20240614 | 155800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 212 | 20240614 | 155700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 213 | 20240614 | 155600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 214 | 20240614 | 155500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 215 | 20240614 | 155400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 216 | 20240614 | 155300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 217 | 20240614 | 155200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 218 | 20240614 | 155100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 219 | 20240614 | 155000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 220 | 20240614 | 154900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 221 | 20240614 | 154800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 222 | 20240614 | 154700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 223 | 20240614 | 154600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 224 | 20240614 | 154500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 225 | 20240614 | 154400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 226 | 20240614 | 154300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 227 | 20240614 | 154200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 228 | 20240614 | 154100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 229 | 20240614 | 154000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 230 | 20240614 | 153900 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 231 | 20240614 | 153800 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 232 | 20240614 | 153700 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 233 | 20240614 | 153600 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 234 | 20240614 | 153500 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 235 | 20240614 | 153400 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 236 | 20240614 | 153300 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 237 | 20240614 | 153200 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 238 | 20240614 | 153100 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 0 |
| 239 | 20240614 | 153000 | 36952656200 | 176000 | 176000 | 176000 | 176000 | 8032 |
| 240 | 20240614 | 152900 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 241 | 20240614 | 152800 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 242 | 20240614 | 152700 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 243 | 20240614 | 152600 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 244 | 20240614 | 152500 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 245 | 20240614 | 152400 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 246 | 20240614 | 152300 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 247 | 20240614 | 152200 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 248 | 20240614 | 152100 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 249 | 20240614 | 152000 | 35539024200 | 176100 | 176100 | 176100 | 176100 | 0 |
| 250 | 20240614 | 151900 | 35539024200 | 176100 | 176300 | 176400 | 176000 | 970 |
| 251 | 20240614 | 151800 | 35368084800 | 176200 | 176200 | 176300 | 176200 | 299 |
| 252 | 20240614 | 151700 | 35315384100 | 176200 | 176000 | 176300 | 175900 | 280 |
| 253 | 20240614 | 151600 | 35266052500 | 176000 | 176400 | 176500 | 176000 | 679 |
| 254 | 20240614 | 151500 | 35146393600 | 176400 | 176200 | 176500 | 176200 | 193 |
| 255 | 20240614 | 151400 | 35112353800 | 176200 | 176100 | 176300 | 176100 | 288 |
| 256 | 20240614 | 151300 | 35061595900 | 176200 | 176100 | 176200 | 176000 | 272 |
| 257 | 20240614 | 151200 | 35013698500 | 176100 | 176000 | 176100 | 176000 | 357 |
| 258 | 20240614 | 151100 | 34950851500 | 176000 | 176100 | 176100 | 176000 | 245 |
| 259 | 20240614 | 151000 | 34907716400 | 176000 | 176200 | 176200 | 176000 | 469 |
| 260 | 20240614 | 150900 | 34825128000 | 176100 | 176200 | 176400 | 176100 | 325 |
| 261 | 20240614 | 150800 | 34767864200 | 176200 | 176200 | 176400 | 176200 | 178 |
| 262 | 20240614 | 150700 | 34736487200 | 176200 | 176300 | 176400 | 176200 | 199 |
| 263 | 20240614 | 150600 | 34701411800 | 176200 | 176000 | 176500 | 176000 | 933 |
| 264 | 20240614 | 150500 | 34537019800 | 175900 | 175800 | 176000 | 175800 | 299 |
| 265 | 20240614 | 150400 | 34484411800 | 175900 | 175800 | 176000 | 175700 | 887 |
| 266 | 20240614 | 150300 | 34328507600 | 175800 | 176100 | 176100 | 175800 | 478 |
| 267 | 20240614 | 150200 | 34244419600 | 176000 | 176100 | 176100 | 176000 | 245 |
| 268 | 20240614 | 150100 | 34201287700 | 176100 | 176000 | 176100 | 176000 | 435 |
| 269 | 20240614 | 150000 | 34124706100 | 176000 | 176400 | 176400 | 176000 | 407 |
| 270 | 20240614 | 145900 | 34053001400 | 176300 | 176100 | 176400 | 176100 | 321 |
| 271 | 20240614 | 145800 | 33996414000 | 176100 | 176200 | 176200 | 176100 | 266 |
| 272 | 20240614 | 145700 | 33949561300 | 176100 | 176200 | 176200 | 176100 | 419 |
| 273 | 20240614 | 145600 | 33875758900 | 176200 | 176600 | 176600 | 176200 | 513 |
| 274 | 20240614 | 145500 | 33785301200 | 176600 | 176500 | 176700 | 176500 | 309 |
| 275 | 20240614 | 145400 | 33730731200 | 176500 | 176400 | 176700 | 176400 | 241 |
| 276 | 20240614 | 145300 | 33688186600 | 176400 | 176600 | 176700 | 176100 | 1150 |
| 277 | 20240614 | 145200 | 33485333100 | 176600 | 176800 | 176800 | 176600 | 212 |
| 278 | 20240614 | 145100 | 33447869400 | 176700 | 176800 | 176900 | 176700 | 262 |
| 279 | 20240614 | 145000 | 33401559300 | 176800 | 176900 | 176900 | 176700 | 230 |
| 280 | 20240614 | 144900 | 33360895700 | 176900 | 176900 | 177000 | 176900 | 395 |
| 281 | 20240614 | 144800 | 33290999400 | 176900 | 176800 | 177000 | 176800 | 279 |
| 282 | 20240614 | 144700 | 33241638100 | 177000 | 176900 | 177000 | 176700 | 1092 |
| 283 | 20240614 | 144600 | 33048429500 | 176900 | 177000 | 177000 | 176900 | 669 |
| 284 | 20240614 | 144500 | 32930070700 | 176900 | 176900 | 177000 | 176900 | 288 |
| 285 | 20240614 | 144400 | 32879106400 | 176900 | 176900 | 177000 | 176900 | 279 |
| 286 | 20240614 | 144300 | 32829737400 | 176900 | 176900 | 177000 | 176800 | 614 |
| 287 | 20240614 | 144200 | 32721111500 | 176900 | 177000 | 177000 | 176800 | 236 |
| 288 | 20240614 | 144100 | 32679363100 | 176900 | 177200 | 177200 | 176900 | 302 |
| 289 | 20240614 | 144000 | 32625890700 | 177100 | 177200 | 177200 | 177100 | 220 |
| 290 | 20240614 | 143900 | 32586913400 | 177300 | 177300 | 177400 | 177100 | 288 |
| 291 | 20240614 | 143800 | 32535853600 | 177300 | 177400 | 177500 | 177300 | 512 |
| 292 | 20240614 | 143700 | 32445034900 | 177400 | 177500 | 177700 | 177400 | 530 |
| 293 | 20240614 | 143600 | 32350996700 | 177500 | 177700 | 177800 | 177500 | 951 |
| 294 | 20240614 | 143500 | 32181999400 | 177700 | 177700 | 177800 | 177600 | 380 |
| 295 | 20240614 | 143400 | 32114485100 | 177800 | 177900 | 177900 | 177600 | 386 |
| 296 | 20240614 | 143300 | 32045871600 | 177800 | 177900 | 178000 | 177700 | 1474 |
| 297 | 20240614 | 143200 | 31783692200 | 177900 | 176900 | 177900 | 176800 | 11106 |
| 298 | 20240614 | 143100 | 29816533600 | 176900 | 176600 | 176900 | 176500 | 848 |
| 299 | 20240614 | 143000 | 29666685600 | 176700 | 176700 | 176800 | 176600 | 477 |
| 300 | 20240614 | 142900 | 29582403300 | 176700 | 176700 | 176800 | 176600 | 512 |
| 301 | 20240614 | 142800 | 29491892000 | 176700 | 176400 | 176800 | 176400 | 1335 |
| 302 | 20240614 | 142700 | 29256075300 | 176400 | 176500 | 176500 | 176400 | 181 |
| 303 | 20240614 | 142600 | 29224137500 | 176600 | 176500 | 176600 | 176400 | 204 |
| 304 | 20240614 | 142500 | 29188127500 | 176400 | 176600 | 176600 | 176400 | 222 |
| 305 | 20240614 | 142400 | 29148943900 | 176500 | 176500 | 176600 | 176400 | 349 |
| 306 | 20240614 | 142300 | 29087345800 | 176500 | 176400 | 176600 | 176400 | 385 |
| 307 | 20240614 | 142200 | 29019371100 | 176400 | 176500 | 176600 | 176400 | 198 |
| 308 | 20240614 | 142100 | 28984421500 | 176500 | 176500 | 176600 | 176400 | 247 |
| 309 | 20240614 | 142000 | 28940819900 | 176500 | 176600 | 176600 | 176500 | 210 |
| 310 | 20240614 | 141900 | 28903747900 | 176500 | 176500 | 176700 | 176500 | 287 |
| 311 | 20240614 | 141800 | 28853068400 | 176500 | 176500 | 176600 | 176500 | 132 |
| 312 | 20240614 | 141700 | 28829761300 | 176600 | 176400 | 176600 | 176300 | 1783 |
| 313 | 20240614 | 141600 | 28515110200 | 176400 | 176200 | 176400 | 176200 | 1050 |
| 314 | 20240614 | 141500 | 28330056800 | 176300 | 175900 | 176300 | 175900 | 1005 |
| 315 | 20240614 | 141400 | 28153041500 | 175900 | 176000 | 176000 | 175900 | 191 |
| 316 | 20240614 | 141300 | 28119437300 | 175900 | 176000 | 176000 | 175900 | 83 |
| 317 | 20240614 | 141200 | 28104833400 | 176000 | 175700 | 176000 | 175700 | 366 |
| 318 | 20240614 | 141100 | 28040479000 | 175700 | 175700 | 175800 | 175700 | 375 |
| 319 | 20240614 | 141000 | 27974575500 | 175800 | 175700 | 175800 | 175700 | 141 |
| 320 | 20240614 | 140900 | 27949790100 | 175700 | 175700 | 175800 | 175700 | 140 |
| 321 | 20240614 | 140800 | 27925183400 | 175700 | 175600 | 175900 | 175600 | 128 |
| 322 | 20240614 | 140700 | 27902681200 | 175600 | 175700 | 175800 | 175600 | 136 |
| 323 | 20240614 | 140600 | 27878786700 | 175700 | 175600 | 175900 | 175600 | 90 |
| 324 | 20240614 | 140500 | 27862972600 | 175700 | 176000 | 176000 | 175600 | 474 |
| 325 | 20240614 | 140400 | 27779650100 | 176000 | 175900 | 176000 | 175900 | 158 |
| 326 | 20240614 | 140300 | 27751853900 | 175900 | 175900 | 176000 | 175900 | 208 |
| 327 | 20240614 | 140200 | 27715256200 | 175900 | 176000 | 176000 | 175900 | 107 |
| 328 | 20240614 | 140100 | 27696432000 | 175900 | 175900 | 176000 | 175900 | 56 |
| 329 | 20240614 | 140000 | 27686578900 | 176000 | 175900 | 176000 | 175900 | 188 |
| 330 | 20240614 | 135900 | 27653502700 | 175900 | 176000 | 176000 | 175900 | 115 |
| 331 | 20240614 | 135800 | 27633270200 | 176000 | 175900 | 176000 | 175900 | 329 |
| 332 | 20240614 | 135700 | 27575391700 | 176000 | 176000 | 176000 | 175900 | 147 |
| 333 | 20240614 | 135600 | 27549527000 | 175900 | 175900 | 176000 | 175900 | 243 |
| 334 | 20240614 | 135500 | 27506775300 | 175900 | 175900 | 176000 | 175900 | 72 |
| 335 | 20240614 | 135400 | 27494107100 | 175900 | 175900 | 176100 | 175900 | 279 |
| 336 | 20240614 | 135300 | 27445006000 | 175900 | 175900 | 176000 | 175900 | 74 |
| 337 | 20240614 | 135200 | 27431985800 | 176100 | 175900 | 176100 | 175900 | 334 |
| 338 | 20240614 | 135100 | 27373205200 | 176000 | 176100 | 176100 | 175900 | 924 |
| 339 | 20240614 | 135000 | 27210579500 | 176000 | 176000 | 176100 | 176000 | 183 |
| 340 | 20240614 | 134900 | 27178369200 | 176000 | 176000 | 176100 | 176000 | 199 |
| 341 | 20240614 | 134800 | 27143343300 | 176000 | 176000 | 176100 | 175900 | 237 |
| 342 | 20240614 | 134700 | 27101625700 | 176100 | 175900 | 176100 | 175900 | 124 |
| 343 | 20240614 | 134600 | 27079804600 | 176000 | 176000 | 176100 | 175900 | 426 |
| 344 | 20240614 | 134500 | 27004833500 | 176000 | 175900 | 176000 | 175900 | 77 |
| 345 | 20240614 | 134400 | 26991283000 | 176000 | 176200 | 176200 | 175900 | 173 |
| 346 | 20240614 | 134300 | 26960825900 | 176100 | 175900 | 176200 | 175900 | 293 |
| 347 | 20240614 | 134200 | 26909241200 | 176000 | 175500 | 176000 | 175500 | 123 |
| 348 | 20240614 | 134100 | 26887624100 | 175500 | 175700 | 176000 | 175500 | 176 |
| 349 | 20240614 | 134000 | 26856705800 | 176000 | 176100 | 176100 | 175800 | 490 |
| 350 | 20240614 | 133900 | 26770495100 | 176100 | 175900 | 176300 | 175900 | 1502 |
| 351 | 20240614 | 133800 | 26506002200 | 175900 | 175900 | 176000 | 175900 | 101 |
| 352 | 20240614 | 133700 | 26488232100 | 175900 | 175900 | 176000 | 175900 | 187 |
| 353 | 20240614 | 133600 | 26455335200 | 175900 | 176000 | 176100 | 175900 | 308 |
| 354 | 20240614 | 133500 | 26401125100 | 176100 | 175900 | 176100 | 175900 | 725 |
| 355 | 20240614 | 133400 | 26273504100 | 175900 | 175600 | 176000 | 175500 | 466 |
| 356 | 20240614 | 133300 | 26191640300 | 175700 | 175600 | 175700 | 175600 | 298 |
| 357 | 20240614 | 133200 | 26139287800 | 175600 | 175500 | 175700 | 175400 | 257 |
| 358 | 20240614 | 133100 | 26094173000 | 175500 | 175500 | 175600 | 175500 | 192 |
| 359 | 20240614 | 133000 | 26060472600 | 175500 | 175600 | 175600 | 175500 | 151 |
| 360 | 20240614 | 132900 | 26033963000 | 175600 | 175900 | 175900 | 175600 | 511 |
| 361 | 20240614 | 132800 | 25944150100 | 176000 | 176000 | 176100 | 175900 | 304 |
| 362 | 20240614 | 132700 | 25890649600 | 176000 | 176000 | 176100 | 176000 | 187 |
| 363 | 20240614 | 132600 | 25857727400 | 176000 | 176100 | 176100 | 176000 | 99 |
| 364 | 20240614 | 132500 | 25840298300 | 176000 | 176100 | 176200 | 176000 | 102 |
| 365 | 20240614 | 132400 | 25822335700 | 176000 | 176200 | 176200 | 176000 | 202 |
| 366 | 20240614 | 132300 | 25786760800 | 176200 | 175900 | 176200 | 175900 | 572 |
| 367 | 20240614 | 132200 | 25686075000 | 175900 | 175900 | 176000 | 175900 | 221 |
| 368 | 20240614 | 132100 | 25647193900 | 175900 | 176000 | 176000 | 175900 | 90 |
| 369 | 20240614 | 132000 | 25631358500 | 175900 | 175900 | 176000 | 175900 | 244 |
| 370 | 20240614 | 131900 | 25588435700 | 175900 | 176000 | 176000 | 175900 | 120 |
| 371 | 20240614 | 131800 | 25567325200 | 176000 | 175900 | 176000 | 175900 | 53 |
| 372 | 20240614 | 131700 | 25557999800 | 176000 | 175900 | 176100 | 175800 | 643 |
| 373 | 20240614 | 131600 | 25444885800 | 175900 | 175800 | 176000 | 175800 | 272 |
| 374 | 20240614 | 131500 | 25397027900 | 175800 | 175800 | 175900 | 175800 | 176 |
| 375 | 20240614 | 131400 | 25366076200 | 176000 | 175800 | 176000 | 175800 | 353 |
| 376 | 20240614 | 131300 | 25303976000 | 175900 | 175900 | 175900 | 175800 | 174 |
| 377 | 20240614 | 131200 | 25273379900 | 175800 | 175700 | 175800 | 175500 | 486 |
| 378 | 20240614 | 131100 | 25187987500 | 175500 | 175300 | 175700 | 175200 | 520 |
| 379 | 20240614 | 131000 | 25096809300 | 175200 | 175600 | 175700 | 175200 | 1085 |
| 380 | 20240614 | 130900 | 24906389700 | 175600 | 175500 | 175900 | 175500 | 286 |
| 381 | 20240614 | 130800 | 24856179700 | 175500 | 175600 | 175700 | 175500 | 705 |
| 382 | 20240614 | 130700 | 24732356500 | 175600 | 175600 | 175600 | 175500 | 280 |
| 383 | 20240614 | 130600 | 24683199800 | 175500 | 176000 | 176000 | 175500 | 394 |
| 384 | 20240614 | 130500 | 24613960500 | 175900 | 175900 | 176500 | 175900 | 472 |
| 385 | 20240614 | 130400 | 24530835400 | 176200 | 175800 | 176200 | 175700 | 323 |
| 386 | 20240614 | 130300 | 24474006200 | 175700 | 175900 | 176000 | 175300 | 1746 |
| 387 | 20240614 | 130200 | 24167449100 | 176000 | 176400 | 176500 | 176000 | 555 |
| 388 | 20240614 | 130100 | 24069598400 | 176500 | 176400 | 176500 | 176400 | 177 |
| 389 | 20240614 | 130000 | 24038365200 | 176500 | 176800 | 176800 | 176300 | 522 |
| 390 | 20240614 | 125900 | 23946202000 | 176800 | 176800 | 177000 | 176700 | 288 |
| 391 | 20240614 | 125800 | 23895269400 | 177000 | 176400 | 177000 | 176400 | 2476 |
| 392 | 20240614 | 125700 | 23457532500 | 176400 | 176400 | 176600 | 176300 | 1021 |
| 393 | 20240614 | 125600 | 23277393700 | 176500 | 176200 | 176500 | 176200 | 794 |
| 394 | 20240614 | 125500 | 23137389400 | 176100 | 176300 | 176400 | 176100 | 521 |
| 395 | 20240614 | 125400 | 23045590500 | 176400 | 176500 | 176500 | 176100 | 522 |
| 396 | 20240614 | 125300 | 22953534100 | 176500 | 176600 | 176600 | 176500 | 181 |
| 397 | 20240614 | 125200 | 22921585200 | 176500 | 176600 | 176700 | 176400 | 301 |
| 398 | 20240614 | 125100 | 22868438800 | 176700 | 177000 | 177000 | 176500 | 739 |
| 399 | 20240614 | 125000 | 22737809400 | 176900 | 176400 | 177000 | 176400 | 4345 |
| 400 | 20240614 | 124900 | 21969984000 | 176400 | 175900 | 176500 | 175900 | 3867 |
| 401 | 20240614 | 124800 | 21287908100 | 176000 | 176100 | 176200 | 175900 | 286 |
| 402 | 20240614 | 124700 | 21237554100 | 176100 | 175600 | 176100 | 175500 | 485 |
| 403 | 20240614 | 124600 | 21152248800 | 175500 | 176000 | 176000 | 175400 | 56 |
| 404 | 20240614 | 124500 | 21142397000 | 176200 | 176300 | 176400 | 175200 | 932 |
| 405 | 20240614 | 124400 | 20978291700 | 176300 | 176400 | 176500 | 176300 | 990 |
| 406 | 20240614 | 124300 | 20803643600 | 176300 | 175600 | 176400 | 175600 | 6292 |
| 407 | 20240614 | 124200 | 19696015700 | 175600 | 175600 | 175700 | 175600 | 255 |
| 408 | 20240614 | 124100 | 19651236900 | 175600 | 175000 | 175600 | 174900 | 1669 |
| 409 | 20240614 | 124000 | 19358536700 | 175000 | 175000 | 175300 | 174900 | 305 |
| 410 | 20240614 | 123900 | 19305136300 | 175100 | 175000 | 175300 | 174900 | 842 |
| 411 | 20240614 | 123800 | 19157763600 | 175000 | 174900 | 175100 | 174900 | 706 |
| 412 | 20240614 | 123700 | 19034187900 | 174900 | 175100 | 175200 | 174900 | 224 |
| 413 | 20240614 | 123600 | 18994986400 | 175000 | 174900 | 175200 | 174900 | 1621 |
| 414 | 20240614 | 123500 | 18711172800 | 175000 | 174900 | 175000 | 174800 | 104 |
| 415 | 20240614 | 123400 | 18692982600 | 174800 | 174800 | 174900 | 174800 | 232 |
| 416 | 20240614 | 123300 | 18652412800 | 174900 | 174800 | 174900 | 174700 | 154 |
| 417 | 20240614 | 123200 | 18625490300 | 174800 | 175000 | 175000 | 174800 | 508 |
| 418 | 20240614 | 123100 | 18536657900 | 174900 | 174900 | 175200 | 174800 | 1432 |
| 419 | 20240614 | 123000 | 18286061000 | 175000 | 174900 | 175000 | 174800 | 889 |
| 420 | 20240614 | 122900 | 18130544300 | 174900 | 174200 | 175000 | 174200 | 4202 |
| 421 | 20240614 | 122800 | 17396405800 | 174300 | 174200 | 174300 | 174200 | 76 |
| 422 | 20240614 | 122700 | 17383163400 | 174200 | 174200 | 174400 | 174200 | 73 |
| 423 | 20240614 | 122600 | 17370444100 | 174300 | 174300 | 174400 | 174100 | 116 |
| 424 | 20240614 | 122500 | 17350235500 | 174100 | 173700 | 174300 | 173600 | 1705 |
| 425 | 20240614 | 122400 | 17053565300 | 173700 | 173900 | 173900 | 173700 | 83 |
| 426 | 20240614 | 122300 | 17039135600 | 173900 | 174000 | 174000 | 173900 | 239 |
| 427 | 20240614 | 122200 | 16997559400 | 174000 | 174000 | 174100 | 174000 | 147 |
| 428 | 20240614 | 122100 | 16971977800 | 174000 | 174100 | 174100 | 174000 | 48 |
| 429 | 20240614 | 122000 | 16963623400 | 174100 | 174200 | 174300 | 174100 | 174 |
| 430 | 20240614 | 121900 | 16933319100 | 174200 | 174200 | 174300 | 174200 | 361 |
| 431 | 20240614 | 121800 | 16870420700 | 174200 | 174000 | 174200 | 173900 | 154 |
| 432 | 20240614 | 121700 | 16843613500 | 174100 | 174200 | 174300 | 173800 | 150 |
| 433 | 20240614 | 121600 | 16817494600 | 174100 | 174000 | 174200 | 173800 | 113 |
| 434 | 20240614 | 121500 | 16797833600 | 174000 | 173800 | 174300 | 173700 | 1361 |
| 435 | 20240614 | 121400 | 16560989000 | 173700 | 173700 | 173800 | 173400 | 123 |
| 436 | 20240614 | 121300 | 16539632000 | 173700 | 173700 | 173800 | 173700 | 69 |
| 437 | 20240614 | 121200 | 16527644900 | 173800 | 173700 | 173800 | 173700 | 38 |
| 438 | 20240614 | 121100 | 16521041900 | 173700 | 173800 | 173800 | 173600 | 90 |
| 439 | 20240614 | 121000 | 16505405600 | 173700 | 173400 | 173800 | 173400 | 342 |
| 440 | 20240614 | 120900 | 16446014700 | 173400 | 173500 | 173600 | 173400 | 235 |
| 441 | 20240614 | 120800 | 16405235000 | 173500 | 173500 | 173600 | 173400 | 55 |
| 442 | 20240614 | 120700 | 16395691400 | 173500 | 173400 | 173600 | 173400 | 145 |
| 443 | 20240614 | 120600 | 16370537100 | 173500 | 173500 | 173500 | 173400 | 83 |
| 444 | 20240614 | 120500 | 16356142000 | 173500 | 173500 | 173500 | 173400 | 140 |
| 445 | 20240614 | 120400 | 16331855200 | 173600 | 173500 | 173600 | 173500 | 68 |
| 446 | 20240614 | 120300 | 16320055200 | 173500 | 173600 | 173600 | 173500 | 167 |
| 447 | 20240614 | 120200 | 16291066600 | 173600 | 173600 | 173700 | 173600 | 43 |
| 448 | 20240614 | 120100 | 16283600300 | 173600 | 173700 | 173700 | 173600 | 126 |
| 449 | 20240614 | 120000 | 16261718600 | 173700 | 173800 | 173800 | 173600 | 51 |
| 450 | 20240614 | 115900 | 16252862900 | 173800 | 173600 | 173800 | 173600 | 77 |
| 451 | 20240614 | 115800 | 16239486000 | 173600 | 173700 | 173800 | 173600 | 127 |
| 452 | 20240614 | 115700 | 16217427200 | 173700 | 173800 | 173800 | 173600 | 38 |
| 453 | 20240614 | 115600 | 16210824400 | 173600 | 173700 | 173800 | 173600 | 114 |
| 454 | 20240614 | 115500 | 16191020700 | 173700 | 173800 | 173800 | 173700 | 92 |
| 455 | 20240614 | 115400 | 16175038100 | 173800 | 173700 | 173800 | 173700 | 163 |
| 456 | 20240614 | 115300 | 16146718200 | 173700 | 173700 | 173800 | 173700 | 268 |
| 457 | 20240614 | 115200 | 16100161500 | 173700 | 173700 | 173800 | 173700 | 121 |
| 458 | 20240614 | 115100 | 16079139400 | 173700 | 173700 | 173800 | 173700 | 216 |
| 459 | 20240614 | 115000 | 16041614700 | 173700 | 173700 | 173800 | 173700 | 156 |
| 460 | 20240614 | 114900 | 16014503600 | 173700 | 173800 | 173800 | 173600 | 68 |
| 461 | 20240614 | 114800 | 16002688800 | 173900 | 173900 | 173900 | 173800 | 160 |
| 462 | 20240614 | 114700 | 15974878900 | 173800 | 173800 | 173900 | 173800 | 92 |
| 463 | 20240614 | 114600 | 15958886700 | 173900 | 173700 | 173900 | 173700 | 136 |
| 464 | 20240614 | 114500 | 15935247000 | 173800 | 173800 | 173800 | 173700 | 276 |
| 465 | 20240614 | 114400 | 15887281600 | 173800 | 173600 | 173900 | 173600 | 126 |
| 466 | 20240614 | 114300 | 15865384100 | 173600 | 173800 | 173800 | 173600 | 232 |
| 467 | 20240614 | 114200 | 15825093000 | 173800 | 173900 | 173900 | 173700 | 128 |
| 468 | 20240614 | 114100 | 15802850100 | 173900 | 173800 | 174000 | 173600 | 198 |
| 469 | 20240614 | 114000 | 15768440900 | 173700 | 173900 | 174000 | 173600 | 448 |
| 470 | 20240614 | 113900 | 15690569800 | 173800 | 173300 | 173900 | 173300 | 1204 |
| 471 | 20240614 | 113800 | 15481538100 | 173400 | 173600 | 173600 | 173300 | 128 |
| 472 | 20240614 | 113700 | 15459338100 | 173600 | 173100 | 173600 | 173100 | 115 |
| 473 | 20240614 | 113600 | 15439394000 | 173600 | 173400 | 173600 | 173200 | 358 |
| 474 | 20240614 | 113500 | 15377306700 | 173400 | 173500 | 173500 | 173200 | 102 |
| 475 | 20240614 | 113400 | 15359613400 | 173400 | 173400 | 173500 | 173400 | 78 |
| 476 | 20240614 | 113300 | 15346088100 | 173400 | 173400 | 173500 | 173400 | 149 |
| 477 | 20240614 | 113200 | 15320247400 | 173400 | 173100 | 173500 | 173100 | 231 |
| 478 | 20240614 | 113100 | 15280209900 | 173200 | 173200 | 173200 | 173100 | 129 |
| 479 | 20240614 | 113000 | 15257868200 | 173300 | 173000 | 173300 | 173000 | 71 |
| 480 | 20240614 | 112900 | 15245574300 | 173000 | 173200 | 173200 | 173000 | 73 |
| 481 | 20240614 | 112800 | 15232941400 | 173100 | 173100 | 173200 | 173000 | 344 |
| 482 | 20240614 | 112700 | 15173397500 | 173100 | 173200 | 173200 | 173100 | 147 |
| 483 | 20240614 | 112600 | 15147942800 | 173100 | 173200 | 173200 | 173100 | 156 |
| 484 | 20240614 | 112500 | 15120936400 | 173200 | 173100 | 173200 | 173100 | 111 |
| 485 | 20240614 | 112400 | 15101720800 | 173100 | 173400 | 173400 | 173100 | 105 |
| 486 | 20240614 | 112300 | 15083524500 | 173300 | 173200 | 173400 | 173200 | 157 |
| 487 | 20240614 | 112200 | 15056310400 | 173200 | 173200 | 173300 | 173200 | 135 |
| 488 | 20240614 | 112100 | 15032922800 | 173300 | 173300 | 173400 | 173300 | 99 |
| 489 | 20240614 | 112000 | 15015763900 | 173300 | 173200 | 173300 | 173200 | 137 |
| 490 | 20240614 | 111900 | 14992027300 | 173200 | 173300 | 173500 | 173200 | 142 |
| 491 | 20240614 | 111800 | 14967400900 | 173400 | 173500 | 173500 | 173200 | 237 |
| 492 | 20240614 | 111700 | 14926296100 | 173600 | 173000 | 173700 | 172800 | 2172 |
| 493 | 20240614 | 111600 | 14549913000 | 173000 | 172700 | 173100 | 172600 | 264 |
| 494 | 20240614 | 111500 | 14504290900 | 172700 | 172700 | 173100 | 172500 | 185 |
| 495 | 20240614 | 111400 | 14472324300 | 172600 | 172500 | 173100 | 172400 | 506 |
| 496 | 20240614 | 111300 | 14384865900 | 172500 | 172600 | 172600 | 172500 | 126 |
| 497 | 20240614 | 111200 | 14363130200 | 172600 | 172600 | 172800 | 172500 | 127 |
| 498 | 20240614 | 111100 | 14341209400 | 172600 | 172900 | 173000 | 172500 | 262 |
| 499 | 20240614 | 111000 | 14295953300 | 172900 | 172600 | 172900 | 172500 | 261 |
| 500 | 20240614 | 110900 | 14250905400 | 172500 | 172500 | 172600 | 172500 | 187 |
| 501 | 20240614 | 110800 | 14218644400 | 172600 | 173000 | 173000 | 172500 | 660 |
| 502 | 20240614 | 110700 | 14104612400 | 172900 | 173000 | 173000 | 172900 | 44 |
| 503 | 20240614 | 110600 | 14097002500 | 172900 | 173000 | 173100 | 172900 | 101 |
| 504 | 20240614 | 110500 | 14079528900 | 173000 | 173100 | 173100 | 173000 | 143 |
| 505 | 20240614 | 110400 | 14054786500 | 173000 | 173100 | 173200 | 173000 | 93 |
| 506 | 20240614 | 110300 | 14038688400 | 173200 | 173100 | 173200 | 173000 | 189 |
| 507 | 20240614 | 110200 | 14005970700 | 173100 | 173200 | 173200 | 172900 | 293 |
| 508 | 20240614 | 110100 | 13955280000 | 173100 | 173100 | 173200 | 173100 | 86 |
| 509 | 20240614 | 110000 | 13940389500 | 173100 | 173200 | 173200 | 173100 | 162 |
| 510 | 20240614 | 105900 | 13912337900 | 173100 | 173000 | 173200 | 172900 | 425 |
| 511 | 20240614 | 105800 | 13838801800 | 173100 | 173100 | 173200 | 173000 | 299 |
| 512 | 20240614 | 105700 | 13787038100 | 173000 | 173000 | 173100 | 173000 | 124 |
| 513 | 20240614 | 105600 | 13765585000 | 173000 | 173000 | 173100 | 173000 | 45 |
| 514 | 20240614 | 105500 | 13757799700 | 173200 | 172900 | 173200 | 172600 | 804 |
| 515 | 20240614 | 105400 | 13618873700 | 172900 | 173100 | 173100 | 172900 | 179 |
| 516 | 20240614 | 105300 | 13587905600 | 173200 | 173200 | 173300 | 173000 | 163 |
| 517 | 20240614 | 105200 | 13559680100 | 173100 | 173100 | 173200 | 173000 | 83 |
| 518 | 20240614 | 105100 | 13545313700 | 173100 | 173100 | 173200 | 173000 | 166 |
| 519 | 20240614 | 105000 | 13516574200 | 173000 | 173000 | 173200 | 173000 | 159 |
| 520 | 20240614 | 104900 | 13489056800 | 173000 | 172700 | 173100 | 172700 | 291 |
| 521 | 20240614 | 104800 | 13438748700 | 172600 | 172600 | 173000 | 172600 | 257 |
| 522 | 20240614 | 104700 | 13394352500 | 172600 | 172700 | 173000 | 172600 | 341 |
| 523 | 20240614 | 104600 | 13335424800 | 172700 | 172800 | 172900 | 172600 | 260 |
| 524 | 20240614 | 104500 | 13290522800 | 173100 | 173100 | 173100 | 172700 | 86 |
| 525 | 20240614 | 104400 | 13275647100 | 173000 | 173100 | 173100 | 173000 | 159 |
| 526 | 20240614 | 104300 | 13248127900 | 173100 | 173000 | 173100 | 172800 | 256 |
| 527 | 20240614 | 104200 | 13203844700 | 173100 | 173100 | 173100 | 173000 | 46 |
| 528 | 20240614 | 104100 | 13195884500 | 173100 | 173100 | 173100 | 172900 | 586 |
| 529 | 20240614 | 104000 | 13094453900 | 173000 | 173200 | 173200 | 172800 | 205 |
| 530 | 20240614 | 103900 | 13058978500 | 173100 | 173000 | 173200 | 173000 | 186 |
| 531 | 20240614 | 103800 | 13026779300 | 173000 | 173300 | 173300 | 172700 | 296 |
| 532 | 20240614 | 103700 | 12975570200 | 173100 | 173300 | 173400 | 173100 | 254 |
| 533 | 20240614 | 103600 | 12931557700 | 173300 | 172800 | 173300 | 172800 | 1713 |
| 534 | 20240614 | 103500 | 12635118800 | 172800 | 172700 | 172900 | 172700 | 486 |
| 535 | 20240614 | 103400 | 12551154200 | 172800 | 172500 | 172800 | 172100 | 507 |
| 536 | 20240614 | 103300 | 12463702000 | 172500 | 171800 | 172700 | 171800 | 817 |
| 537 | 20240614 | 103200 | 12322973900 | 171800 | 172000 | 172000 | 171700 | 138 |
| 538 | 20240614 | 103100 | 12299249400 | 172000 | 172000 | 172000 | 171800 | 162 |
| 539 | 20240614 | 103000 | 12271389600 | 172100 | 171900 | 172100 | 171800 | 183 |
| 540 | 20240614 | 102900 | 12239948000 | 171900 | 172200 | 172200 | 171800 | 187 |
| 541 | 20240614 | 102800 | 12207780000 | 172200 | 172100 | 172400 | 172000 | 945 |
| 542 | 20240614 | 102700 | 12045079000 | 172000 | 172000 | 172200 | 172000 | 57 |
| 543 | 20240614 | 102600 | 12035271300 | 172100 | 171900 | 172400 | 171500 | 434 |
| 544 | 20240614 | 102500 | 11960592000 | 171900 | 171400 | 171900 | 171300 | 379 |
| 545 | 20240614 | 102400 | 11895591400 | 171400 | 171500 | 171600 | 171300 | 264 |
| 546 | 20240614 | 102300 | 11850320600 | 171500 | 171500 | 171600 | 171500 | 84 |
| 547 | 20240614 | 102200 | 11835908900 | 171500 | 171500 | 171800 | 171400 | 451 |
| 548 | 20240614 | 102100 | 11758522700 | 171400 | 171400 | 171400 | 171300 | 559 |
| 549 | 20240614 | 102000 | 11662743400 | 171400 | 171600 | 171600 | 171400 | 832 |
| 550 | 20240614 | 101900 | 11520102200 | 171700 | 171900 | 171900 | 171400 | 2917 |
| 551 | 20240614 | 101800 | 11019502600 | 171900 | 172000 | 172000 | 171800 | 417 |
| 552 | 20240614 | 101700 | 10947827300 | 171900 | 172000 | 172000 | 171900 | 60 |
| 553 | 20240614 | 101600 | 10937511400 | 172000 | 172000 | 172000 | 171900 | 117 |
| 554 | 20240614 | 101500 | 10917387500 | 172100 | 172100 | 172400 | 172000 | 563 |
| 555 | 20240614 | 101400 | 10820446700 | 172000 | 171900 | 172100 | 171900 | 237 |
| 556 | 20240614 | 101300 | 10779682400 | 171900 | 171900 | 172100 | 171900 | 102 |
| 557 | 20240614 | 101200 | 10762136700 | 171900 | 172000 | 172100 | 171800 | 296 |
| 558 | 20240614 | 101100 | 10711244400 | 172100 | 172500 | 172600 | 172100 | 448 |
| 559 | 20240614 | 101000 | 10634030600 | 172500 | 172300 | 172500 | 172300 | 70 |
| 560 | 20240614 | 100900 | 10621961000 | 172100 | 172000 | 172400 | 172000 | 111 |
| 561 | 20240614 | 100800 | 10602851900 | 172100 | 172100 | 172100 | 172000 | 68 |
| 562 | 20240614 | 100700 | 10591149400 | 172100 | 172400 | 172500 | 172100 | 62 |
| 563 | 20240614 | 100600 | 10580462100 | 172500 | 172100 | 172500 | 172000 | 303 |
| 564 | 20240614 | 100500 | 10528238200 | 172000 | 172300 | 172400 | 172000 | 213 |
| 565 | 20240614 | 100400 | 10491555500 | 172300 | 172300 | 172400 | 172300 | 31 |
| 566 | 20240614 | 100300 | 10486213700 | 172300 | 172300 | 172400 | 172200 | 62 |
| 567 | 20240614 | 100200 | 10475531100 | 172300 | 172500 | 172600 | 172200 | 126 |
| 568 | 20240614 | 100100 | 10453807100 | 172600 | 172300 | 172600 | 172300 | 270 |
| 569 | 20240614 | 100000 | 10407241500 | 172200 | 172300 | 172300 | 171700 | 100 |
| 570 | 20240614 | 095900 | 10390020200 | 171700 | 172300 | 172400 | 171700 | 727 |
| 571 | 20240614 | 095800 | 10264968000 | 172300 | 172000 | 172400 | 172000 | 304 |
| 572 | 20240614 | 095700 | 10212668300 | 171900 | 171800 | 172000 | 171800 | 239 |
| 573 | 20240614 | 095600 | 10171593600 | 171700 | 171800 | 171900 | 171600 | 918 |
| 574 | 20240614 | 095500 | 10013957600 | 171900 | 171900 | 172000 | 171900 | 1400 |
| 575 | 20240614 | 095400 | 9773296200 | 171900 | 172200 | 172200 | 171900 | 386 |
| 576 | 20240614 | 095300 | 9706885200 | 172200 | 172200 | 172200 | 172100 | 99 |
| 577 | 20240614 | 095200 | 9689840400 | 172000 | 172300 | 172300 | 172000 | 395 |
| 578 | 20240614 | 095100 | 9621832400 | 172300 | 172200 | 172300 | 171800 | 389 |
| 579 | 20240614 | 095000 | 9554909800 | 172200 | 172400 | 172400 | 172100 | 255 |
| 580 | 20240614 | 094900 | 9510982700 | 172400 | 172500 | 172800 | 172200 | 408 |
| 581 | 20240614 | 094800 | 9440573500 | 172500 | 172100 | 172500 | 172000 | 419 |
| 582 | 20240614 | 094700 | 9368399000 | 172100 | 171800 | 172100 | 171800 | 189 |
| 583 | 20240614 | 094600 | 9335907800 | 171800 | 171800 | 171800 | 171700 | 294 |
| 584 | 20240614 | 094500 | 9285424600 | 171800 | 172000 | 172000 | 171600 | 1133 |
| 585 | 20240614 | 094400 | 9090827800 | 171900 | 172200 | 172200 | 171900 | 479 |
| 586 | 20240614 | 094300 | 9008411000 | 172200 | 172000 | 172200 | 172000 | 119 |
| 587 | 20240614 | 094200 | 8987938400 | 172000 | 171900 | 172200 | 171800 | 236 |
| 588 | 20240614 | 094100 | 8947346000 | 171900 | 171800 | 172000 | 171700 | 146 |
| 589 | 20240614 | 094000 | 8922264200 | 172000 | 172100 | 172200 | 171800 | 843 |
| 590 | 20240614 | 093900 | 8777319600 | 172200 | 172100 | 172200 | 172000 | 124 |
| 591 | 20240614 | 093800 | 8755977500 | 172100 | 172000 | 172100 | 171900 | 480 |
| 592 | 20240614 | 093700 | 8673436500 | 172000 | 172200 | 172200 | 171900 | 963 |
| 593 | 20240614 | 093600 | 8507758800 | 172200 | 172300 | 172300 | 172200 | 490 |
| 594 | 20240614 | 093500 | 8423366100 | 172300 | 172400 | 172400 | 172200 | 222 |
| 595 | 20240614 | 093400 | 8385118900 | 172300 | 172500 | 172500 | 172200 | 695 |
| 596 | 20240614 | 093300 | 8265373000 | 172500 | 172400 | 172600 | 172200 | 139 |
| 597 | 20240614 | 093200 | 8241408300 | 172300 | 172100 | 172600 | 172000 | 403 |
| 598 | 20240614 | 093100 | 8172046700 | 172100 | 172000 | 172500 | 172000 | 610 |
| 599 | 20240614 | 093000 | 8067076700 | 172100 | 172000 | 172100 | 171900 | 248 |
| 600 | 20240614 | 092900 | 8024421500 | 172100 | 171800 | 172100 | 171800 | 432 |
| 601 | 20240614 | 092800 | 7950171500 | 171800 | 171600 | 172000 | 171600 | 383 |
| 602 | 20240614 | 092700 | 7884370200 | 171700 | 171700 | 171700 | 171600 | 572 |
| 603 | 20240614 | 092600 | 7786207400 | 171600 | 172200 | 172200 | 171500 | 2689 |
| 604 | 20240614 | 092500 | 7324334000 | 172200 | 172100 | 172300 | 172000 | 114 |
| 605 | 20240614 | 092400 | 7304708800 | 172000 | 172200 | 172200 | 171800 | 996 |
| 606 | 20240614 | 092300 | 7133474400 | 172200 | 172000 | 172300 | 171900 | 760 |
| 607 | 20240614 | 092200 | 7002681000 | 172000 | 172700 | 172700 | 172000 | 1392 |
| 608 | 20240614 | 092100 | 6762822600 | 172700 | 172900 | 173000 | 172500 | 506 |
| 609 | 20240614 | 092000 | 6675397100 | 172600 | 172400 | 173100 | 172300 | 515 |
| 610 | 20240614 | 091900 | 6586463800 | 172400 | 172300 | 172600 | 172300 | 921 |
| 611 | 20240614 | 091800 | 6427646100 | 172300 | 173300 | 173300 | 171600 | 4250 |
| 612 | 20240614 | 091700 | 5694520200 | 173400 | 173400 | 173900 | 173200 | 761 |
| 613 | 20240614 | 091600 | 5562626000 | 173900 | 173100 | 174000 | 173000 | 902 |
| 614 | 20240614 | 091500 | 5406359900 | 173000 | 173600 | 173800 | 173000 | 2736 |
| 615 | 20240614 | 091400 | 4932275500 | 174000 | 173600 | 174000 | 173500 | 504 |
| 616 | 20240614 | 091300 | 4844746100 | 173600 | 174300 | 174300 | 173600 | 463 |
| 617 | 20240614 | 091200 | 4764182000 | 174200 | 173700 | 174400 | 173400 | 789 |
| 618 | 20240614 | 091100 | 4627089200 | 173900 | 174000 | 174500 | 173600 | 1481 |
| 619 | 20240614 | 091000 | 4369361200 | 174000 | 175300 | 175500 | 174000 | 1601 |
| 620 | 20240614 | 090900 | 4089714100 | 175200 | 175500 | 175600 | 175200 | 1453 |
| 621 | 20240614 | 090800 | 3834734200 | 175500 | 175100 | 175500 | 175000 | 1298 |
| 622 | 20240614 | 090700 | 3607301900 | 175300 | 175400 | 175600 | 174900 | 2377 |
| 623 | 20240614 | 090600 | 3190822600 | 175500 | 175600 | 176000 | 175400 | 1680 |
| 624 | 20240614 | 090500 | 2895634300 | 175500 | 175700 | 176100 | 175300 | 2050 |
| 625 | 20240614 | 090400 | 2535316700 | 175700 | 176100 | 176200 | 175600 | 1973 |
| 626 | 20240614 | 090300 | 2188181500 | 176100 | 173100 | 176200 | 173100 | 6146 |
| 627 | 20240614 | 090200 | 1112971000 | 173100 | 173000 | 173800 | 173000 | 1042 |
| 628 | 20240614 | 090100 | 932656200 | 173000 | 172100 | 173800 | 171900 | 1561 |
| 629 | 20240614 | 090000 | 663649600 | 172000 | 173000 | 173700 | 172000 | 3836 |