34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 3 | 20240619 | 191000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20240619 | 190900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20240619 | 190800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20240619 | 190700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20240619 | 190600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20240619 | 190500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20240619 | 190400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20240619 | 190300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20240619 | 190200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20240619 | 190100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20240619 | 190000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20240619 | 185900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20240619 | 185800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20240619 | 185700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20240619 | 185600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20240619 | 185500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20240619 | 185400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20240619 | 185300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20240619 | 185200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20240619 | 185100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20240619 | 185000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20240619 | 184900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20240619 | 184800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20240619 | 184700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20240619 | 184600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20240619 | 184500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20240619 | 184400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20240619 | 184300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20240619 | 184200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20240619 | 184100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 33 | 20240619 | 184000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20240619 | 183900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20240619 | 183800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20240619 | 183700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20240619 | 183600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20240619 | 183500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20240619 | 183400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20240619 | 183300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20240619 | 183200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20240619 | 183100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20240619 | 183000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20240619 | 182900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20240619 | 182800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20240619 | 182700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20240619 | 182600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20240619 | 182500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20240619 | 182400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20240619 | 182300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20240619 | 182200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20240619 | 182100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20240619 | 182000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20240619 | 181900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20240619 | 181800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20240619 | 181700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20240619 | 181600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20240619 | 181500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20240619 | 181400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20240619 | 181300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20240619 | 181200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20240619 | 181100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 63 | 20240619 | 181000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20240619 | 180900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20240619 | 180800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20240619 | 180700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20240619 | 180600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20240619 | 180500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20240619 | 180400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20240619 | 180300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20240619 | 180200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20240619 | 180100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20240619 | 180000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20240619 | 175900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20240619 | 175800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20240619 | 175700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20240619 | 175600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20240619 | 175500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20240619 | 175400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20240619 | 175300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20240619 | 175200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20240619 | 175100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20240619 | 175000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20240619 | 174900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20240619 | 174800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20240619 | 174700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20240619 | 174600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20240619 | 174500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20240619 | 174400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20240619 | 174300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20240619 | 174200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20240619 | 174100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 93 | 20240619 | 174000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20240619 | 173900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20240619 | 173800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20240619 | 173700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20240619 | 173600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20240619 | 173500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20240619 | 173400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20240619 | 173300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20240619 | 173200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20240619 | 173100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20240619 | 173000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20240619 | 172900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20240619 | 172800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20240619 | 172700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20240619 | 172600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20240619 | 172500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20240619 | 172400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20240619 | 172300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20240619 | 172200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20240619 | 172100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20240619 | 172000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20240619 | 171900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20240619 | 171800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20240619 | 171700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20240619 | 171600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20240619 | 171500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20240619 | 171400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20240619 | 171300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20240619 | 171200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20240619 | 171100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 123 | 20240619 | 171000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20240619 | 170900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20240619 | 170800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20240619 | 170700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20240619 | 170600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20240619 | 170500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20240619 | 170400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20240619 | 170300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20240619 | 170200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20240619 | 170100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20240619 | 170000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20240619 | 165900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20240619 | 165800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20240619 | 165700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20240619 | 165600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20240619 | 165500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20240619 | 165400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20240619 | 165300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20240619 | 165200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20240619 | 165100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20240619 | 165000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20240619 | 164900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20240619 | 164800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20240619 | 164700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20240619 | 164600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20240619 | 164500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20240619 | 164400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20240619 | 164300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20240619 | 164200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20240619 | 164100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 153 | 20240619 | 164000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20240619 | 163900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20240619 | 163800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20240619 | 163700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20240619 | 163600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20240619 | 163500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20240619 | 163400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20240619 | 163300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20240619 | 163200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20240619 | 163100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20240619 | 163000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20240619 | 162900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20240619 | 162800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20240619 | 162700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20240619 | 162600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20240619 | 162500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20240619 | 162400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20240619 | 162300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20240619 | 162200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20240619 | 162100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20240619 | 162000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20240619 | 161900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20240619 | 161800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20240619 | 161700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20240619 | 161600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20240619 | 161500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20240619 | 161400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20240619 | 161300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20240619 | 161200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20240619 | 161100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 183 | 20240619 | 161000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20240619 | 160900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20240619 | 160800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20240619 | 160700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20240619 | 160600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20240619 | 160500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20240619 | 160400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20240619 | 160300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20240619 | 160200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20240619 | 160100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20240619 | 160000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20240619 | 155900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20240619 | 155800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20240619 | 155700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20240619 | 155600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 198 | 20240619 | 155500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 199 | 20240619 | 155400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 200 | 20240619 | 155300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 201 | 20240619 | 155200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 202 | 20240619 | 155100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 203 | 20240619 | 155000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 204 | 20240619 | 154900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 205 | 20240619 | 154800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 206 | 20240619 | 154700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 207 | 20240619 | 154600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 208 | 20240619 | 154500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 209 | 20240619 | 154400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 210 | 20240619 | 154300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 211 | 20240619 | 154200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 212 | 20240619 | 154100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 213 | 20240619 | 154000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 214 | 20240619 | 153900 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 215 | 20240619 | 153800 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 216 | 20240619 | 153700 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 217 | 20240619 | 153600 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 218 | 20240619 | 153500 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 219 | 20240619 | 153400 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 220 | 20240619 | 153300 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 221 | 20240619 | 153200 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 222 | 20240619 | 153100 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 0 |
| 223 | 20240619 | 153000 | 76100019800 | 63400 | 63400 | 63400 | 63400 | 68038 |
| 224 | 20240619 | 152900 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 225 | 20240619 | 152800 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 226 | 20240619 | 152700 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 227 | 20240619 | 152600 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 228 | 20240619 | 152500 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 229 | 20240619 | 152400 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 230 | 20240619 | 152300 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 231 | 20240619 | 152200 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 232 | 20240619 | 152100 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 233 | 20240619 | 152000 | 71786410600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 234 | 20240619 | 151900 | 71786410600 | 63000 | 63000 | 63000 | 62900 | 4331 |
| 235 | 20240619 | 151800 | 71513776100 | 62900 | 62900 | 63000 | 62900 | 2198 |
| 236 | 20240619 | 151700 | 71375484200 | 62900 | 62900 | 63000 | 62800 | 3532 |
| 237 | 20240619 | 151600 | 71153445200 | 63000 | 62900 | 63000 | 62800 | 2463 |
| 238 | 20240619 | 151500 | 70998556900 | 62800 | 62900 | 63000 | 62800 | 3976 |
| 239 | 20240619 | 151400 | 70748484500 | 62900 | 63000 | 63000 | 62800 | 3134 |
| 240 | 20240619 | 151300 | 70551325700 | 62900 | 62900 | 63000 | 62900 | 3916 |
| 241 | 20240619 | 151200 | 70304768300 | 62900 | 63000 | 63100 | 62900 | 5771 |
| 242 | 20240619 | 151100 | 69941165600 | 63000 | 62900 | 63000 | 62900 | 5241 |
| 243 | 20240619 | 151000 | 69611084700 | 63000 | 62900 | 63000 | 62900 | 663 |
| 244 | 20240619 | 150900 | 69569380800 | 62900 | 62900 | 63000 | 62900 | 904 |
| 245 | 20240619 | 150800 | 69512507000 | 62900 | 62800 | 63000 | 62800 | 4773 |
| 246 | 20240619 | 150700 | 69212296700 | 62800 | 62900 | 63000 | 62800 | 1868 |
| 247 | 20240619 | 150600 | 69094841500 | 62900 | 63000 | 63000 | 62900 | 3855 |
| 248 | 20240619 | 150500 | 68852194200 | 63000 | 62900 | 63100 | 62900 | 2253 |
| 249 | 20240619 | 150400 | 68710244900 | 63000 | 62800 | 63000 | 62800 | 11689 |
| 250 | 20240619 | 150300 | 67974895200 | 62800 | 62800 | 62900 | 62800 | 2864 |
| 251 | 20240619 | 150200 | 67795035700 | 62900 | 62900 | 62900 | 62800 | 1186 |
| 252 | 20240619 | 150100 | 67720538400 | 62800 | 62900 | 62900 | 62800 | 2057 |
| 253 | 20240619 | 150000 | 67591354200 | 62900 | 62800 | 62900 | 62800 | 1578 |
| 254 | 20240619 | 145900 | 67492221300 | 62800 | 62800 | 62900 | 62800 | 3198 |
| 255 | 20240619 | 145800 | 67291370200 | 62800 | 62800 | 62900 | 62800 | 1684 |
| 256 | 20240619 | 145700 | 67185607000 | 62900 | 62900 | 63000 | 62800 | 2902 |
| 257 | 20240619 | 145600 | 67003162300 | 62900 | 63000 | 63000 | 62900 | 1053 |
| 258 | 20240619 | 145500 | 66936912300 | 63000 | 62900 | 63000 | 62900 | 790 |
| 259 | 20240619 | 145400 | 66887219000 | 62900 | 63000 | 63000 | 62800 | 4959 |
| 260 | 20240619 | 145300 | 66575311900 | 62900 | 63000 | 63000 | 62900 | 586 |
| 261 | 20240619 | 145200 | 66538447400 | 62900 | 63000 | 63000 | 62900 | 1052 |
| 262 | 20240619 | 145100 | 66472217700 | 62900 | 63000 | 63100 | 62900 | 3023 |
| 263 | 20240619 | 145000 | 66281788700 | 63000 | 63200 | 63200 | 63000 | 3827 |
| 264 | 20240619 | 144900 | 66040359300 | 63200 | 63200 | 63200 | 63100 | 1376 |
| 265 | 20240619 | 144800 | 65953492000 | 63100 | 63200 | 63200 | 63100 | 795 |
| 266 | 20240619 | 144700 | 65903282500 | 63200 | 63100 | 63200 | 63100 | 510 |
| 267 | 20240619 | 144600 | 65871091000 | 63200 | 63100 | 63200 | 63000 | 3765 |
| 268 | 20240619 | 144500 | 65633526600 | 63100 | 63000 | 63100 | 63000 | 397 |
| 269 | 20240619 | 144400 | 65608497200 | 63100 | 63100 | 63100 | 63000 | 774 |
| 270 | 20240619 | 144300 | 65559677900 | 63100 | 63000 | 63200 | 63000 | 2232 |
| 271 | 20240619 | 144200 | 65418844700 | 63100 | 63100 | 63100 | 63000 | 615 |
| 272 | 20240619 | 144100 | 65380061000 | 63100 | 63100 | 63100 | 63000 | 1697 |
| 273 | 20240619 | 144000 | 65273109400 | 63100 | 63100 | 63100 | 63000 | 1046 |
| 274 | 20240619 | 143900 | 65207166400 | 63100 | 63200 | 63200 | 63000 | 2845 |
| 275 | 20240619 | 143800 | 65027659600 | 63200 | 63300 | 63300 | 63100 | 1070 |
| 276 | 20240619 | 143700 | 64960047400 | 63200 | 63300 | 63300 | 63100 | 1859 |
| 277 | 20240619 | 143600 | 64842537200 | 63200 | 63200 | 63300 | 63200 | 654 |
| 278 | 20240619 | 143500 | 64801168900 | 63300 | 63300 | 63400 | 63200 | 1871 |
| 279 | 20240619 | 143400 | 64682699000 | 63300 | 63300 | 63400 | 63200 | 4823 |
| 280 | 20240619 | 143300 | 64377354900 | 63200 | 63200 | 63300 | 63100 | 3278 |
| 281 | 20240619 | 143200 | 64170093000 | 63100 | 63300 | 63300 | 63100 | 1383 |
| 282 | 20240619 | 143100 | 64082653100 | 63300 | 63300 | 63500 | 63200 | 15089 |
| 283 | 20240619 | 143000 | 63126160500 | 63300 | 62900 | 63300 | 62900 | 27802 |
| 284 | 20240619 | 142900 | 61371671300 | 63000 | 62900 | 63000 | 62800 | 4765 |
| 285 | 20240619 | 142800 | 61071818300 | 62900 | 62800 | 62900 | 62800 | 1116 |
| 286 | 20240619 | 142700 | 61001720800 | 62900 | 62700 | 62900 | 62700 | 668 |
| 287 | 20240619 | 142600 | 60959771800 | 62700 | 62800 | 62900 | 62700 | 2733 |
| 288 | 20240619 | 142500 | 60788164100 | 62800 | 62800 | 62900 | 62800 | 2379 |
| 289 | 20240619 | 142400 | 60638671000 | 62900 | 62800 | 62900 | 62800 | 609 |
| 290 | 20240619 | 142300 | 60600381500 | 62800 | 62900 | 62900 | 62800 | 873 |
| 291 | 20240619 | 142200 | 60545541600 | 62800 | 62900 | 62900 | 62800 | 963 |
| 292 | 20240619 | 142100 | 60485060700 | 62900 | 62900 | 62900 | 62800 | 499 |
| 293 | 20240619 | 142000 | 60453706200 | 62800 | 63000 | 63000 | 62700 | 2934 |
| 294 | 20240619 | 141900 | 60269271500 | 63000 | 62900 | 63000 | 62900 | 568 |
| 295 | 20240619 | 141800 | 60233537300 | 63000 | 62900 | 63000 | 62900 | 1311 |
| 296 | 20240619 | 141700 | 60151024700 | 62900 | 63000 | 63000 | 62900 | 1139 |
| 297 | 20240619 | 141600 | 60079320000 | 62900 | 62900 | 63000 | 62900 | 1706 |
| 298 | 20240619 | 141500 | 59971867400 | 62900 | 62900 | 63000 | 62800 | 3973 |
| 299 | 20240619 | 141400 | 59721997200 | 62800 | 62700 | 62800 | 62700 | 3353 |
| 300 | 20240619 | 141300 | 59511433400 | 62800 | 62700 | 62800 | 62700 | 562 |
| 301 | 20240619 | 141200 | 59476170000 | 62800 | 62700 | 62800 | 62700 | 4118 |
| 302 | 20240619 | 141100 | 59217945000 | 62700 | 62600 | 62700 | 62600 | 129 |
| 303 | 20240619 | 141000 | 59209861100 | 62600 | 62600 | 62700 | 62600 | 710 |
| 304 | 20240619 | 140900 | 59165409200 | 62700 | 62600 | 62700 | 62600 | 674 |
| 305 | 20240619 | 140800 | 59123195900 | 62700 | 62700 | 62700 | 62600 | 361 |
| 306 | 20240619 | 140700 | 59100585500 | 62700 | 62700 | 62700 | 62600 | 274 |
| 307 | 20240619 | 140600 | 59083408200 | 62600 | 62600 | 62700 | 62600 | 120 |
| 308 | 20240619 | 140500 | 59075893200 | 62700 | 62700 | 62700 | 62600 | 652 |
| 309 | 20240619 | 140400 | 59035043900 | 62700 | 62600 | 62800 | 62600 | 1000 |
| 310 | 20240619 | 140300 | 58972354100 | 62700 | 62700 | 62800 | 62600 | 2550 |
| 311 | 20240619 | 140200 | 58812472600 | 62600 | 62700 | 62700 | 62600 | 666 |
| 312 | 20240619 | 140100 | 58770771600 | 62600 | 62700 | 62700 | 62600 | 3176 |
| 313 | 20240619 | 140000 | 58571913300 | 62700 | 62700 | 62700 | 62600 | 1903 |
| 314 | 20240619 | 135900 | 58452737600 | 62600 | 62700 | 62700 | 62600 | 870 |
| 315 | 20240619 | 135800 | 58398209100 | 62700 | 62800 | 62800 | 62600 | 2642 |
| 316 | 20240619 | 135700 | 58232524900 | 62700 | 62800 | 62800 | 62700 | 1568 |
| 317 | 20240619 | 135600 | 58134205300 | 62800 | 62800 | 62800 | 62700 | 116 |
| 318 | 20240619 | 135500 | 58126923000 | 62700 | 62700 | 62800 | 62700 | 481 |
| 319 | 20240619 | 135400 | 58096738100 | 62700 | 62700 | 62800 | 62600 | 1285 |
| 320 | 20240619 | 135300 | 58016168600 | 62700 | 62800 | 62800 | 62700 | 1800 |
| 321 | 20240619 | 135200 | 57903290500 | 62700 | 62700 | 62800 | 62700 | 1564 |
| 322 | 20240619 | 135100 | 57805227100 | 62700 | 62700 | 62800 | 62600 | 1790 |
| 323 | 20240619 | 135000 | 57692989700 | 62700 | 62700 | 62800 | 62700 | 2916 |
| 324 | 20240619 | 134900 | 57509998600 | 62700 | 62700 | 62800 | 62600 | 1985 |
| 325 | 20240619 | 134800 | 57385532500 | 62700 | 62900 | 62900 | 62700 | 1643 |
| 326 | 20240619 | 134700 | 57282371600 | 62900 | 62800 | 62900 | 62800 | 2018 |
| 327 | 20240619 | 134600 | 57155548400 | 62900 | 62900 | 62900 | 62800 | 246 |
| 328 | 20240619 | 134500 | 57140088400 | 62800 | 62800 | 62900 | 62800 | 688 |
| 329 | 20240619 | 134400 | 57096839100 | 62800 | 62900 | 62900 | 62800 | 2390 |
| 330 | 20240619 | 134300 | 56946725400 | 62900 | 62900 | 62900 | 62800 | 1068 |
| 331 | 20240619 | 134200 | 56879549000 | 62900 | 62800 | 63000 | 62800 | 4228 |
| 332 | 20240619 | 134100 | 56613504500 | 62800 | 63000 | 63000 | 62800 | 2249 |
| 333 | 20240619 | 134000 | 56472010400 | 63000 | 63000 | 63100 | 62900 | 1953 |
| 334 | 20240619 | 133900 | 56348998100 | 63000 | 63000 | 63100 | 62900 | 2171 |
| 335 | 20240619 | 133800 | 56212208900 | 63000 | 62700 | 63000 | 62700 | 10976 |
| 336 | 20240619 | 133700 | 55521552100 | 62700 | 62800 | 62800 | 62700 | 1430 |
| 337 | 20240619 | 133600 | 55431888800 | 62700 | 62700 | 62800 | 62700 | 715 |
| 338 | 20240619 | 133500 | 55387022100 | 62800 | 62700 | 62900 | 62700 | 1560 |
| 339 | 20240619 | 133400 | 55289068800 | 62700 | 62800 | 62800 | 62600 | 3636 |
| 340 | 20240619 | 133300 | 55060950700 | 62800 | 62800 | 62900 | 62800 | 2167 |
| 341 | 20240619 | 133200 | 54924830600 | 62800 | 62900 | 62900 | 62800 | 2756 |
| 342 | 20240619 | 133100 | 54751644300 | 62900 | 62900 | 63000 | 62800 | 4810 |
| 343 | 20240619 | 133000 | 54449083000 | 62900 | 63000 | 63000 | 62900 | 2210 |
| 344 | 20240619 | 132900 | 54309928000 | 63000 | 63000 | 63100 | 62900 | 6194 |
| 345 | 20240619 | 132800 | 53919527600 | 63100 | 63000 | 63100 | 62900 | 9630 |
| 346 | 20240619 | 132700 | 53312841200 | 63000 | 62600 | 63000 | 62600 | 5313 |
| 347 | 20240619 | 132600 | 52978886100 | 62600 | 63100 | 63100 | 62600 | 6159 |
| 348 | 20240619 | 132500 | 52591591400 | 63000 | 62300 | 63200 | 62300 | 51910 |
| 349 | 20240619 | 132400 | 49332216500 | 62300 | 62300 | 62300 | 62200 | 3320 |
| 350 | 20240619 | 132300 | 49125422800 | 62200 | 62200 | 62300 | 62200 | 1549 |
| 351 | 20240619 | 132200 | 49029013300 | 62300 | 62200 | 62300 | 62200 | 1424 |
| 352 | 20240619 | 132100 | 48940437700 | 62200 | 62200 | 62300 | 62100 | 2548 |
| 353 | 20240619 | 132000 | 48781764600 | 62200 | 61800 | 62200 | 61800 | 14108 |
| 354 | 20240619 | 131900 | 47906781000 | 61800 | 61800 | 61900 | 61800 | 1349 |
| 355 | 20240619 | 131800 | 47823411600 | 61700 | 61800 | 61900 | 61700 | 1265 |
| 356 | 20240619 | 131700 | 47745259400 | 61900 | 61800 | 61900 | 61800 | 1312 |
| 357 | 20240619 | 131600 | 47664172100 | 61800 | 61900 | 61900 | 61700 | 660 |
| 358 | 20240619 | 131500 | 47623383900 | 61800 | 61800 | 61900 | 61700 | 1674 |
| 359 | 20240619 | 131400 | 47520022000 | 61800 | 61800 | 61900 | 61800 | 884 |
| 360 | 20240619 | 131300 | 47465390600 | 61800 | 61900 | 61900 | 61700 | 6114 |
| 361 | 20240619 | 131200 | 47087920500 | 61900 | 61900 | 61900 | 61800 | 213 |
| 362 | 20240619 | 131100 | 47074742100 | 61900 | 61800 | 61900 | 61800 | 1824 |
| 363 | 20240619 | 131000 | 46962007000 | 61800 | 61700 | 61800 | 61700 | 456 |
| 364 | 20240619 | 130900 | 46933842400 | 61800 | 61700 | 61800 | 61700 | 566 |
| 365 | 20240619 | 130800 | 46898890000 | 61700 | 61800 | 61800 | 61700 | 829 |
| 366 | 20240619 | 130700 | 46847725500 | 61700 | 61800 | 61800 | 61700 | 893 |
| 367 | 20240619 | 130600 | 46792596900 | 61700 | 61700 | 61800 | 61700 | 1748 |
| 368 | 20240619 | 130500 | 46684730900 | 61600 | 61700 | 61800 | 61600 | 4343 |
| 369 | 20240619 | 130400 | 46416796200 | 61600 | 61600 | 61700 | 61600 | 1001 |
| 370 | 20240619 | 130300 | 46355090400 | 61600 | 61600 | 61700 | 61500 | 5614 |
| 371 | 20240619 | 130200 | 46009227200 | 61600 | 61600 | 61600 | 61500 | 4100 |
| 372 | 20240619 | 130100 | 45757068600 | 61500 | 61600 | 61600 | 61500 | 6680 |
| 373 | 20240619 | 130000 | 45346180900 | 61600 | 61600 | 61600 | 61500 | 1588 |
| 374 | 20240619 | 125900 | 45248458200 | 61600 | 61600 | 61700 | 61500 | 19968 |
| 375 | 20240619 | 125800 | 44018300600 | 61700 | 61800 | 61800 | 61600 | 7755 |
| 376 | 20240619 | 125700 | 43540026800 | 61800 | 61800 | 61800 | 61700 | 1095 |
| 377 | 20240619 | 125600 | 43472454100 | 61800 | 61800 | 61800 | 61700 | 794 |
| 378 | 20240619 | 125500 | 43423452400 | 61800 | 61800 | 61800 | 61700 | 2021 |
| 379 | 20240619 | 125400 | 43298641200 | 61700 | 61700 | 61800 | 61700 | 2069 |
| 380 | 20240619 | 125300 | 43170983000 | 61800 | 61800 | 61800 | 61700 | 452 |
| 381 | 20240619 | 125200 | 43143080300 | 61800 | 61700 | 61800 | 61700 | 741 |
| 382 | 20240619 | 125100 | 43097334900 | 61800 | 61700 | 61800 | 61700 | 1365 |
| 383 | 20240619 | 125000 | 43013071100 | 61800 | 61700 | 61800 | 61700 | 1042 |
| 384 | 20240619 | 124900 | 42948725700 | 61800 | 61700 | 61800 | 61700 | 311 |
| 385 | 20240619 | 124800 | 42929529900 | 61800 | 61800 | 61800 | 61700 | 359 |
| 386 | 20240619 | 124700 | 42907372200 | 61800 | 61700 | 61800 | 61700 | 1466 |
| 387 | 20240619 | 124600 | 42816910400 | 61700 | 61800 | 61800 | 61700 | 566 |
| 388 | 20240619 | 124500 | 42781947000 | 61800 | 61700 | 61800 | 61700 | 796 |
| 389 | 20240619 | 124400 | 42732809300 | 61700 | 61800 | 61900 | 61700 | 1076 |
| 390 | 20240619 | 124300 | 42666337100 | 61800 | 61800 | 61900 | 61800 | 714 |
| 391 | 20240619 | 124200 | 42622211300 | 61900 | 61800 | 61900 | 61800 | 1995 |
| 392 | 20240619 | 124100 | 42498893000 | 61800 | 61800 | 61900 | 61800 | 557 |
| 393 | 20240619 | 124000 | 42464459700 | 61900 | 61900 | 61900 | 61800 | 398 |
| 394 | 20240619 | 123900 | 42439854000 | 61800 | 61900 | 61900 | 61800 | 1030 |
| 395 | 20240619 | 123800 | 42376181100 | 61900 | 61800 | 61900 | 61800 | 254 |
| 396 | 20240619 | 123700 | 42360477500 | 61800 | 61900 | 61900 | 61800 | 928 |
| 397 | 20240619 | 123600 | 42303055600 | 61900 | 61700 | 61900 | 61700 | 2219 |
| 398 | 20240619 | 123500 | 42165918600 | 61700 | 61800 | 61800 | 61700 | 503 |
| 399 | 20240619 | 123400 | 42134877900 | 61800 | 61800 | 61900 | 61700 | 1868 |
| 400 | 20240619 | 123300 | 42019436100 | 61800 | 61800 | 61800 | 61700 | 3881 |
| 401 | 20240619 | 123200 | 41779924300 | 61800 | 61800 | 61900 | 61800 | 1806 |
| 402 | 20240619 | 123100 | 41668311400 | 61800 | 61900 | 61900 | 61800 | 442 |
| 403 | 20240619 | 123000 | 41640959700 | 61900 | 61900 | 61900 | 61800 | 403 |
| 404 | 20240619 | 122900 | 41616032300 | 61800 | 61800 | 61900 | 61800 | 196 |
| 405 | 20240619 | 122800 | 41603915500 | 61800 | 61800 | 61900 | 61700 | 1659 |
| 406 | 20240619 | 122700 | 41501386400 | 61800 | 61700 | 61900 | 61700 | 1858 |
| 407 | 20240619 | 122600 | 41386571800 | 61800 | 61700 | 61800 | 61700 | 535 |
| 408 | 20240619 | 122500 | 41353533000 | 61800 | 61700 | 61800 | 61700 | 724 |
| 409 | 20240619 | 122400 | 41308824600 | 61700 | 61700 | 61800 | 61700 | 1884 |
| 410 | 20240619 | 122300 | 41192558200 | 61800 | 61700 | 61800 | 61700 | 2469 |
| 411 | 20240619 | 122200 | 41040198500 | 61600 | 61600 | 61700 | 61600 | 914 |
| 412 | 20240619 | 122100 | 40983880300 | 61600 | 61700 | 61700 | 61600 | 4163 |
| 413 | 20240619 | 122000 | 40727418400 | 61600 | 61700 | 61700 | 61600 | 782 |
| 414 | 20240619 | 121900 | 40679192900 | 61700 | 61700 | 61700 | 61600 | 345 |
| 415 | 20240619 | 121800 | 40657908700 | 61700 | 61600 | 61700 | 61600 | 1047 |
| 416 | 20240619 | 121700 | 40593385800 | 61600 | 61700 | 61700 | 61600 | 1552 |
| 417 | 20240619 | 121600 | 40497655800 | 61700 | 61700 | 61700 | 61600 | 751 |
| 418 | 20240619 | 121500 | 40451341800 | 61600 | 61800 | 61800 | 61600 | 7746 |
| 419 | 20240619 | 121400 | 39973570900 | 61700 | 61700 | 61800 | 61700 | 1092 |
| 420 | 20240619 | 121300 | 39906190100 | 61700 | 61800 | 61800 | 61700 | 448 |
| 421 | 20240619 | 121200 | 39878535200 | 61800 | 61800 | 61800 | 61700 | 1364 |
| 422 | 20240619 | 121100 | 39794354100 | 61800 | 61700 | 61800 | 61700 | 8235 |
| 423 | 20240619 | 121000 | 39286253100 | 61800 | 61800 | 61900 | 61700 | 717 |
| 424 | 20240619 | 120900 | 39241942500 | 61900 | 61800 | 61900 | 61700 | 4988 |
| 425 | 20240619 | 120800 | 38933589100 | 61900 | 61900 | 61900 | 61800 | 594 |
| 426 | 20240619 | 120700 | 38896851600 | 61900 | 61800 | 62000 | 61800 | 4231 |
| 427 | 20240619 | 120600 | 38635168300 | 61900 | 61800 | 61900 | 61800 | 464 |
| 428 | 20240619 | 120500 | 38606482200 | 61800 | 61900 | 61900 | 61800 | 1154 |
| 429 | 20240619 | 120400 | 38535085500 | 61900 | 61900 | 62000 | 61900 | 989 |
| 430 | 20240619 | 120300 | 38473866000 | 61900 | 61900 | 62000 | 61800 | 1706 |
| 431 | 20240619 | 120200 | 38368298400 | 61900 | 61900 | 61900 | 61800 | 1524 |
| 432 | 20240619 | 120100 | 38273981300 | 61900 | 61800 | 61900 | 61800 | 1831 |
| 433 | 20240619 | 120000 | 38160762500 | 61800 | 61900 | 61900 | 61800 | 1386 |
| 434 | 20240619 | 115900 | 38075034300 | 61900 | 61800 | 61900 | 61800 | 2024 |
| 435 | 20240619 | 115800 | 37949912500 | 61800 | 61800 | 61900 | 61800 | 463 |
| 436 | 20240619 | 115700 | 37921268600 | 61800 | 61900 | 61900 | 61800 | 1231 |
| 437 | 20240619 | 115600 | 37845175900 | 61900 | 61900 | 61900 | 61800 | 664 |
| 438 | 20240619 | 115500 | 37804106200 | 61900 | 61800 | 61900 | 61800 | 1317 |
| 439 | 20240619 | 115400 | 37722694700 | 61800 | 61900 | 61900 | 61800 | 1647 |
| 440 | 20240619 | 115300 | 37620904700 | 61900 | 61800 | 61900 | 61800 | 434 |
| 441 | 20240619 | 115200 | 37594066500 | 61900 | 61900 | 61900 | 61800 | 393 |
| 442 | 20240619 | 115100 | 37569754500 | 61900 | 61800 | 61900 | 61700 | 1362 |
| 443 | 20240619 | 115000 | 37485592600 | 61800 | 61800 | 61900 | 61800 | 3918 |
| 444 | 20240619 | 114900 | 37243457500 | 61700 | 61800 | 61800 | 61700 | 2478 |
| 445 | 20240619 | 114800 | 37090523700 | 61800 | 61800 | 61800 | 61700 | 1423 |
| 446 | 20240619 | 114700 | 37002651700 | 61800 | 61800 | 61800 | 61700 | 512 |
| 447 | 20240619 | 114600 | 36971030400 | 61800 | 61900 | 61900 | 61800 | 2975 |
| 448 | 20240619 | 114500 | 36787147100 | 61900 | 61900 | 61900 | 61800 | 612 |
| 449 | 20240619 | 114400 | 36749321800 | 61900 | 61900 | 61900 | 61800 | 1186 |
| 450 | 20240619 | 114300 | 36675995200 | 61900 | 61800 | 61900 | 61800 | 7085 |
| 451 | 20240619 | 114200 | 36238129400 | 61800 | 61900 | 61900 | 61800 | 9579 |
| 452 | 20240619 | 114100 | 35645270800 | 62000 | 61900 | 62000 | 61900 | 1009 |
| 453 | 20240619 | 114000 | 35582795600 | 61900 | 62000 | 62000 | 61900 | 775 |
| 454 | 20240619 | 113900 | 35534790000 | 62000 | 62000 | 62000 | 61900 | 119 |
| 455 | 20240619 | 113800 | 35527415500 | 62000 | 62000 | 62000 | 61900 | 544 |
| 456 | 20240619 | 113700 | 35493713700 | 62000 | 62000 | 62100 | 62000 | 2806 |
| 457 | 20240619 | 113600 | 35319733600 | 62000 | 62000 | 62000 | 62000 | 957 |
| 458 | 20240619 | 113500 | 35260399600 | 62000 | 61900 | 62100 | 61800 | 2297 |
| 459 | 20240619 | 113400 | 35118108700 | 61900 | 61900 | 62000 | 61800 | 4317 |
| 460 | 20240619 | 113300 | 34850886800 | 61900 | 62000 | 62000 | 61900 | 415 |
| 461 | 20240619 | 113200 | 34825173200 | 62000 | 62000 | 62100 | 62000 | 806 |
| 462 | 20240619 | 113100 | 34775172300 | 62000 | 62000 | 62100 | 61900 | 923 |
| 463 | 20240619 | 113000 | 34717950300 | 62000 | 62000 | 62000 | 61900 | 1179 |
| 464 | 20240619 | 112900 | 34644859800 | 62000 | 62000 | 62000 | 61900 | 164 |
| 465 | 20240619 | 112800 | 34634700000 | 62000 | 62000 | 62000 | 61900 | 974 |
| 466 | 20240619 | 112700 | 34574373500 | 62000 | 61900 | 62000 | 61900 | 469 |
| 467 | 20240619 | 112600 | 34545329900 | 62000 | 61900 | 62000 | 61900 | 115 |
| 468 | 20240619 | 112500 | 34538204700 | 61900 | 61900 | 62000 | 61800 | 987 |
| 469 | 20240619 | 112400 | 34477111300 | 61900 | 61900 | 62000 | 61900 | 7152 |
| 470 | 20240619 | 112300 | 34034395500 | 62000 | 62000 | 62100 | 61900 | 4191 |
| 471 | 20240619 | 112200 | 33774575000 | 62000 | 62000 | 62100 | 62000 | 1742 |
| 472 | 20240619 | 112100 | 33666548200 | 62000 | 62000 | 62100 | 62000 | 1024 |
| 473 | 20240619 | 112000 | 33603055200 | 62000 | 62000 | 62100 | 62000 | 613 |
| 474 | 20240619 | 111900 | 33565039600 | 62100 | 62100 | 62100 | 62000 | 1301 |
| 475 | 20240619 | 111800 | 33484309600 | 62000 | 62000 | 62100 | 62000 | 231 |
| 476 | 20240619 | 111700 | 33469974100 | 62100 | 62000 | 62100 | 62000 | 460 |
| 477 | 20240619 | 111600 | 33441423400 | 62100 | 62100 | 62100 | 62000 | 282 |
| 478 | 20240619 | 111500 | 33423911500 | 62100 | 62100 | 62100 | 62000 | 317 |
| 479 | 20240619 | 111400 | 33404226100 | 62100 | 62100 | 62100 | 62000 | 1337 |
| 480 | 20240619 | 111300 | 33321259500 | 62100 | 62100 | 62100 | 62000 | 4113 |
| 481 | 20240619 | 111200 | 33065842400 | 62100 | 62100 | 62200 | 62100 | 1141 |
| 482 | 20240619 | 111100 | 32994981300 | 62200 | 62200 | 62200 | 62100 | 1047 |
| 483 | 20240619 | 111000 | 32929946300 | 62200 | 62200 | 62300 | 62200 | 859 |
| 484 | 20240619 | 110900 | 32876513800 | 62200 | 62200 | 62300 | 62200 | 1817 |
| 485 | 20240619 | 110800 | 32763491100 | 62200 | 62300 | 62300 | 62200 | 1100 |
| 486 | 20240619 | 110700 | 32695069100 | 62200 | 62200 | 62300 | 62200 | 404 |
| 487 | 20240619 | 110600 | 32669932300 | 62300 | 62200 | 62300 | 62200 | 325 |
| 488 | 20240619 | 110500 | 32649711100 | 62200 | 62300 | 62300 | 62200 | 582 |
| 489 | 20240619 | 110400 | 32613474800 | 62300 | 62300 | 62400 | 62300 | 2404 |
| 490 | 20240619 | 110300 | 32463688300 | 62400 | 62200 | 62400 | 62200 | 2253 |
| 491 | 20240619 | 110200 | 32323311600 | 62200 | 62200 | 62300 | 62200 | 965 |
| 492 | 20240619 | 110100 | 32263263300 | 62300 | 62200 | 62300 | 62200 | 611 |
| 493 | 20240619 | 110000 | 32225258000 | 62200 | 62200 | 62300 | 62200 | 335 |
| 494 | 20240619 | 105900 | 32204402200 | 62200 | 62200 | 62300 | 62200 | 778 |
| 495 | 20240619 | 105800 | 32155978800 | 62200 | 62200 | 62200 | 62200 | 196 |
| 496 | 20240619 | 105700 | 32143787600 | 62200 | 62200 | 62300 | 62200 | 595 |
| 497 | 20240619 | 105600 | 32106778500 | 62200 | 62100 | 62300 | 62100 | 871 |
| 498 | 20240619 | 105500 | 32052639300 | 62100 | 62200 | 62200 | 62100 | 1201 |
| 499 | 20240619 | 105400 | 31977954900 | 62200 | 62200 | 62200 | 62200 | 520 |
| 500 | 20240619 | 105300 | 31945610900 | 62200 | 62200 | 62300 | 62100 | 1305 |
| 501 | 20240619 | 105200 | 31864471400 | 62100 | 62200 | 62200 | 62100 | 2331 |
| 502 | 20240619 | 105100 | 31719625500 | 62200 | 62200 | 62300 | 62200 | 922 |
| 503 | 20240619 | 105000 | 31662249800 | 62200 | 62300 | 62300 | 62200 | 424 |
| 504 | 20240619 | 104900 | 31635874800 | 62300 | 62300 | 62300 | 62200 | 304 |
| 505 | 20240619 | 104800 | 31616965500 | 62300 | 62300 | 62300 | 62200 | 1023 |
| 506 | 20240619 | 104700 | 31553289300 | 62300 | 62400 | 62400 | 62300 | 419 |
| 507 | 20240619 | 104600 | 31527168500 | 62300 | 62300 | 62400 | 62300 | 1109 |
| 508 | 20240619 | 104500 | 31458062800 | 62300 | 62300 | 62400 | 62300 | 362 |
| 509 | 20240619 | 104400 | 31435504500 | 62300 | 62300 | 62400 | 62300 | 469 |
| 510 | 20240619 | 104300 | 31406273500 | 62300 | 62400 | 62400 | 62300 | 355 |
| 511 | 20240619 | 104200 | 31384144000 | 62300 | 62300 | 62400 | 62300 | 1920 |
| 512 | 20240619 | 104100 | 31264476600 | 62300 | 62300 | 62400 | 62300 | 632 |
| 513 | 20240619 | 104000 | 31225047400 | 62300 | 62200 | 62400 | 62200 | 567 |
| 514 | 20240619 | 103900 | 31189722000 | 62300 | 62200 | 62300 | 62200 | 1439 |
| 515 | 20240619 | 103800 | 31100209900 | 62200 | 62300 | 62300 | 62200 | 1468 |
| 516 | 20240619 | 103700 | 31008779600 | 62300 | 62500 | 62500 | 62300 | 1311 |
| 517 | 20240619 | 103600 | 30926967900 | 62500 | 62400 | 62500 | 62200 | 6386 |
| 518 | 20240619 | 103500 | 30528093600 | 62400 | 62100 | 62400 | 62100 | 2715 |
| 519 | 20240619 | 103400 | 30359055700 | 62100 | 62100 | 62200 | 62100 | 2326 |
| 520 | 20240619 | 103300 | 30214572500 | 62100 | 62100 | 62100 | 62000 | 524 |
| 521 | 20240619 | 103200 | 30182035200 | 62100 | 62000 | 62100 | 62000 | 2413 |
| 522 | 20240619 | 103100 | 30032242000 | 62000 | 62000 | 62100 | 61900 | 8267 |
| 523 | 20240619 | 103000 | 29519881500 | 62100 | 62100 | 62200 | 62000 | 1848 |
| 524 | 20240619 | 102900 | 29405258900 | 62000 | 62100 | 62200 | 62000 | 1017 |
| 525 | 20240619 | 102800 | 29342107100 | 62100 | 62100 | 62200 | 62000 | 1494 |
| 526 | 20240619 | 102700 | 29249239400 | 62100 | 62200 | 62200 | 62100 | 1091 |
| 527 | 20240619 | 102600 | 29181469000 | 62100 | 62100 | 62200 | 62100 | 1457 |
| 528 | 20240619 | 102500 | 29090989100 | 62100 | 62100 | 62200 | 62000 | 2695 |
| 529 | 20240619 | 102400 | 28923670200 | 62100 | 62100 | 62200 | 62100 | 1185 |
| 530 | 20240619 | 102300 | 28850074400 | 62100 | 62200 | 62200 | 62100 | 1824 |
| 531 | 20240619 | 102200 | 28736713200 | 62200 | 62200 | 62300 | 62200 | 1332 |
| 532 | 20240619 | 102100 | 28653859300 | 62200 | 62300 | 62300 | 62200 | 1908 |
| 533 | 20240619 | 102000 | 28535006700 | 62300 | 62300 | 62400 | 62300 | 513 |
| 534 | 20240619 | 101900 | 28503029800 | 62300 | 62300 | 62400 | 62300 | 484 |
| 535 | 20240619 | 101800 | 28472856100 | 62400 | 62400 | 62400 | 62300 | 2070 |
| 536 | 20240619 | 101700 | 28343804500 | 62400 | 62300 | 62400 | 62300 | 1970 |
| 537 | 20240619 | 101600 | 28220907300 | 62300 | 62300 | 62400 | 62200 | 1740 |
| 538 | 20240619 | 101500 | 28112501000 | 62200 | 62300 | 62300 | 62200 | 885 |
| 539 | 20240619 | 101400 | 28057396000 | 62300 | 62300 | 62400 | 62200 | 1807 |
| 540 | 20240619 | 101300 | 27944813100 | 62200 | 62200 | 62400 | 62200 | 4490 |
| 541 | 20240619 | 101200 | 27665050600 | 62300 | 62200 | 62300 | 62200 | 2776 |
| 542 | 20240619 | 101100 | 27492332500 | 62200 | 62300 | 62300 | 62200 | 1404 |
| 543 | 20240619 | 101000 | 27404991500 | 62200 | 62200 | 62300 | 62100 | 1523 |
| 544 | 20240619 | 100900 | 27310231600 | 62200 | 62300 | 62300 | 62100 | 1636 |
| 545 | 20240619 | 100800 | 27208457600 | 62300 | 62100 | 62300 | 62100 | 4301 |
| 546 | 20240619 | 100700 | 26940681700 | 62200 | 62000 | 62200 | 62000 | 2393 |
| 547 | 20240619 | 100600 | 26792144400 | 62100 | 62000 | 62100 | 62000 | 666 |
| 548 | 20240619 | 100500 | 26750820200 | 62000 | 61900 | 62100 | 61900 | 4770 |
| 549 | 20240619 | 100400 | 26455154700 | 62000 | 62000 | 62000 | 61900 | 589 |
| 550 | 20240619 | 100300 | 26418691300 | 61900 | 61900 | 62000 | 61900 | 1028 |
| 551 | 20240619 | 100200 | 26355047800 | 62000 | 61900 | 62000 | 61900 | 922 |
| 552 | 20240619 | 100100 | 26297917100 | 61900 | 61900 | 62000 | 61900 | 2235 |
| 553 | 20240619 | 100000 | 26159449200 | 62000 | 61900 | 62000 | 61900 | 1428 |
| 554 | 20240619 | 095900 | 26070989700 | 61900 | 61900 | 62000 | 61900 | 872 |
| 555 | 20240619 | 095800 | 26016993300 | 61900 | 61900 | 62000 | 61900 | 1187 |
| 556 | 20240619 | 095700 | 25943498300 | 61900 | 61900 | 62000 | 61900 | 2570 |
| 557 | 20240619 | 095600 | 25784351000 | 61900 | 62000 | 62000 | 61900 | 1671 |
| 558 | 20240619 | 095500 | 25680825300 | 61900 | 61900 | 62000 | 61900 | 1106 |
| 559 | 20240619 | 095400 | 25612305900 | 62000 | 62000 | 62000 | 61900 | 1542 |
| 560 | 20240619 | 095300 | 25516810300 | 61900 | 62000 | 62000 | 61900 | 1575 |
| 561 | 20240619 | 095200 | 25419244300 | 61900 | 61900 | 62000 | 61800 | 1326 |
| 562 | 20240619 | 095100 | 25337162700 | 61800 | 61900 | 61900 | 61800 | 1224 |
| 563 | 20240619 | 095000 | 25261412400 | 61800 | 61900 | 61900 | 61800 | 2093 |
| 564 | 20240619 | 094900 | 25131922300 | 61800 | 61900 | 61900 | 61800 | 1269 |
| 565 | 20240619 | 094800 | 25053477700 | 61800 | 61900 | 61900 | 61800 | 1959 |
| 566 | 20240619 | 094700 | 24932330000 | 61900 | 61700 | 61900 | 61700 | 5821 |
| 567 | 20240619 | 094600 | 24572919300 | 61700 | 61800 | 61800 | 61700 | 5330 |
| 568 | 20240619 | 094500 | 24244039200 | 61800 | 61800 | 61800 | 61700 | 1578 |
| 569 | 20240619 | 094400 | 24146591300 | 61800 | 61800 | 61800 | 61600 | 3159 |
| 570 | 20240619 | 094300 | 23951653100 | 61600 | 61800 | 61800 | 61600 | 9547 |
| 571 | 20240619 | 094200 | 23362544300 | 61800 | 61700 | 61900 | 61700 | 14968 |
| 572 | 20240619 | 094100 | 22438705500 | 61800 | 61800 | 61900 | 61700 | 6552 |
| 573 | 20240619 | 094000 | 22033855300 | 61800 | 61700 | 61900 | 61700 | 9082 |
| 574 | 20240619 | 093900 | 21472782200 | 61700 | 62000 | 62100 | 61700 | 25322 |
| 575 | 20240619 | 093800 | 19906502500 | 62000 | 62000 | 62100 | 62000 | 1568 |
| 576 | 20240619 | 093700 | 19809263300 | 62000 | 62000 | 62000 | 61900 | 3403 |
| 577 | 20240619 | 093600 | 19598370900 | 61900 | 62100 | 62200 | 61900 | 9379 |
| 578 | 20240619 | 093500 | 19017085100 | 62000 | 62100 | 62200 | 62000 | 2774 |
| 579 | 20240619 | 093400 | 18844922800 | 62100 | 62100 | 62200 | 62100 | 1574 |
| 580 | 20240619 | 093300 | 18747174300 | 62100 | 62200 | 62300 | 62100 | 3321 |
| 581 | 20240619 | 093200 | 18540817000 | 62200 | 62200 | 62300 | 62200 | 3023 |
| 582 | 20240619 | 093100 | 18352715700 | 62200 | 62000 | 62200 | 62000 | 2924 |
| 583 | 20240619 | 093000 | 18171086000 | 62100 | 62100 | 62200 | 62000 | 5756 |
| 584 | 20240619 | 092900 | 17813521900 | 62100 | 62000 | 62100 | 61900 | 3476 |
| 585 | 20240619 | 092800 | 17598004300 | 62000 | 62000 | 62000 | 61900 | 5751 |
| 586 | 20240619 | 092700 | 17241713100 | 62000 | 61900 | 62000 | 61800 | 3017 |
| 587 | 20240619 | 092600 | 17054985200 | 61900 | 61900 | 62000 | 61800 | 10394 |
| 588 | 20240619 | 092500 | 16411648100 | 62000 | 62000 | 62000 | 61900 | 3250 |
| 589 | 20240619 | 092400 | 16210324600 | 62000 | 61900 | 62000 | 61900 | 11233 |
| 590 | 20240619 | 092300 | 15514768000 | 61900 | 62000 | 62000 | 61800 | 9982 |
| 591 | 20240619 | 092200 | 14896990600 | 61900 | 62100 | 62300 | 61900 | 13482 |
| 592 | 20240619 | 092100 | 14060396300 | 62100 | 62100 | 62300 | 62100 | 6257 |
| 593 | 20240619 | 092000 | 13671431400 | 62100 | 62100 | 62200 | 62000 | 2839 |
| 594 | 20240619 | 091900 | 13495102800 | 62100 | 62100 | 62200 | 62000 | 4044 |
| 595 | 20240619 | 091800 | 13244031200 | 62200 | 62100 | 62200 | 62000 | 6335 |
| 596 | 20240619 | 091700 | 12850924200 | 62200 | 62400 | 62400 | 62100 | 2875 |
| 597 | 20240619 | 091600 | 12671954800 | 62400 | 62400 | 62600 | 62400 | 5171 |
| 598 | 20240619 | 091500 | 12348918700 | 62500 | 62200 | 62500 | 62200 | 7389 |
| 599 | 20240619 | 091400 | 11887765500 | 62200 | 61900 | 62300 | 61900 | 12460 |
| 600 | 20240619 | 091300 | 11115115700 | 61900 | 61900 | 62000 | 61800 | 8251 |
| 601 | 20240619 | 091200 | 10604659700 | 61900 | 61900 | 62000 | 61800 | 7180 |
| 602 | 20240619 | 091100 | 10160105000 | 61900 | 61900 | 62200 | 61900 | 9493 |
| 603 | 20240619 | 091000 | 9571429600 | 61900 | 62100 | 62100 | 61800 | 38688 |
| 604 | 20240619 | 090900 | 7175916500 | 62100 | 62200 | 62300 | 62000 | 19884 |
| 605 | 20240619 | 090800 | 5941010900 | 62200 | 62200 | 62300 | 62100 | 9522 |
| 606 | 20240619 | 090700 | 5348868400 | 62200 | 62300 | 62300 | 62100 | 10890 |
| 607 | 20240619 | 090600 | 4671721400 | 62200 | 62600 | 62600 | 62200 | 13562 |
| 608 | 20240619 | 090500 | 3826466400 | 62500 | 62300 | 62600 | 62300 | 3859 |
| 609 | 20240619 | 090400 | 3585648000 | 62400 | 62200 | 62400 | 62200 | 10670 |
| 610 | 20240619 | 090300 | 2921629300 | 62300 | 62300 | 62400 | 62200 | 9737 |
| 611 | 20240619 | 090200 | 2315647700 | 62300 | 62500 | 62700 | 62300 | 14904 |
| 612 | 20240619 | 090100 | 1385730000 | 62500 | 63000 | 63100 | 62500 | 4296 |
| 613 | 20240619 | 090000 | 1116126700 | 62500 | 62800 | 63000 | 62400 | 17100 |