33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 190100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 3 | 20240614 | 190000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 4 | 20240614 | 185900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 5 | 20240614 | 185800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 6 | 20240614 | 185700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 7 | 20240614 | 185600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 8 | 20240614 | 185500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 9 | 20240614 | 185400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 10 | 20240614 | 185300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 11 | 20240614 | 185200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 12 | 20240614 | 185100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 13 | 20240614 | 185000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 14 | 20240614 | 184900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 15 | 20240614 | 184800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 16 | 20240614 | 184700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 17 | 20240614 | 184600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 18 | 20240614 | 184500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 19 | 20240614 | 184400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 20 | 20240614 | 184300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 21 | 20240614 | 184200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 22 | 20240614 | 184100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 23 | 20240614 | 184000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 24 | 20240614 | 183900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 25 | 20240614 | 183800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 26 | 20240614 | 183700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 27 | 20240614 | 183600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 28 | 20240614 | 183500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 29 | 20240614 | 183400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 30 | 20240614 | 183300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 31 | 20240614 | 183200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 32 | 20240614 | 183100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 33 | 20240614 | 183000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 34 | 20240614 | 182900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 35 | 20240614 | 182800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 36 | 20240614 | 182700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 37 | 20240614 | 182600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 38 | 20240614 | 182500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 39 | 20240614 | 182400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 40 | 20240614 | 182300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 41 | 20240614 | 182200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 42 | 20240614 | 182100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 43 | 20240614 | 182000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 44 | 20240614 | 181900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 45 | 20240614 | 181800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 46 | 20240614 | 181700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 47 | 20240614 | 181600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 48 | 20240614 | 181500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 49 | 20240614 | 181400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 50 | 20240614 | 181300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 51 | 20240614 | 181200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 52 | 20240614 | 181100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 53 | 20240614 | 181000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 54 | 20240614 | 180900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 55 | 20240614 | 180800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 56 | 20240614 | 180700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 57 | 20240614 | 180600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 58 | 20240614 | 180500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 59 | 20240614 | 180400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 60 | 20240614 | 180300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 61 | 20240614 | 180200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 62 | 20240614 | 180100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 63 | 20240614 | 180000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 64 | 20240614 | 175900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 65 | 20240614 | 175800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 66 | 20240614 | 175700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 67 | 20240614 | 175600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 68 | 20240614 | 175500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 69 | 20240614 | 175400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 70 | 20240614 | 175300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 71 | 20240614 | 175200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 72 | 20240614 | 175100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 73 | 20240614 | 175000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 74 | 20240614 | 174900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 75 | 20240614 | 174800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 76 | 20240614 | 174700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 77 | 20240614 | 174600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 78 | 20240614 | 174500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 79 | 20240614 | 174400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 80 | 20240614 | 174300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 81 | 20240614 | 174200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 82 | 20240614 | 174100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 83 | 20240614 | 174000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 84 | 20240614 | 173900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 85 | 20240614 | 173800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 86 | 20240614 | 173700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 87 | 20240614 | 173600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 88 | 20240614 | 173500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 89 | 20240614 | 173400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 90 | 20240614 | 173300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 91 | 20240614 | 173200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 92 | 20240614 | 173100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 93 | 20240614 | 173000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 94 | 20240614 | 172900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 95 | 20240614 | 172800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 96 | 20240614 | 172700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 97 | 20240614 | 172600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 98 | 20240614 | 172500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 99 | 20240614 | 172400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 100 | 20240614 | 172300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 101 | 20240614 | 172200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 102 | 20240614 | 172100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 103 | 20240614 | 172000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 104 | 20240614 | 171900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 105 | 20240614 | 171800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 106 | 20240614 | 171700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 107 | 20240614 | 171600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 108 | 20240614 | 171500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 109 | 20240614 | 171400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 110 | 20240614 | 171300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 111 | 20240614 | 171200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 112 | 20240614 | 171100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 113 | 20240614 | 171000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 114 | 20240614 | 170900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 115 | 20240614 | 170800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 116 | 20240614 | 170700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 117 | 20240614 | 170600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 118 | 20240614 | 170500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 119 | 20240614 | 170400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 120 | 20240614 | 170300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 121 | 20240614 | 170200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 122 | 20240614 | 170100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 123 | 20240614 | 170000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 124 | 20240614 | 165900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 125 | 20240614 | 165800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 126 | 20240614 | 165700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 127 | 20240614 | 165600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 128 | 20240614 | 165500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 129 | 20240614 | 165400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 130 | 20240614 | 165300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 131 | 20240614 | 165200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 132 | 20240614 | 165100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 133 | 20240614 | 165000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 134 | 20240614 | 164900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 135 | 20240614 | 164800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 136 | 20240614 | 164700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 137 | 20240614 | 164600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 138 | 20240614 | 164500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 139 | 20240614 | 164400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 140 | 20240614 | 164300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 141 | 20240614 | 164200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 142 | 20240614 | 164100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 143 | 20240614 | 164000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 144 | 20240614 | 163900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 145 | 20240614 | 163800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 146 | 20240614 | 163700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 147 | 20240614 | 163600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 148 | 20240614 | 163500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 149 | 20240614 | 163400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 150 | 20240614 | 163300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 151 | 20240614 | 163200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 152 | 20240614 | 163100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 153 | 20240614 | 163000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 154 | 20240614 | 162900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 155 | 20240614 | 162800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 156 | 20240614 | 162700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 157 | 20240614 | 162600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 158 | 20240614 | 162500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 159 | 20240614 | 162400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 160 | 20240614 | 162300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 161 | 20240614 | 162200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 162 | 20240614 | 162100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 163 | 20240614 | 162000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 164 | 20240614 | 161900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 165 | 20240614 | 161800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 166 | 20240614 | 161700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 167 | 20240614 | 161600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 168 | 20240614 | 161500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 169 | 20240614 | 161400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 170 | 20240614 | 161300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 171 | 20240614 | 161200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 172 | 20240614 | 161100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 173 | 20240614 | 161000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 174 | 20240614 | 160900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 175 | 20240614 | 160800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 176 | 20240614 | 160700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 177 | 20240614 | 160600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 178 | 20240614 | 160500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 179 | 20240614 | 160400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 180 | 20240614 | 160300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 181 | 20240614 | 160200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 182 | 20240614 | 160100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 183 | 20240614 | 160000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 184 | 20240614 | 155900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 185 | 20240614 | 155800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 186 | 20240614 | 155700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 187 | 20240614 | 155600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 188 | 20240614 | 155500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 189 | 20240614 | 155400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 190 | 20240614 | 155300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 191 | 20240614 | 155200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 192 | 20240614 | 155100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 193 | 20240614 | 155000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 194 | 20240614 | 154900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 195 | 20240614 | 154800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 196 | 20240614 | 154700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 197 | 20240614 | 154600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 198 | 20240614 | 154500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 199 | 20240614 | 154400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 200 | 20240614 | 154300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 201 | 20240614 | 154200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 202 | 20240614 | 154100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 203 | 20240614 | 154000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 204 | 20240614 | 153900 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 205 | 20240614 | 153800 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 206 | 20240614 | 153700 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 207 | 20240614 | 153600 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 208 | 20240614 | 153500 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 209 | 20240614 | 153400 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 210 | 20240614 | 153300 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 211 | 20240614 | 153200 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 0 |
| 212 | 20240614 | 153100 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 213 | 20240614 | 153000 | 50083794400 | 70000 | 70000 | 70000 | 70000 | 9661 |
| 214 | 20240614 | 152900 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20240614 | 152800 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20240614 | 152700 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 217 | 20240614 | 152600 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 218 | 20240614 | 152500 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 219 | 20240614 | 152400 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 220 | 20240614 | 152300 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20240614 | 152200 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20240614 | 152100 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20240614 | 152000 | 49407524400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20240614 | 151900 | 49407524400 | 69900 | 69900 | 70000 | 69800 | 2828 |
| 225 | 20240614 | 151800 | 49209904000 | 69900 | 69900 | 70100 | 69800 | 1520 |
| 226 | 20240614 | 151700 | 49103517100 | 69900 | 69900 | 70100 | 69900 | 1402 |
| 227 | 20240614 | 151600 | 49005378800 | 70000 | 69800 | 70000 | 69800 | 3623 |
| 228 | 20240614 | 151500 | 48752024700 | 69800 | 69800 | 69900 | 69700 | 2099 |
| 229 | 20240614 | 151400 | 48605511700 | 69900 | 69900 | 70000 | 69800 | 701 |
| 230 | 20240614 | 151300 | 48556521700 | 69800 | 69900 | 70000 | 69800 | 1008 |
| 231 | 20240614 | 151200 | 48486092100 | 70000 | 70000 | 70000 | 69800 | 2746 |
| 232 | 20240614 | 151100 | 48294232100 | 69900 | 70100 | 70100 | 69900 | 2235 |
| 233 | 20240614 | 151000 | 48137844500 | 70100 | 70100 | 70200 | 70000 | 1233 |
| 234 | 20240614 | 150900 | 48051451500 | 70100 | 70200 | 70200 | 70100 | 524 |
| 235 | 20240614 | 150800 | 48014703600 | 70200 | 70200 | 70200 | 70100 | 277 |
| 236 | 20240614 | 150700 | 47995270100 | 70100 | 70200 | 70200 | 70100 | 348 |
| 237 | 20240614 | 150600 | 47970862300 | 70100 | 70200 | 70300 | 69900 | 871 |
| 238 | 20240614 | 150500 | 47909735300 | 70200 | 70100 | 70200 | 69900 | 2812 |
| 239 | 20240614 | 150400 | 47712709200 | 70000 | 70000 | 70100 | 70000 | 2101 |
| 240 | 20240614 | 150300 | 47565620900 | 70000 | 70100 | 70200 | 70000 | 2268 |
| 241 | 20240614 | 150200 | 47406742500 | 70200 | 70200 | 70300 | 70100 | 1294 |
| 242 | 20240614 | 150100 | 47315906000 | 70200 | 70300 | 70400 | 70200 | 2913 |
| 243 | 20240614 | 150000 | 47111143200 | 70400 | 70400 | 70400 | 70300 | 793 |
| 244 | 20240614 | 145900 | 47055321400 | 70400 | 70300 | 70400 | 70300 | 222 |
| 245 | 20240614 | 145800 | 47039697900 | 70400 | 70400 | 70400 | 70300 | 472 |
| 246 | 20240614 | 145700 | 47006485700 | 70400 | 70400 | 70400 | 70300 | 408 |
| 247 | 20240614 | 145600 | 46977777100 | 70300 | 70300 | 70400 | 70300 | 321 |
| 248 | 20240614 | 145500 | 46955190900 | 70300 | 70300 | 70400 | 70300 | 827 |
| 249 | 20240614 | 145400 | 46896992600 | 70300 | 70400 | 70400 | 70300 | 1088 |
| 250 | 20240614 | 145300 | 46820459500 | 70300 | 70300 | 70400 | 70300 | 581 |
| 251 | 20240614 | 145200 | 46779586000 | 70400 | 70400 | 70400 | 70300 | 845 |
| 252 | 20240614 | 145100 | 46720108100 | 70400 | 70300 | 70400 | 70300 | 692 |
| 253 | 20240614 | 145000 | 46671424000 | 70300 | 70400 | 70400 | 70300 | 255 |
| 254 | 20240614 | 144900 | 46653473100 | 70400 | 70400 | 70400 | 70300 | 286 |
| 255 | 20240614 | 144800 | 46633348400 | 70400 | 70200 | 70400 | 70200 | 769 |
| 256 | 20240614 | 144700 | 46579286400 | 70300 | 70100 | 70300 | 70100 | 1054 |
| 257 | 20240614 | 144600 | 46505327400 | 70200 | 70100 | 70200 | 70000 | 1434 |
| 258 | 20240614 | 144500 | 46404827500 | 70200 | 70300 | 70300 | 70100 | 1490 |
| 259 | 20240614 | 144400 | 46300234800 | 70200 | 70400 | 70400 | 70200 | 2695 |
| 260 | 20240614 | 144300 | 46110814000 | 70400 | 70600 | 70600 | 70400 | 1490 |
| 261 | 20240614 | 144200 | 46005753500 | 70600 | 70500 | 70600 | 70500 | 429 |
| 262 | 20240614 | 144100 | 45975481900 | 70600 | 70700 | 70800 | 70500 | 8523 |
| 263 | 20240614 | 144000 | 45373313100 | 70700 | 70700 | 70800 | 70700 | 303 |
| 264 | 20240614 | 143900 | 45351876200 | 70700 | 70800 | 70900 | 70700 | 873 |
| 265 | 20240614 | 143800 | 45290094700 | 70800 | 70700 | 70900 | 70700 | 783 |
| 266 | 20240614 | 143700 | 45234669700 | 70700 | 70800 | 70900 | 70700 | 672 |
| 267 | 20240614 | 143600 | 45187097500 | 70800 | 70800 | 70900 | 70700 | 2796 |
| 268 | 20240614 | 143500 | 44989101100 | 70800 | 70800 | 70900 | 70700 | 410 |
| 269 | 20240614 | 143400 | 44960073500 | 70800 | 70800 | 70800 | 70700 | 854 |
| 270 | 20240614 | 143300 | 44899624000 | 70800 | 70900 | 70900 | 70800 | 1782 |
| 271 | 20240614 | 143200 | 44773374800 | 70900 | 70900 | 71000 | 70900 | 2125 |
| 272 | 20240614 | 143100 | 44622688900 | 70900 | 70900 | 71000 | 70800 | 5073 |
| 273 | 20240614 | 143000 | 44262979200 | 70900 | 70600 | 71000 | 70600 | 5965 |
| 274 | 20240614 | 142900 | 43840377400 | 70500 | 70800 | 70800 | 70500 | 4531 |
| 275 | 20240614 | 142800 | 43520025700 | 70800 | 70900 | 70900 | 70700 | 2329 |
| 276 | 20240614 | 142700 | 43355213100 | 70800 | 70900 | 71000 | 70700 | 3008 |
| 277 | 20240614 | 142600 | 43142117500 | 71000 | 71000 | 71000 | 70900 | 548 |
| 278 | 20240614 | 142500 | 43103236700 | 71000 | 71000 | 71000 | 70900 | 1313 |
| 279 | 20240614 | 142400 | 43010090400 | 71000 | 70600 | 71000 | 70600 | 7058 |
| 280 | 20240614 | 142300 | 42510109400 | 70700 | 70700 | 70700 | 70600 | 992 |
| 281 | 20240614 | 142200 | 42439993100 | 70700 | 70700 | 70800 | 70600 | 2143 |
| 282 | 20240614 | 142100 | 42288477700 | 70800 | 70800 | 70800 | 70700 | 1030 |
| 283 | 20240614 | 142000 | 42215587000 | 70800 | 70800 | 70900 | 70800 | 876 |
| 284 | 20240614 | 141900 | 42153548800 | 70800 | 70900 | 71000 | 70800 | 3496 |
| 285 | 20240614 | 141800 | 41905824400 | 70900 | 70900 | 71000 | 70700 | 3370 |
| 286 | 20240614 | 141700 | 41666772900 | 70900 | 70700 | 70900 | 70600 | 7381 |
| 287 | 20240614 | 141600 | 41144587700 | 70600 | 70600 | 70700 | 70500 | 1236 |
| 288 | 20240614 | 141500 | 41057328000 | 70400 | 70400 | 70600 | 70400 | 3549 |
| 289 | 20240614 | 141400 | 40807156400 | 70500 | 70400 | 70500 | 70400 | 763 |
| 290 | 20240614 | 141300 | 40753400900 | 70500 | 70500 | 70500 | 70400 | 655 |
| 291 | 20240614 | 141200 | 40707253300 | 70400 | 70200 | 70500 | 70200 | 4759 |
| 292 | 20240614 | 141100 | 40372439300 | 70200 | 70000 | 70200 | 70000 | 1428 |
| 293 | 20240614 | 141000 | 40272291400 | 70100 | 70000 | 70100 | 70000 | 585 |
| 294 | 20240614 | 140900 | 40231327500 | 70100 | 70100 | 70100 | 70100 | 237 |
| 295 | 20240614 | 140800 | 40214713800 | 70100 | 70000 | 70100 | 70000 | 275 |
| 296 | 20240614 | 140700 | 40195441800 | 70100 | 70100 | 70100 | 70000 | 563 |
| 297 | 20240614 | 140600 | 40155975600 | 70100 | 70200 | 70300 | 70100 | 450 |
| 298 | 20240614 | 140500 | 40124379000 | 70200 | 70200 | 70300 | 70100 | 366 |
| 299 | 20240614 | 140400 | 40098661100 | 70200 | 70100 | 70200 | 70100 | 1685 |
| 300 | 20240614 | 140300 | 39980438300 | 70200 | 70000 | 70200 | 70000 | 1202 |
| 301 | 20240614 | 140200 | 39896122800 | 70100 | 70200 | 70200 | 70000 | 1458 |
| 302 | 20240614 | 140100 | 39793933700 | 70200 | 70100 | 70200 | 70100 | 636 |
| 303 | 20240614 | 140000 | 39749299300 | 70200 | 70200 | 70200 | 70100 | 625 |
| 304 | 20240614 | 135900 | 39705456100 | 70100 | 70200 | 70200 | 70100 | 183 |
| 305 | 20240614 | 135800 | 39692610700 | 70100 | 70200 | 70200 | 70100 | 534 |
| 306 | 20240614 | 135700 | 39655128100 | 70200 | 70200 | 70200 | 70100 | 115 |
| 307 | 20240614 | 135600 | 39647055700 | 70200 | 70200 | 70200 | 70100 | 267 |
| 308 | 20240614 | 135500 | 39628315100 | 70200 | 70200 | 70300 | 70100 | 554 |
| 309 | 20240614 | 135400 | 39589429200 | 70200 | 70200 | 70300 | 70100 | 1885 |
| 310 | 20240614 | 135300 | 39457102800 | 70100 | 70100 | 70200 | 70100 | 575 |
| 311 | 20240614 | 135200 | 39416784600 | 70200 | 70200 | 70200 | 70100 | 257 |
| 312 | 20240614 | 135100 | 39398744800 | 70200 | 70100 | 70200 | 70000 | 410 |
| 313 | 20240614 | 135000 | 39370003600 | 70100 | 70100 | 70200 | 70000 | 1329 |
| 314 | 20240614 | 134900 | 39276808200 | 70100 | 69900 | 70100 | 69800 | 2347 |
| 315 | 20240614 | 134800 | 39112585000 | 69900 | 69800 | 69900 | 69800 | 463 |
| 316 | 20240614 | 134700 | 39080228600 | 69800 | 69800 | 69900 | 69800 | 408 |
| 317 | 20240614 | 134600 | 39051737800 | 69900 | 69800 | 69900 | 69800 | 191 |
| 318 | 20240614 | 134500 | 39038395200 | 69800 | 69800 | 69900 | 69800 | 419 |
| 319 | 20240614 | 134400 | 39009140500 | 69800 | 69900 | 69900 | 69800 | 210 |
| 320 | 20240614 | 134300 | 38994462900 | 69900 | 69900 | 69900 | 69800 | 306 |
| 321 | 20240614 | 134200 | 38973077500 | 69800 | 69900 | 69900 | 69800 | 20 |
| 322 | 20240614 | 134100 | 38971680800 | 69900 | 69800 | 69900 | 69800 | 111 |
| 323 | 20240614 | 134000 | 38963922900 | 69800 | 69900 | 69900 | 69800 | 272 |
| 324 | 20240614 | 133900 | 38944914100 | 69900 | 69800 | 69900 | 69700 | 697 |
| 325 | 20240614 | 133800 | 38896236400 | 69700 | 69700 | 69800 | 69700 | 593 |
| 326 | 20240614 | 133700 | 38854850900 | 69700 | 69800 | 69800 | 69700 | 271 |
| 327 | 20240614 | 133600 | 38835961900 | 69800 | 69800 | 69900 | 69700 | 174 |
| 328 | 20240614 | 133500 | 38823815600 | 69800 | 69600 | 69900 | 69500 | 1303 |
| 329 | 20240614 | 133400 | 38733040200 | 69600 | 69700 | 69700 | 69600 | 55 |
| 330 | 20240614 | 133300 | 38729210700 | 69700 | 69700 | 69800 | 69500 | 1947 |
| 331 | 20240614 | 133200 | 38593712600 | 69800 | 69900 | 69900 | 69700 | 1712 |
| 332 | 20240614 | 133100 | 38474222500 | 69900 | 69800 | 69900 | 69800 | 28 |
| 333 | 20240614 | 133000 | 38472266200 | 69900 | 69900 | 70000 | 69900 | 123 |
| 334 | 20240614 | 132900 | 38463667600 | 70000 | 70000 | 70000 | 69900 | 726 |
| 335 | 20240614 | 132800 | 38412880900 | 69900 | 69900 | 69900 | 69900 | 74 |
| 336 | 20240614 | 132700 | 38407708300 | 70000 | 70000 | 70000 | 69900 | 288 |
| 337 | 20240614 | 132600 | 38387557600 | 70000 | 69800 | 70000 | 69800 | 712 |
| 338 | 20240614 | 132500 | 38337792100 | 69900 | 69900 | 69900 | 69800 | 210 |
| 339 | 20240614 | 132400 | 38323116100 | 69800 | 69900 | 69900 | 69800 | 239 |
| 340 | 20240614 | 132300 | 38306411900 | 69900 | 69800 | 69900 | 69800 | 576 |
| 341 | 20240614 | 132200 | 38266164600 | 69800 | 69800 | 69900 | 69700 | 100 |
| 342 | 20240614 | 132100 | 38259182000 | 69900 | 69900 | 69900 | 69700 | 724 |
| 343 | 20240614 | 132000 | 38208629800 | 69900 | 69600 | 69900 | 69600 | 1905 |
| 344 | 20240614 | 131900 | 38075757200 | 69600 | 69700 | 69700 | 69600 | 490 |
| 345 | 20240614 | 131800 | 38041637100 | 69600 | 69700 | 69700 | 69600 | 1090 |
| 346 | 20240614 | 131700 | 37965741200 | 69700 | 69600 | 69700 | 69600 | 171 |
| 347 | 20240614 | 131600 | 37953829500 | 69700 | 69800 | 69800 | 69500 | 1719 |
| 348 | 20240614 | 131500 | 37834134100 | 69800 | 69800 | 69800 | 69700 | 674 |
| 349 | 20240614 | 131400 | 37787089400 | 69700 | 69800 | 69800 | 69700 | 35 |
| 350 | 20240614 | 131300 | 37784648800 | 69800 | 69800 | 69800 | 69700 | 237 |
| 351 | 20240614 | 131200 | 37768125600 | 69700 | 69700 | 69800 | 69700 | 98 |
| 352 | 20240614 | 131100 | 37761293400 | 69700 | 69700 | 69800 | 69700 | 519 |
| 353 | 20240614 | 131000 | 37725115300 | 69700 | 69800 | 69800 | 69700 | 487 |
| 354 | 20240614 | 130900 | 37691155000 | 69700 | 69800 | 69800 | 69700 | 247 |
| 355 | 20240614 | 130800 | 37673921200 | 69800 | 69700 | 69800 | 69700 | 149 |
| 356 | 20240614 | 130700 | 37663522700 | 69700 | 70100 | 70100 | 69700 | 3825 |
| 357 | 20240614 | 130600 | 37396301900 | 70000 | 70200 | 70200 | 70000 | 544 |
| 358 | 20240614 | 130500 | 37358209900 | 70100 | 70100 | 70200 | 70000 | 2058 |
| 359 | 20240614 | 130400 | 37213937200 | 70000 | 70000 | 70100 | 70000 | 1066 |
| 360 | 20240614 | 130300 | 37139224700 | 70000 | 70000 | 70100 | 70000 | 838 |
| 361 | 20240614 | 130200 | 37080557200 | 70100 | 70100 | 70100 | 70000 | 335 |
| 362 | 20240614 | 130100 | 37057098200 | 70100 | 70100 | 70100 | 70000 | 502 |
| 363 | 20240614 | 130000 | 37021910200 | 70100 | 70000 | 70100 | 69900 | 1985 |
| 364 | 20240614 | 125900 | 36882952100 | 70000 | 69900 | 70000 | 69800 | 568 |
| 365 | 20240614 | 125800 | 36843245000 | 69900 | 69800 | 69900 | 69800 | 203 |
| 366 | 20240614 | 125700 | 36829060200 | 69900 | 69800 | 69900 | 69700 | 541 |
| 367 | 20240614 | 125600 | 36791296600 | 69800 | 69900 | 69900 | 69800 | 1394 |
| 368 | 20240614 | 125500 | 36693982200 | 69900 | 69800 | 69900 | 69800 | 246 |
| 369 | 20240614 | 125400 | 36676791200 | 69800 | 69900 | 70000 | 69800 | 1540 |
| 370 | 20240614 | 125300 | 36569157900 | 70000 | 70000 | 70100 | 69900 | 926 |
| 371 | 20240614 | 125200 | 36504356500 | 70000 | 70100 | 70200 | 70000 | 1026 |
| 372 | 20240614 | 125100 | 36432440200 | 70100 | 70100 | 70200 | 70100 | 150 |
| 373 | 20240614 | 125000 | 36421923000 | 70100 | 70200 | 70200 | 70100 | 335 |
| 374 | 20240614 | 124900 | 36398414200 | 70200 | 70200 | 70200 | 70100 | 634 |
| 375 | 20240614 | 124800 | 36353964200 | 70200 | 70200 | 70400 | 70100 | 1598 |
| 376 | 20240614 | 124700 | 36241763700 | 70200 | 70400 | 70500 | 69900 | 5391 |
| 377 | 20240614 | 124600 | 35863467500 | 70300 | 70600 | 70700 | 70300 | 4819 |
| 378 | 20240614 | 124500 | 35523448400 | 70700 | 70700 | 70800 | 70600 | 2798 |
| 379 | 20240614 | 124400 | 35325658800 | 70600 | 70600 | 70700 | 70600 | 738 |
| 380 | 20240614 | 124300 | 35273518300 | 70600 | 70600 | 70700 | 70500 | 1230 |
| 381 | 20240614 | 124200 | 35186712200 | 70600 | 70600 | 70700 | 70500 | 1767 |
| 382 | 20240614 | 124100 | 35061977600 | 70600 | 70600 | 70600 | 70500 | 354 |
| 383 | 20240614 | 124000 | 35036989500 | 70600 | 70600 | 70700 | 70500 | 336 |
| 384 | 20240614 | 123900 | 35013272200 | 70600 | 70600 | 70700 | 70600 | 686 |
| 385 | 20240614 | 123800 | 34964834900 | 70700 | 70800 | 70800 | 70500 | 1399 |
| 386 | 20240614 | 123700 | 34866059300 | 70800 | 70700 | 70800 | 70600 | 1369 |
| 387 | 20240614 | 123600 | 34769319100 | 70600 | 70600 | 70700 | 70600 | 499 |
| 388 | 20240614 | 123500 | 34734047000 | 70700 | 70900 | 70900 | 70600 | 2481 |
| 389 | 20240614 | 123400 | 34558430400 | 70800 | 70700 | 70900 | 70700 | 2368 |
| 390 | 20240614 | 123300 | 34390758900 | 70800 | 70900 | 70900 | 70300 | 5852 |
| 391 | 20240614 | 123200 | 33976907300 | 70900 | 70400 | 71000 | 70400 | 11359 |
| 392 | 20240614 | 123100 | 33173067600 | 70400 | 70100 | 70400 | 70100 | 4151 |
| 393 | 20240614 | 123000 | 32881415500 | 70100 | 69900 | 70100 | 69800 | 3227 |
| 394 | 20240614 | 122900 | 32655352900 | 69900 | 69900 | 70000 | 69900 | 1279 |
| 395 | 20240614 | 122800 | 32565909100 | 69900 | 70100 | 70100 | 69900 | 559 |
| 396 | 20240614 | 122700 | 32526764400 | 70000 | 70300 | 70300 | 70000 | 817 |
| 397 | 20240614 | 122600 | 32469463500 | 70300 | 70200 | 70300 | 70200 | 256 |
| 398 | 20240614 | 122500 | 32451481000 | 70200 | 69900 | 70200 | 69900 | 2952 |
| 399 | 20240614 | 122400 | 32244749800 | 69900 | 69900 | 70000 | 69800 | 934 |
| 400 | 20240614 | 122300 | 32179457700 | 69900 | 69900 | 70000 | 69800 | 695 |
| 401 | 20240614 | 122200 | 32130913500 | 69900 | 69900 | 70000 | 69900 | 91 |
| 402 | 20240614 | 122100 | 32124544900 | 69900 | 70000 | 70100 | 69900 | 1584 |
| 403 | 20240614 | 122000 | 32013526300 | 70100 | 70200 | 70200 | 69900 | 3271 |
| 404 | 20240614 | 121900 | 31784295800 | 70200 | 70200 | 70300 | 70100 | 590 |
| 405 | 20240614 | 121800 | 31742875100 | 70100 | 70200 | 70200 | 70100 | 750 |
| 406 | 20240614 | 121700 | 31690252500 | 70200 | 70200 | 70200 | 70100 | 30 |
| 407 | 20240614 | 121600 | 31688146700 | 70200 | 70000 | 70200 | 70000 | 815 |
| 408 | 20240614 | 121500 | 31631035000 | 69900 | 70000 | 70100 | 69900 | 659 |
| 409 | 20240614 | 121400 | 31584901700 | 70100 | 70000 | 70100 | 69900 | 1661 |
| 410 | 20240614 | 121300 | 31468738000 | 70000 | 70100 | 70100 | 69900 | 403 |
| 411 | 20240614 | 121200 | 31440540400 | 70100 | 70100 | 70100 | 70000 | 352 |
| 412 | 20240614 | 121100 | 31415882600 | 70200 | 70200 | 70200 | 70100 | 771 |
| 413 | 20240614 | 121000 | 31361814400 | 70200 | 70200 | 70200 | 70100 | 1302 |
| 414 | 20240614 | 120900 | 31270432900 | 70200 | 70300 | 70300 | 70100 | 661 |
| 415 | 20240614 | 120800 | 31224038600 | 70300 | 70300 | 70300 | 70200 | 382 |
| 416 | 20240614 | 120700 | 31197185000 | 70200 | 70500 | 70600 | 70100 | 6789 |
| 417 | 20240614 | 120600 | 30719274900 | 70600 | 70600 | 70600 | 70400 | 1078 |
| 418 | 20240614 | 120500 | 30643298300 | 70500 | 70800 | 70800 | 70500 | 1832 |
| 419 | 20240614 | 120400 | 30513875700 | 70800 | 70300 | 70800 | 70200 | 8962 |
| 420 | 20240614 | 120300 | 29881945600 | 70300 | 70300 | 70300 | 70200 | 72 |
| 421 | 20240614 | 120200 | 29876890500 | 70200 | 70300 | 70300 | 70200 | 353 |
| 422 | 20240614 | 120100 | 29852080100 | 70300 | 70300 | 70300 | 70200 | 1644 |
| 423 | 20240614 | 120000 | 29736511600 | 70300 | 70200 | 70300 | 70200 | 1040 |
| 424 | 20240614 | 115900 | 29663470500 | 70200 | 70200 | 70200 | 70100 | 335 |
| 425 | 20240614 | 115800 | 29639978200 | 70100 | 70200 | 70200 | 70100 | 281 |
| 426 | 20240614 | 115700 | 29620273500 | 70200 | 70200 | 70200 | 70000 | 205 |
| 427 | 20240614 | 115600 | 29605904200 | 70100 | 70200 | 70200 | 70000 | 320 |
| 428 | 20240614 | 115500 | 29583483100 | 70100 | 70100 | 70200 | 70000 | 1122 |
| 429 | 20240614 | 115400 | 29504778600 | 70100 | 69900 | 70100 | 69900 | 1321 |
| 430 | 20240614 | 115300 | 29412329800 | 70000 | 70100 | 70100 | 69900 | 466 |
| 431 | 20240614 | 115200 | 29379730600 | 70100 | 70100 | 70100 | 70000 | 277 |
| 432 | 20240614 | 115100 | 29360337900 | 70100 | 70000 | 70100 | 69900 | 457 |
| 433 | 20240614 | 115000 | 29328349900 | 70100 | 69900 | 70200 | 69900 | 1237 |
| 434 | 20240614 | 114900 | 29241697000 | 69900 | 70100 | 70100 | 69900 | 1357 |
| 435 | 20240614 | 114800 | 29146701600 | 70100 | 70100 | 70200 | 70100 | 506 |
| 436 | 20240614 | 114700 | 29111203800 | 70100 | 70100 | 70200 | 70000 | 1009 |
| 437 | 20240614 | 114600 | 29040467400 | 70200 | 70100 | 70200 | 70100 | 840 |
| 438 | 20240614 | 114500 | 28981575400 | 70200 | 70100 | 70200 | 70000 | 502 |
| 439 | 20240614 | 114400 | 28946368900 | 70200 | 70100 | 70200 | 70000 | 669 |
| 440 | 20240614 | 114300 | 28899479000 | 70100 | 70300 | 70400 | 70100 | 1738 |
| 441 | 20240614 | 114200 | 28777368900 | 70300 | 70400 | 70400 | 70200 | 939 |
| 442 | 20240614 | 114100 | 28711339200 | 70400 | 70300 | 70400 | 70300 | 998 |
| 443 | 20240614 | 114000 | 28641096300 | 70300 | 70200 | 70400 | 70200 | 4702 |
| 444 | 20240614 | 113900 | 28310445200 | 70300 | 70000 | 70300 | 70000 | 3751 |
| 445 | 20240614 | 113800 | 28047409200 | 69900 | 69900 | 70000 | 69900 | 761 |
| 446 | 20240614 | 113700 | 27994211800 | 69900 | 70000 | 70000 | 69900 | 1279 |
| 447 | 20240614 | 113600 | 27904785200 | 70000 | 69900 | 70000 | 69800 | 2817 |
| 448 | 20240614 | 113500 | 27707768200 | 69900 | 69800 | 69900 | 69800 | 450 |
| 449 | 20240614 | 113400 | 27676344300 | 69800 | 69500 | 69800 | 69400 | 2124 |
| 450 | 20240614 | 113300 | 27528566800 | 69400 | 69300 | 69500 | 69300 | 702 |
| 451 | 20240614 | 113200 | 27479859000 | 69300 | 69300 | 69400 | 69300 | 1798 |
| 452 | 20240614 | 113100 | 27355242400 | 69200 | 69200 | 69300 | 69200 | 268 |
| 453 | 20240614 | 113000 | 27336690400 | 69300 | 69200 | 69300 | 69200 | 158 |
| 454 | 20240614 | 112900 | 27325745800 | 69300 | 69300 | 69300 | 69200 | 141 |
| 455 | 20240614 | 112800 | 27315987300 | 69200 | 69200 | 69300 | 69200 | 216 |
| 456 | 20240614 | 112700 | 27301032700 | 69200 | 69300 | 69300 | 69200 | 122 |
| 457 | 20240614 | 112600 | 27292585000 | 69200 | 69300 | 69300 | 69200 | 604 |
| 458 | 20240614 | 112500 | 27250769200 | 69300 | 69100 | 69300 | 69100 | 2263 |
| 459 | 20240614 | 112400 | 27094196500 | 69200 | 69100 | 69200 | 69100 | 382 |
| 460 | 20240614 | 112300 | 27067773400 | 69200 | 69200 | 69200 | 69100 | 362 |
| 461 | 20240614 | 112200 | 27042736800 | 69200 | 69200 | 69200 | 69100 | 125 |
| 462 | 20240614 | 112100 | 27034087100 | 69100 | 69100 | 69200 | 69100 | 148 |
| 463 | 20240614 | 112000 | 27023855300 | 69100 | 69200 | 69200 | 69100 | 333 |
| 464 | 20240614 | 111900 | 27000834300 | 69100 | 69200 | 69200 | 69100 | 677 |
| 465 | 20240614 | 111800 | 26954045000 | 69200 | 69100 | 69200 | 69000 | 1900 |
| 466 | 20240614 | 111700 | 26822755700 | 69100 | 69100 | 69200 | 69100 | 406 |
| 467 | 20240614 | 111600 | 26794668600 | 69100 | 69200 | 69200 | 69100 | 261 |
| 468 | 20240614 | 111500 | 26776619200 | 69200 | 69200 | 69300 | 69100 | 541 |
| 469 | 20240614 | 111400 | 26739175100 | 69200 | 69200 | 69300 | 69200 | 1409 |
| 470 | 20240614 | 111300 | 26641645100 | 69200 | 69300 | 69300 | 69200 | 223 |
| 471 | 20240614 | 111200 | 26626210800 | 69300 | 69300 | 69300 | 69200 | 216 |
| 472 | 20240614 | 111100 | 26611254600 | 69300 | 69300 | 69300 | 69200 | 559 |
| 473 | 20240614 | 111000 | 26572566600 | 69300 | 69300 | 69400 | 69300 | 340 |
| 474 | 20240614 | 110900 | 26548996400 | 69400 | 69300 | 69400 | 69200 | 1033 |
| 475 | 20240614 | 110800 | 26477430000 | 69400 | 69400 | 69400 | 69300 | 164 |
| 476 | 20240614 | 110700 | 26466061800 | 69300 | 69300 | 69400 | 69300 | 359 |
| 477 | 20240614 | 110600 | 26441182800 | 69300 | 69300 | 69300 | 69200 | 918 |
| 478 | 20240614 | 110500 | 26377591700 | 69300 | 69600 | 69600 | 69300 | 2691 |
| 479 | 20240614 | 110400 | 26190949400 | 69500 | 69600 | 69600 | 69500 | 94 |
| 480 | 20240614 | 110300 | 26184413700 | 69600 | 69500 | 69600 | 69500 | 316 |
| 481 | 20240614 | 110200 | 26162444400 | 69500 | 69600 | 69600 | 69500 | 134 |
| 482 | 20240614 | 110100 | 26153120500 | 69600 | 69700 | 69800 | 69600 | 191 |
| 483 | 20240614 | 110000 | 26139811300 | 69800 | 69700 | 69800 | 69400 | 1431 |
| 484 | 20240614 | 105900 | 26039982200 | 69700 | 69500 | 69700 | 69400 | 1435 |
| 485 | 20240614 | 105800 | 25940182200 | 69700 | 69500 | 69700 | 69400 | 713 |
| 486 | 20240614 | 105700 | 25890525600 | 69600 | 69600 | 69600 | 69500 | 671 |
| 487 | 20240614 | 105600 | 25843881300 | 69500 | 69700 | 69700 | 69500 | 166 |
| 488 | 20240614 | 105500 | 25832330900 | 69700 | 69200 | 69700 | 69200 | 2034 |
| 489 | 20240614 | 105400 | 25690972100 | 69300 | 69200 | 69300 | 69200 | 609 |
| 490 | 20240614 | 105300 | 25648820500 | 69300 | 69300 | 69300 | 69200 | 627 |
| 491 | 20240614 | 105200 | 25605402300 | 69300 | 69300 | 69400 | 69200 | 1039 |
| 492 | 20240614 | 105100 | 25533383600 | 69300 | 69400 | 69500 | 69300 | 541 |
| 493 | 20240614 | 105000 | 25495842400 | 69400 | 69200 | 69400 | 69200 | 251 |
| 494 | 20240614 | 104900 | 25478432200 | 69200 | 69400 | 69500 | 69200 | 5198 |
| 495 | 20240614 | 104800 | 25117819700 | 69400 | 69600 | 69600 | 69400 | 928 |
| 496 | 20240614 | 104700 | 25053331700 | 69500 | 69500 | 69600 | 69500 | 309 |
| 497 | 20240614 | 104600 | 25031834600 | 69500 | 69700 | 69800 | 69500 | 1346 |
| 498 | 20240614 | 104500 | 24938126400 | 69600 | 69700 | 69700 | 69600 | 372 |
| 499 | 20240614 | 104400 | 24912220200 | 69700 | 69700 | 69700 | 69700 | 305 |
| 500 | 20240614 | 104300 | 24890961700 | 69700 | 69700 | 69700 | 69600 | 765 |
| 501 | 20240614 | 104200 | 24837680200 | 69800 | 69800 | 69900 | 69700 | 754 |
| 502 | 20240614 | 104100 | 24785064500 | 69900 | 69700 | 69900 | 69700 | 579 |
| 503 | 20240614 | 104000 | 24744656300 | 69800 | 70000 | 70000 | 69700 | 2309 |
| 504 | 20240614 | 103900 | 24583405800 | 70000 | 69900 | 70000 | 69900 | 287 |
| 505 | 20240614 | 103800 | 24563321700 | 69900 | 70000 | 70000 | 69900 | 743 |
| 506 | 20240614 | 103700 | 24511313200 | 70100 | 69900 | 70300 | 69900 | 6040 |
| 507 | 20240614 | 103600 | 24088113000 | 69900 | 69900 | 69900 | 69800 | 252 |
| 508 | 20240614 | 103500 | 24070508000 | 69900 | 69800 | 69900 | 69800 | 328 |
| 509 | 20240614 | 103400 | 24047601000 | 69800 | 70000 | 70000 | 69800 | 1059 |
| 510 | 20240614 | 103300 | 23973661400 | 70000 | 69800 | 70000 | 69700 | 1504 |
| 511 | 20240614 | 103200 | 23868472100 | 69800 | 69700 | 69800 | 69700 | 319 |
| 512 | 20240614 | 103100 | 23846214500 | 69700 | 69800 | 69900 | 69700 | 478 |
| 513 | 20240614 | 103000 | 23812858900 | 69800 | 69700 | 69800 | 69600 | 1273 |
| 514 | 20240614 | 102900 | 23724072900 | 69700 | 69900 | 70000 | 69700 | 923 |
| 515 | 20240614 | 102800 | 23659607800 | 69900 | 70100 | 70100 | 69900 | 2850 |
| 516 | 20240614 | 102700 | 23460049400 | 70100 | 70100 | 70100 | 70000 | 1905 |
| 517 | 20240614 | 102600 | 23326513900 | 70100 | 69900 | 70100 | 69900 | 2590 |
| 518 | 20240614 | 102500 | 23145211700 | 70100 | 69600 | 70100 | 69600 | 2928 |
| 519 | 20240614 | 102400 | 22940615900 | 69600 | 69700 | 69800 | 69600 | 385 |
| 520 | 20240614 | 102300 | 22913794600 | 69700 | 69400 | 69800 | 69300 | 3118 |
| 521 | 20240614 | 102200 | 22696885600 | 69400 | 69500 | 69500 | 69400 | 459 |
| 522 | 20240614 | 102100 | 22665024500 | 69500 | 69400 | 69500 | 69400 | 570 |
| 523 | 20240614 | 102000 | 22625417500 | 69400 | 69200 | 69400 | 69000 | 1599 |
| 524 | 20240614 | 101900 | 22514778700 | 69100 | 69000 | 69200 | 69000 | 746 |
| 525 | 20240614 | 101800 | 22463264600 | 69100 | 69000 | 69200 | 68900 | 317 |
| 526 | 20240614 | 101700 | 22441372200 | 69000 | 69000 | 69100 | 68900 | 722 |
| 527 | 20240614 | 101600 | 22391546400 | 69000 | 68800 | 69000 | 68800 | 1536 |
| 528 | 20240614 | 101500 | 22285731600 | 68800 | 69000 | 69100 | 68800 | 7200 |
| 529 | 20240614 | 101400 | 21789432900 | 69100 | 69200 | 69200 | 69000 | 5938 |
| 530 | 20240614 | 101300 | 21379169700 | 69300 | 69500 | 69600 | 69200 | 1585 |
| 531 | 20240614 | 101200 | 21269178800 | 69500 | 69600 | 69600 | 69400 | 1012 |
| 532 | 20240614 | 101100 | 21198904900 | 69400 | 69600 | 69600 | 69300 | 2289 |
| 533 | 20240614 | 101000 | 21040013900 | 69600 | 69600 | 69600 | 69500 | 662 |
| 534 | 20240614 | 100900 | 20993964700 | 69600 | 69400 | 69600 | 69400 | 440 |
| 535 | 20240614 | 100800 | 20963385600 | 69400 | 69400 | 69500 | 69400 | 1271 |
| 536 | 20240614 | 100700 | 20875152200 | 69300 | 69200 | 69400 | 69200 | 932 |
| 537 | 20240614 | 100600 | 20810574600 | 69300 | 69300 | 69400 | 69200 | 1308 |
| 538 | 20240614 | 100500 | 20719964900 | 69200 | 69300 | 69400 | 69200 | 555 |
| 539 | 20240614 | 100400 | 20681520900 | 69300 | 69100 | 69400 | 69000 | 3630 |
| 540 | 20240614 | 100300 | 20430577300 | 69400 | 69500 | 69500 | 69100 | 4436 |
| 541 | 20240614 | 100200 | 20123225100 | 69500 | 69400 | 69500 | 69400 | 1285 |
| 542 | 20240614 | 100100 | 20034008400 | 69500 | 69400 | 69500 | 69100 | 5223 |
| 543 | 20240614 | 100000 | 19672098200 | 69500 | 70000 | 70000 | 69400 | 8712 |
| 544 | 20240614 | 095900 | 19065504100 | 70000 | 70100 | 70200 | 70000 | 1531 |
| 545 | 20240614 | 095800 | 18958292000 | 70100 | 70100 | 70200 | 70000 | 3015 |
| 546 | 20240614 | 095700 | 18747046000 | 70200 | 70400 | 70400 | 70100 | 2059 |
| 547 | 20240614 | 095600 | 18602465500 | 70400 | 70300 | 70400 | 70300 | 349 |
| 548 | 20240614 | 095500 | 18577914400 | 70400 | 70300 | 70400 | 70300 | 628 |
| 549 | 20240614 | 095400 | 18533751100 | 70300 | 70300 | 70500 | 70300 | 1244 |
| 550 | 20240614 | 095300 | 18446204200 | 70300 | 70200 | 70300 | 70200 | 1119 |
| 551 | 20240614 | 095200 | 18367641500 | 70100 | 70200 | 70200 | 70100 | 1375 |
| 552 | 20240614 | 095100 | 18271153500 | 70200 | 70200 | 70200 | 70100 | 1179 |
| 553 | 20240614 | 095000 | 18188444800 | 70100 | 70100 | 70200 | 70100 | 1205 |
| 554 | 20240614 | 094900 | 18103951500 | 70100 | 70300 | 70500 | 70100 | 6159 |
| 555 | 20240614 | 094800 | 17670776900 | 70400 | 70400 | 70400 | 70300 | 812 |
| 556 | 20240614 | 094700 | 17613681800 | 70300 | 70600 | 70700 | 70300 | 2159 |
| 557 | 20240614 | 094600 | 17461571500 | 70600 | 70400 | 70700 | 70200 | 2709 |
| 558 | 20240614 | 094500 | 17270843000 | 70400 | 70300 | 70500 | 70200 | 4366 |
| 559 | 20240614 | 094400 | 16963782400 | 70300 | 70700 | 70900 | 70200 | 8565 |
| 560 | 20240614 | 094300 | 16359622900 | 70700 | 71000 | 71000 | 70700 | 1319 |
| 561 | 20240614 | 094200 | 16266182600 | 71000 | 70700 | 71100 | 70700 | 909 |
| 562 | 20240614 | 094100 | 16201719100 | 70800 | 71200 | 71200 | 70700 | 4050 |
| 563 | 20240614 | 094000 | 15914342600 | 71100 | 71100 | 71200 | 70900 | 1914 |
| 564 | 20240614 | 093900 | 15778375600 | 71100 | 71300 | 71500 | 71000 | 10917 |
| 565 | 20240614 | 093800 | 14999055000 | 71300 | 70800 | 71400 | 70700 | 11903 |
| 566 | 20240614 | 093700 | 14152323500 | 70800 | 70800 | 70900 | 70700 | 1504 |
| 567 | 20240614 | 093600 | 14045844900 | 70800 | 71000 | 71000 | 70800 | 2625 |
| 568 | 20240614 | 093500 | 13859664600 | 71000 | 70800 | 71000 | 70800 | 3338 |
| 569 | 20240614 | 093400 | 13622877700 | 70800 | 70600 | 70800 | 70600 | 2396 |
| 570 | 20240614 | 093300 | 13453410500 | 70600 | 70500 | 70700 | 70500 | 1653 |
| 571 | 20240614 | 093200 | 13336744200 | 70600 | 70500 | 70600 | 70500 | 1028 |
| 572 | 20240614 | 093100 | 13264187100 | 70500 | 70600 | 70600 | 70400 | 1509 |
| 573 | 20240614 | 093000 | 13157760300 | 70600 | 70400 | 70600 | 70400 | 1325 |
| 574 | 20240614 | 092900 | 13064351800 | 70400 | 70700 | 70800 | 70400 | 3857 |
| 575 | 20240614 | 092800 | 12792026300 | 70700 | 71000 | 71000 | 70700 | 3361 |
| 576 | 20240614 | 092700 | 12553805000 | 71000 | 70900 | 71100 | 70900 | 2158 |
| 577 | 20240614 | 092600 | 12400638100 | 71000 | 70900 | 71100 | 70900 | 3318 |
| 578 | 20240614 | 092500 | 12165146600 | 70900 | 71300 | 71300 | 70800 | 10855 |
| 579 | 20240614 | 092400 | 11393308000 | 71300 | 71100 | 71300 | 71000 | 7427 |
| 580 | 20240614 | 092300 | 10865120900 | 71100 | 71000 | 71100 | 70800 | 9730 |
| 581 | 20240614 | 092200 | 10174629000 | 70900 | 70400 | 71000 | 70200 | 9156 |
| 582 | 20240614 | 092100 | 9527205600 | 70400 | 70500 | 70600 | 70200 | 2182 |
| 583 | 20240614 | 092000 | 9373488800 | 70500 | 70700 | 71000 | 70400 | 17641 |
| 584 | 20240614 | 091900 | 8123983800 | 70700 | 70500 | 70700 | 70100 | 4482 |
| 585 | 20240614 | 091800 | 7808270900 | 70500 | 70200 | 70700 | 70100 | 6684 |
| 586 | 20240614 | 091700 | 7337317600 | 70100 | 70200 | 70300 | 70100 | 1420 |
| 587 | 20240614 | 091600 | 7237664900 | 70300 | 70100 | 70300 | 70100 | 1468 |
| 588 | 20240614 | 091500 | 7134589800 | 70100 | 69900 | 70400 | 69300 | 7310 |
| 589 | 20240614 | 091400 | 6624260900 | 69800 | 70200 | 70300 | 69800 | 2229 |
| 590 | 20240614 | 091300 | 6468340000 | 70200 | 70100 | 70400 | 70000 | 1842 |
| 591 | 20240614 | 091200 | 6339172200 | 70000 | 70600 | 70600 | 70000 | 4527 |
| 592 | 20240614 | 091100 | 6020559100 | 70600 | 70500 | 70900 | 70400 | 14277 |
| 593 | 20240614 | 091000 | 5011950900 | 70400 | 69800 | 70700 | 69800 | 15530 |
| 594 | 20240614 | 090900 | 3918886800 | 69800 | 69600 | 69900 | 69400 | 2206 |
| 595 | 20240614 | 090800 | 3765273700 | 69600 | 69500 | 69700 | 69400 | 1708 |
| 596 | 20240614 | 090700 | 3646490100 | 69400 | 69900 | 69900 | 69400 | 3367 |
| 597 | 20240614 | 090600 | 3411950000 | 69800 | 70000 | 70100 | 69800 | 2530 |
| 598 | 20240614 | 090500 | 3234869600 | 70100 | 69800 | 70400 | 69800 | 6670 |
| 599 | 20240614 | 090400 | 2766968700 | 69900 | 70100 | 70300 | 69900 | 11587 |
| 600 | 20240614 | 090300 | 1954785600 | 70100 | 69400 | 70200 | 69300 | 7286 |
| 601 | 20240614 | 090200 | 1446065000 | 69500 | 69700 | 69900 | 69100 | 3106 |
| 602 | 20240614 | 090100 | 1229743200 | 69800 | 69100 | 70000 | 68900 | 8147 |
| 603 | 20240614 | 090000 | 663172100 | 68900 | 69400 | 69400 | 68900 | 9344 |