33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 3 | 20240619 | 191200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 4 | 20240619 | 191100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 5 | 20240619 | 191000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 6 | 20240619 | 190900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 7 | 20240619 | 190800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 8 | 20240619 | 190700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 9 | 20240619 | 190600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 10 | 20240619 | 190500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 11 | 20240619 | 190400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 12 | 20240619 | 190300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 13 | 20240619 | 190200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 14 | 20240619 | 190100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 15 | 20240619 | 190000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 16 | 20240619 | 185900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 17 | 20240619 | 185800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 18 | 20240619 | 185700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 19 | 20240619 | 185600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 20 | 20240619 | 185500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 21 | 20240619 | 185400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 22 | 20240619 | 185300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 23 | 20240619 | 185200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 24 | 20240619 | 185100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 25 | 20240619 | 185000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 26 | 20240619 | 184900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 27 | 20240619 | 184800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 28 | 20240619 | 184700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 29 | 20240619 | 184600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 30 | 20240619 | 184500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 31 | 20240619 | 184400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 32 | 20240619 | 184300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 33 | 20240619 | 184200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 34 | 20240619 | 184100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 35 | 20240619 | 184000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 36 | 20240619 | 183900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 37 | 20240619 | 183800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 38 | 20240619 | 183700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 39 | 20240619 | 183600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 40 | 20240619 | 183500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 41 | 20240619 | 183400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 42 | 20240619 | 183300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 43 | 20240619 | 183200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 44 | 20240619 | 183100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 45 | 20240619 | 183000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 46 | 20240619 | 182900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 47 | 20240619 | 182800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 48 | 20240619 | 182700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 49 | 20240619 | 182600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 50 | 20240619 | 182500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 51 | 20240619 | 182400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 52 | 20240619 | 182300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 53 | 20240619 | 182200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 54 | 20240619 | 182100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 55 | 20240619 | 182000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 56 | 20240619 | 181900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 57 | 20240619 | 181800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 58 | 20240619 | 181700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 59 | 20240619 | 181600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 60 | 20240619 | 181500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 61 | 20240619 | 181400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 62 | 20240619 | 181300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 63 | 20240619 | 181200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 64 | 20240619 | 181100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 65 | 20240619 | 181000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 66 | 20240619 | 180900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 67 | 20240619 | 180800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 68 | 20240619 | 180700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 69 | 20240619 | 180600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 70 | 20240619 | 180500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 71 | 20240619 | 180400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 72 | 20240619 | 180300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 73 | 20240619 | 180200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 74 | 20240619 | 180100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 75 | 20240619 | 180000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 76 | 20240619 | 175900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 77 | 20240619 | 175800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 78 | 20240619 | 175700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 79 | 20240619 | 175600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 80 | 20240619 | 175500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 81 | 20240619 | 175400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 82 | 20240619 | 175300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 83 | 20240619 | 175200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 84 | 20240619 | 175100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 85 | 20240619 | 175000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 86 | 20240619 | 174900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 87 | 20240619 | 174800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 88 | 20240619 | 174700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 89 | 20240619 | 174600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 90 | 20240619 | 174500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 91 | 20240619 | 174400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 92 | 20240619 | 174300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 93 | 20240619 | 174200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 94 | 20240619 | 174100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 95 | 20240619 | 174000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 96 | 20240619 | 173900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 97 | 20240619 | 173800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 98 | 20240619 | 173700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 99 | 20240619 | 173600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 100 | 20240619 | 173500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 101 | 20240619 | 173400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 102 | 20240619 | 173300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 103 | 20240619 | 173200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 104 | 20240619 | 173100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 105 | 20240619 | 173000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 106 | 20240619 | 172900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 107 | 20240619 | 172800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 108 | 20240619 | 172700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 109 | 20240619 | 172600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 110 | 20240619 | 172500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 111 | 20240619 | 172400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 112 | 20240619 | 172300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 113 | 20240619 | 172200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 114 | 20240619 | 172100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 115 | 20240619 | 172000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 116 | 20240619 | 171900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 117 | 20240619 | 171800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 118 | 20240619 | 171700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 119 | 20240619 | 171600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 120 | 20240619 | 171500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 121 | 20240619 | 171400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 122 | 20240619 | 171300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 123 | 20240619 | 171200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 124 | 20240619 | 171100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 125 | 20240619 | 171000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 126 | 20240619 | 170900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 127 | 20240619 | 170800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 128 | 20240619 | 170700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 129 | 20240619 | 170600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 130 | 20240619 | 170500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 131 | 20240619 | 170400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 132 | 20240619 | 170300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 133 | 20240619 | 170200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 134 | 20240619 | 170100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 135 | 20240619 | 170000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 136 | 20240619 | 165900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 137 | 20240619 | 165800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 138 | 20240619 | 165700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 139 | 20240619 | 165600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 140 | 20240619 | 165500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 141 | 20240619 | 165400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 142 | 20240619 | 165300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 143 | 20240619 | 165200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 144 | 20240619 | 165100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 145 | 20240619 | 165000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 146 | 20240619 | 164900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 147 | 20240619 | 164800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 148 | 20240619 | 164700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 149 | 20240619 | 164600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 150 | 20240619 | 164500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 151 | 20240619 | 164400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 152 | 20240619 | 164300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 153 | 20240619 | 164200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 154 | 20240619 | 164100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 155 | 20240619 | 164000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 156 | 20240619 | 163900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 157 | 20240619 | 163800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 158 | 20240619 | 163700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 159 | 20240619 | 163600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 160 | 20240619 | 163500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 161 | 20240619 | 163400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 162 | 20240619 | 163300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 163 | 20240619 | 163200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 164 | 20240619 | 163100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 165 | 20240619 | 163000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 166 | 20240619 | 162900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 167 | 20240619 | 162800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 168 | 20240619 | 162700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 169 | 20240619 | 162600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 170 | 20240619 | 162500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 171 | 20240619 | 162400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 172 | 20240619 | 162300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 173 | 20240619 | 162200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 174 | 20240619 | 162100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 175 | 20240619 | 162000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 176 | 20240619 | 161900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 177 | 20240619 | 161800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 178 | 20240619 | 161700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 179 | 20240619 | 161600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 180 | 20240619 | 161500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 181 | 20240619 | 161400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 182 | 20240619 | 161300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 183 | 20240619 | 161200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 184 | 20240619 | 161100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 185 | 20240619 | 161000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 186 | 20240619 | 160900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 187 | 20240619 | 160800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 188 | 20240619 | 160700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 189 | 20240619 | 160600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 190 | 20240619 | 160500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 191 | 20240619 | 160400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 192 | 20240619 | 160300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 193 | 20240619 | 160200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 194 | 20240619 | 160100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 195 | 20240619 | 160000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 196 | 20240619 | 155900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 197 | 20240619 | 155800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 198 | 20240619 | 155700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 199 | 20240619 | 155600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 200 | 20240619 | 155500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 201 | 20240619 | 155400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 202 | 20240619 | 155300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 203 | 20240619 | 155200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 204 | 20240619 | 155100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 205 | 20240619 | 155000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 206 | 20240619 | 154900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 207 | 20240619 | 154800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 208 | 20240619 | 154700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 209 | 20240619 | 154600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 210 | 20240619 | 154500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 211 | 20240619 | 154400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 212 | 20240619 | 154300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 213 | 20240619 | 154200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 214 | 20240619 | 154100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 215 | 20240619 | 154000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 216 | 20240619 | 153900 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 217 | 20240619 | 153800 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 218 | 20240619 | 153700 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 219 | 20240619 | 153600 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 220 | 20240619 | 153500 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 221 | 20240619 | 153400 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 222 | 20240619 | 153300 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 223 | 20240619 | 153200 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 224 | 20240619 | 153100 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 0 |
| 225 | 20240619 | 153000 | 44949329900 | 76500 | 76500 | 76500 | 76500 | 5853 |
| 226 | 20240619 | 152900 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 227 | 20240619 | 152800 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 228 | 20240619 | 152700 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 229 | 20240619 | 152600 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 230 | 20240619 | 152500 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 231 | 20240619 | 152400 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 232 | 20240619 | 152300 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 233 | 20240619 | 152200 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 234 | 20240619 | 152100 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 235 | 20240619 | 152000 | 44501575400 | 76400 | 76400 | 76400 | 76400 | 0 |
| 236 | 20240619 | 151900 | 44501575400 | 76400 | 76300 | 76500 | 76200 | 947 |
| 237 | 20240619 | 151800 | 44429260300 | 76200 | 76400 | 76400 | 76100 | 9022 |
| 238 | 20240619 | 151700 | 43741675100 | 76400 | 76900 | 76900 | 76400 | 5837 |
| 239 | 20240619 | 151600 | 43294812500 | 76900 | 76900 | 77000 | 76700 | 1304 |
| 240 | 20240619 | 151500 | 43194588500 | 76900 | 76900 | 76900 | 76700 | 817 |
| 241 | 20240619 | 151400 | 43131835000 | 76900 | 77000 | 77000 | 76500 | 2158 |
| 242 | 20240619 | 151300 | 42966328300 | 77000 | 76900 | 77100 | 76700 | 4232 |
| 243 | 20240619 | 151200 | 42641085300 | 77000 | 77100 | 77200 | 76800 | 1565 |
| 244 | 20240619 | 151100 | 42520558700 | 77100 | 77400 | 77500 | 77000 | 2692 |
| 245 | 20240619 | 151000 | 42312818800 | 77500 | 77500 | 77500 | 77300 | 905 |
| 246 | 20240619 | 150900 | 42242739200 | 77500 | 77400 | 77500 | 77400 | 685 |
| 247 | 20240619 | 150800 | 42189694400 | 77500 | 77400 | 77500 | 77300 | 868 |
| 248 | 20240619 | 150700 | 42122502500 | 77300 | 77200 | 77400 | 77200 | 549 |
| 249 | 20240619 | 150600 | 42080057300 | 77200 | 77300 | 77400 | 77100 | 1123 |
| 250 | 20240619 | 150500 | 41993350600 | 77300 | 77100 | 77300 | 77000 | 1473 |
| 251 | 20240619 | 150400 | 41879734000 | 77200 | 77000 | 77200 | 77000 | 1224 |
| 252 | 20240619 | 150300 | 41785372100 | 76900 | 76800 | 77000 | 76700 | 1490 |
| 253 | 20240619 | 150200 | 41670861900 | 76700 | 76900 | 77000 | 76700 | 831 |
| 254 | 20240619 | 150100 | 41607027300 | 76900 | 76800 | 77000 | 76800 | 1272 |
| 255 | 20240619 | 150000 | 41509167300 | 76800 | 76500 | 76900 | 76500 | 2252 |
| 256 | 20240619 | 145900 | 41336507700 | 76500 | 76600 | 76600 | 76500 | 1083 |
| 257 | 20240619 | 145800 | 41253622000 | 76500 | 76600 | 76700 | 76500 | 1420 |
| 258 | 20240619 | 145700 | 41144924200 | 76500 | 76500 | 76700 | 76500 | 1101 |
| 259 | 20240619 | 145600 | 41060670000 | 76500 | 76600 | 76700 | 76500 | 1633 |
| 260 | 20240619 | 145500 | 40935519200 | 76600 | 76700 | 76800 | 76600 | 1532 |
| 261 | 20240619 | 145400 | 40818048400 | 76600 | 76600 | 76700 | 76400 | 1859 |
| 262 | 20240619 | 145300 | 40675744700 | 76600 | 76500 | 76700 | 76200 | 2867 |
| 263 | 20240619 | 145200 | 40456373800 | 76500 | 76500 | 76500 | 76200 | 3079 |
| 264 | 20240619 | 145100 | 40221439900 | 76400 | 76500 | 76600 | 76400 | 3661 |
| 265 | 20240619 | 145000 | 39941414000 | 76500 | 76500 | 76700 | 76500 | 2032 |
| 266 | 20240619 | 144900 | 39785885800 | 76500 | 76600 | 76700 | 76500 | 1372 |
| 267 | 20240619 | 144800 | 39680798200 | 76600 | 76700 | 76700 | 76600 | 1275 |
| 268 | 20240619 | 144700 | 39583106500 | 76700 | 76800 | 76900 | 76600 | 1103 |
| 269 | 20240619 | 144600 | 39498503200 | 76800 | 76700 | 76900 | 76600 | 1531 |
| 270 | 20240619 | 144500 | 39381002800 | 76500 | 76700 | 76700 | 76500 | 2976 |
| 271 | 20240619 | 144400 | 39153095900 | 76600 | 76700 | 76800 | 76600 | 2614 |
| 272 | 20240619 | 144300 | 38952750800 | 76700 | 76700 | 76900 | 76600 | 1504 |
| 273 | 20240619 | 144200 | 38837372500 | 76700 | 77000 | 77000 | 76700 | 2149 |
| 274 | 20240619 | 144100 | 38672313900 | 76800 | 77100 | 77200 | 76800 | 5624 |
| 275 | 20240619 | 144000 | 38239485800 | 77100 | 77200 | 77200 | 77100 | 1170 |
| 276 | 20240619 | 143900 | 38149260600 | 77200 | 77100 | 77300 | 77100 | 1767 |
| 277 | 20240619 | 143800 | 38012852300 | 77200 | 77300 | 77300 | 77100 | 1183 |
| 278 | 20240619 | 143700 | 37921505400 | 77300 | 77300 | 77400 | 77200 | 1116 |
| 279 | 20240619 | 143600 | 37835289700 | 77400 | 77400 | 77500 | 77300 | 1524 |
| 280 | 20240619 | 143500 | 37717434300 | 77300 | 77400 | 77500 | 77300 | 1320 |
| 281 | 20240619 | 143400 | 37615304300 | 77400 | 77500 | 77500 | 77400 | 838 |
| 282 | 20240619 | 143300 | 37550427900 | 77500 | 77600 | 77700 | 77400 | 1259 |
| 283 | 20240619 | 143200 | 37452839600 | 77500 | 77500 | 77600 | 77400 | 493 |
| 284 | 20240619 | 143100 | 37414629600 | 77500 | 77400 | 77600 | 77400 | 891 |
| 285 | 20240619 | 143000 | 37345588700 | 77400 | 77600 | 77600 | 77400 | 988 |
| 286 | 20240619 | 142900 | 37269008800 | 77500 | 77400 | 77700 | 77400 | 813 |
| 287 | 20240619 | 142800 | 37205975300 | 77500 | 77500 | 77600 | 77400 | 417 |
| 288 | 20240619 | 142700 | 37173668200 | 77500 | 77700 | 77700 | 77400 | 752 |
| 289 | 20240619 | 142600 | 37115354400 | 77600 | 77600 | 77700 | 77500 | 727 |
| 290 | 20240619 | 142500 | 37058954000 | 77600 | 77500 | 77700 | 77500 | 657 |
| 291 | 20240619 | 142400 | 37007987400 | 77500 | 77500 | 77600 | 77400 | 1027 |
| 292 | 20240619 | 142300 | 36928392000 | 77600 | 77600 | 77600 | 77500 | 548 |
| 293 | 20240619 | 142200 | 36885899500 | 77500 | 77600 | 77700 | 77500 | 726 |
| 294 | 20240619 | 142100 | 36829570600 | 77600 | 77700 | 77700 | 77500 | 956 |
| 295 | 20240619 | 142000 | 36755394200 | 77700 | 77800 | 77800 | 77600 | 622 |
| 296 | 20240619 | 141900 | 36707054000 | 77700 | 77500 | 77900 | 77500 | 3301 |
| 297 | 20240619 | 141800 | 36450447500 | 77600 | 77600 | 77600 | 77400 | 799 |
| 298 | 20240619 | 141700 | 36388515200 | 77600 | 77500 | 77600 | 77500 | 755 |
| 299 | 20240619 | 141600 | 36329998400 | 77600 | 77700 | 77700 | 77500 | 780 |
| 300 | 20240619 | 141500 | 36269496000 | 77600 | 77700 | 77700 | 77500 | 760 |
| 301 | 20240619 | 141400 | 36210533700 | 77600 | 77600 | 77600 | 77500 | 1308 |
| 302 | 20240619 | 141300 | 36109077100 | 77600 | 77500 | 77700 | 77500 | 763 |
| 303 | 20240619 | 141200 | 36049892700 | 77500 | 77500 | 77600 | 77500 | 938 |
| 304 | 20240619 | 141100 | 35977180900 | 77500 | 77700 | 77700 | 77500 | 1681 |
| 305 | 20240619 | 141000 | 35846771900 | 77600 | 77700 | 77700 | 77600 | 899 |
| 306 | 20240619 | 140900 | 35776970600 | 77600 | 77800 | 77800 | 77600 | 1298 |
| 307 | 20240619 | 140800 | 35676102200 | 77700 | 77900 | 77900 | 77700 | 1255 |
| 308 | 20240619 | 140700 | 35578521100 | 77900 | 77800 | 77900 | 77800 | 965 |
| 309 | 20240619 | 140600 | 35503425800 | 77800 | 77900 | 77900 | 77700 | 1539 |
| 310 | 20240619 | 140500 | 35383683000 | 77900 | 77800 | 78000 | 77800 | 511 |
| 311 | 20240619 | 140400 | 35343899700 | 77800 | 78000 | 78000 | 77800 | 732 |
| 312 | 20240619 | 140300 | 35286882300 | 77900 | 77800 | 78000 | 77800 | 725 |
| 313 | 20240619 | 140200 | 35230420800 | 77800 | 77800 | 77900 | 77800 | 1092 |
| 314 | 20240619 | 140100 | 35145446500 | 77800 | 78000 | 78000 | 77800 | 1332 |
| 315 | 20240619 | 140000 | 35041715600 | 77900 | 78200 | 78200 | 77900 | 505 |
| 316 | 20240619 | 135900 | 35002308000 | 78100 | 77900 | 78200 | 77800 | 974 |
| 317 | 20240619 | 135800 | 34926324500 | 77800 | 77800 | 77800 | 77700 | 810 |
| 318 | 20240619 | 135700 | 34863353100 | 77800 | 77900 | 77900 | 77700 | 613 |
| 319 | 20240619 | 135600 | 34815663800 | 77900 | 77900 | 78000 | 77800 | 884 |
| 320 | 20240619 | 135500 | 34746809000 | 77800 | 77900 | 78000 | 77800 | 710 |
| 321 | 20240619 | 135400 | 34691495300 | 77900 | 78100 | 78100 | 77900 | 995 |
| 322 | 20240619 | 135300 | 34613900900 | 78000 | 78000 | 78100 | 78000 | 793 |
| 323 | 20240619 | 135200 | 34552045200 | 78000 | 78100 | 78200 | 78000 | 731 |
| 324 | 20240619 | 135100 | 34494967100 | 78100 | 78300 | 78300 | 78100 | 1220 |
| 325 | 20240619 | 135000 | 34399600500 | 78300 | 78300 | 78300 | 78200 | 348 |
| 326 | 20240619 | 134900 | 34372365400 | 78300 | 78400 | 78500 | 78300 | 593 |
| 327 | 20240619 | 134800 | 34325900900 | 78400 | 78500 | 78500 | 78400 | 790 |
| 328 | 20240619 | 134700 | 34263934100 | 78400 | 78500 | 78600 | 78400 | 1832 |
| 329 | 20240619 | 134600 | 34120055200 | 78600 | 78500 | 78600 | 78400 | 801 |
| 330 | 20240619 | 134500 | 34057204100 | 78600 | 78500 | 78600 | 78400 | 971 |
| 331 | 20240619 | 134400 | 33980990600 | 78400 | 78600 | 78600 | 78400 | 671 |
| 332 | 20240619 | 134300 | 33928314600 | 78500 | 78400 | 78600 | 78300 | 1982 |
| 333 | 20240619 | 134200 | 33772895100 | 78300 | 78300 | 78500 | 78200 | 1489 |
| 334 | 20240619 | 134100 | 33656202600 | 78200 | 77600 | 78200 | 77600 | 1429 |
| 335 | 20240619 | 134000 | 33544829200 | 77600 | 77500 | 77700 | 77500 | 1438 |
| 336 | 20240619 | 133900 | 33433295600 | 77500 | 77500 | 77600 | 77200 | 1839 |
| 337 | 20240619 | 133800 | 33290967500 | 77500 | 77400 | 77700 | 77300 | 772 |
| 338 | 20240619 | 133700 | 33231109500 | 77300 | 77700 | 77700 | 77300 | 1665 |
| 339 | 20240619 | 133600 | 33102007600 | 77900 | 77900 | 77900 | 77700 | 837 |
| 340 | 20240619 | 133500 | 33036899900 | 77800 | 78100 | 78200 | 77800 | 1099 |
| 341 | 20240619 | 133400 | 32951199300 | 78100 | 78200 | 78200 | 78000 | 551 |
| 342 | 20240619 | 133300 | 32908153600 | 78200 | 78100 | 78200 | 77800 | 872 |
| 343 | 20240619 | 133200 | 32840169500 | 78000 | 77800 | 78100 | 77800 | 1082 |
| 344 | 20240619 | 133100 | 32755826800 | 77900 | 77900 | 78000 | 77800 | 364 |
| 345 | 20240619 | 133000 | 32727465400 | 77900 | 78000 | 78100 | 77900 | 695 |
| 346 | 20240619 | 132900 | 32673290900 | 78000 | 78200 | 78300 | 77900 | 1091 |
| 347 | 20240619 | 132800 | 32588134800 | 78200 | 77900 | 78200 | 77900 | 1002 |
| 348 | 20240619 | 132700 | 32509957900 | 77900 | 77800 | 78000 | 77700 | 637 |
| 349 | 20240619 | 132600 | 32460385300 | 78000 | 77700 | 78100 | 77700 | 1818 |
| 350 | 20240619 | 132500 | 32318675300 | 77700 | 77400 | 77700 | 77400 | 1244 |
| 351 | 20240619 | 132400 | 32222162700 | 77400 | 77300 | 77500 | 77300 | 627 |
| 352 | 20240619 | 132300 | 32173610400 | 77300 | 77200 | 77400 | 77200 | 982 |
| 353 | 20240619 | 132200 | 32097717900 | 77200 | 77200 | 77300 | 77200 | 670 |
| 354 | 20240619 | 132100 | 32045966800 | 77200 | 76800 | 77300 | 76800 | 1523 |
| 355 | 20240619 | 132000 | 31928623100 | 76800 | 76700 | 76900 | 76600 | 2158 |
| 356 | 20240619 | 131900 | 31763115700 | 76700 | 76800 | 76900 | 76700 | 1634 |
| 357 | 20240619 | 131800 | 31637662700 | 76800 | 77000 | 77000 | 76700 | 1457 |
| 358 | 20240619 | 131700 | 31525626300 | 77100 | 76800 | 77100 | 76700 | 2832 |
| 359 | 20240619 | 131600 | 31307977500 | 76800 | 76700 | 76800 | 76700 | 1066 |
| 360 | 20240619 | 131500 | 31226152800 | 76800 | 77000 | 77100 | 76700 | 1181 |
| 361 | 20240619 | 131400 | 31135422600 | 77000 | 76900 | 77200 | 76700 | 2403 |
| 362 | 20240619 | 131300 | 30950641000 | 76900 | 76900 | 76900 | 76600 | 2429 |
| 363 | 20240619 | 131200 | 30764183200 | 76900 | 77300 | 77400 | 76600 | 9592 |
| 364 | 20240619 | 131100 | 30025433500 | 77300 | 77600 | 77600 | 77300 | 1886 |
| 365 | 20240619 | 131000 | 29879379200 | 77600 | 77700 | 77800 | 77500 | 748 |
| 366 | 20240619 | 130900 | 29821318400 | 77700 | 78000 | 78100 | 77700 | 2113 |
| 367 | 20240619 | 130800 | 29656657100 | 78100 | 78000 | 78400 | 78000 | 1783 |
| 368 | 20240619 | 130700 | 29517320800 | 78000 | 77600 | 78100 | 77600 | 1313 |
| 369 | 20240619 | 130600 | 29415075700 | 77600 | 77400 | 77700 | 77200 | 1585 |
| 370 | 20240619 | 130500 | 29292367900 | 77300 | 77300 | 77500 | 77200 | 1445 |
| 371 | 20240619 | 130400 | 29180668100 | 77300 | 77500 | 77500 | 77300 | 1309 |
| 372 | 20240619 | 130300 | 29079418200 | 77400 | 77600 | 77600 | 77400 | 1458 |
| 373 | 20240619 | 130200 | 28966456000 | 77600 | 77600 | 77700 | 77500 | 428 |
| 374 | 20240619 | 130100 | 28933253100 | 77700 | 77600 | 78500 | 77600 | 1049 |
| 375 | 20240619 | 130000 | 28851568900 | 77500 | 77500 | 77700 | 77400 | 1409 |
| 376 | 20240619 | 125900 | 28742371600 | 77500 | 77400 | 77500 | 77400 | 1182 |
| 377 | 20240619 | 125800 | 28650850900 | 77400 | 77300 | 77500 | 77300 | 820 |
| 378 | 20240619 | 125700 | 28587357200 | 77500 | 77400 | 77500 | 77300 | 1318 |
| 379 | 20240619 | 125600 | 28485328200 | 77400 | 77400 | 77500 | 77400 | 1140 |
| 380 | 20240619 | 125500 | 28397026600 | 77400 | 77200 | 77500 | 77000 | 3900 |
| 381 | 20240619 | 125400 | 28096032700 | 77200 | 77600 | 77600 | 77100 | 7797 |
| 382 | 20240619 | 125300 | 27492984700 | 77600 | 77800 | 77800 | 77600 | 811 |
| 383 | 20240619 | 125200 | 27429975600 | 77700 | 77500 | 77900 | 77400 | 1255 |
| 384 | 20240619 | 125100 | 27332421400 | 77500 | 77900 | 77900 | 77400 | 3285 |
| 385 | 20240619 | 125000 | 27077623500 | 77800 | 78100 | 78200 | 77700 | 975 |
| 386 | 20240619 | 124900 | 27001580700 | 78100 | 78300 | 78400 | 78000 | 1147 |
| 387 | 20240619 | 124800 | 26911806600 | 78300 | 77900 | 78300 | 77800 | 922 |
| 388 | 20240619 | 124700 | 26839868300 | 77900 | 78000 | 78000 | 77600 | 1587 |
| 389 | 20240619 | 124600 | 26716463100 | 78000 | 77600 | 78100 | 77600 | 996 |
| 390 | 20240619 | 124500 | 26638958500 | 77700 | 77500 | 77700 | 77400 | 2082 |
| 391 | 20240619 | 124400 | 26477631000 | 77500 | 77600 | 77700 | 77400 | 1120 |
| 392 | 20240619 | 124300 | 26390832600 | 77600 | 77600 | 77600 | 77500 | 2294 |
| 393 | 20240619 | 124200 | 26212919300 | 77700 | 77800 | 77900 | 77600 | 1766 |
| 394 | 20240619 | 124100 | 26075706600 | 77900 | 77800 | 77900 | 77800 | 355 |
| 395 | 20240619 | 124000 | 26048072500 | 77800 | 77900 | 77900 | 77800 | 582 |
| 396 | 20240619 | 123900 | 26002776700 | 77800 | 77600 | 78100 | 77600 | 2148 |
| 397 | 20240619 | 123800 | 25835559900 | 77700 | 77500 | 77700 | 77400 | 2237 |
| 398 | 20240619 | 123700 | 25662101500 | 77500 | 78600 | 78600 | 77500 | 9467 |
| 399 | 20240619 | 123600 | 24923194400 | 78400 | 78900 | 78900 | 78400 | 3319 |
| 400 | 20240619 | 123500 | 24662177700 | 78900 | 78800 | 78900 | 78800 | 416 |
| 401 | 20240619 | 123400 | 24629387200 | 78900 | 78900 | 79000 | 78800 | 408 |
| 402 | 20240619 | 123300 | 24597181700 | 78900 | 79200 | 79200 | 78900 | 1058 |
| 403 | 20240619 | 123200 | 24513543100 | 79200 | 79100 | 79200 | 79100 | 153 |
| 404 | 20240619 | 123100 | 24501428700 | 79100 | 79000 | 79200 | 79000 | 442 |
| 405 | 20240619 | 123000 | 24466473800 | 79100 | 79200 | 79200 | 79000 | 694 |
| 406 | 20240619 | 122900 | 24411619900 | 79200 | 79200 | 79200 | 79000 | 266 |
| 407 | 20240619 | 122800 | 24390580400 | 79100 | 79100 | 79200 | 79000 | 249 |
| 408 | 20240619 | 122700 | 24370871000 | 79000 | 79200 | 79200 | 79000 | 591 |
| 409 | 20240619 | 122600 | 24324110400 | 79200 | 79100 | 79300 | 79100 | 269 |
| 410 | 20240619 | 122500 | 24302794400 | 79200 | 79000 | 79200 | 78900 | 716 |
| 411 | 20240619 | 122400 | 24246166700 | 78900 | 79000 | 79100 | 78800 | 687 |
| 412 | 20240619 | 122300 | 24191935300 | 78900 | 78800 | 79000 | 78800 | 549 |
| 413 | 20240619 | 122200 | 24148619600 | 78900 | 79000 | 79100 | 78800 | 488 |
| 414 | 20240619 | 122100 | 24110112300 | 78900 | 79000 | 79100 | 78800 | 503 |
| 415 | 20240619 | 122000 | 24070408800 | 79000 | 79600 | 79600 | 78900 | 1324 |
| 416 | 20240619 | 121900 | 23965565900 | 79600 | 79200 | 79600 | 79200 | 1321 |
| 417 | 20240619 | 121800 | 23860716800 | 79200 | 78900 | 79200 | 78800 | 946 |
| 418 | 20240619 | 121700 | 23785991900 | 78800 | 78900 | 79000 | 78700 | 663 |
| 419 | 20240619 | 121600 | 23733715800 | 78700 | 78600 | 78900 | 78500 | 1804 |
| 420 | 20240619 | 121500 | 23591755500 | 78600 | 78700 | 78700 | 78400 | 1432 |
| 421 | 20240619 | 121400 | 23479300600 | 78700 | 78800 | 78800 | 78500 | 2461 |
| 422 | 20240619 | 121300 | 23285716600 | 78800 | 79100 | 79100 | 78800 | 1892 |
| 423 | 20240619 | 121200 | 23136307000 | 79100 | 79200 | 79200 | 79000 | 1699 |
| 424 | 20240619 | 121100 | 23001993600 | 79200 | 79300 | 79500 | 79100 | 2119 |
| 425 | 20240619 | 121000 | 22834120800 | 79200 | 79100 | 79300 | 79100 | 1826 |
| 426 | 20240619 | 120900 | 22689631700 | 79100 | 79400 | 79400 | 79100 | 1605 |
| 427 | 20240619 | 120800 | 22562467400 | 79400 | 79700 | 79700 | 79300 | 4405 |
| 428 | 20240619 | 120700 | 22212106700 | 79700 | 79800 | 79800 | 79600 | 1640 |
| 429 | 20240619 | 120600 | 22081384400 | 79800 | 80100 | 80100 | 79800 | 3234 |
| 430 | 20240619 | 120500 | 21822936000 | 80000 | 80100 | 80100 | 80000 | 1467 |
| 431 | 20240619 | 120400 | 21705546800 | 80100 | 80100 | 80200 | 80000 | 592 |
| 432 | 20240619 | 120300 | 21658129200 | 80100 | 80300 | 80400 | 80100 | 1604 |
| 433 | 20240619 | 120200 | 21529513300 | 80300 | 80500 | 80600 | 80300 | 666 |
| 434 | 20240619 | 120100 | 21475917400 | 80500 | 80800 | 80800 | 80500 | 835 |
| 435 | 20240619 | 120000 | 21408552200 | 80800 | 80900 | 80900 | 80700 | 598 |
| 436 | 20240619 | 115900 | 21360221600 | 80800 | 80700 | 80900 | 80700 | 149 |
| 437 | 20240619 | 115800 | 21348175600 | 80700 | 80900 | 80900 | 80700 | 274 |
| 438 | 20240619 | 115700 | 21326031100 | 80900 | 80900 | 81000 | 80800 | 373 |
| 439 | 20240619 | 115600 | 21295863100 | 80900 | 80900 | 81000 | 80800 | 131 |
| 440 | 20240619 | 115500 | 21285262900 | 80900 | 80800 | 80900 | 80700 | 244 |
| 441 | 20240619 | 115400 | 21265539400 | 80700 | 80900 | 81100 | 80600 | 933 |
| 442 | 20240619 | 115300 | 21190148600 | 81000 | 81000 | 81000 | 80900 | 299 |
| 443 | 20240619 | 115200 | 21165939300 | 81000 | 80800 | 81000 | 80700 | 371 |
| 444 | 20240619 | 115100 | 21135911000 | 80800 | 80800 | 80900 | 80600 | 603 |
| 445 | 20240619 | 115000 | 21087213400 | 80900 | 80900 | 81000 | 80800 | 653 |
| 446 | 20240619 | 114900 | 21034358900 | 80800 | 81100 | 81200 | 80800 | 1157 |
| 447 | 20240619 | 114800 | 20940660000 | 81200 | 80800 | 81200 | 80800 | 465 |
| 448 | 20240619 | 114700 | 20902980200 | 80900 | 80600 | 81300 | 80600 | 1227 |
| 449 | 20240619 | 114600 | 20803693700 | 80500 | 80500 | 80600 | 80500 | 303 |
| 450 | 20240619 | 114500 | 20779281800 | 80600 | 80500 | 80600 | 80400 | 748 |
| 451 | 20240619 | 114400 | 20719055700 | 80500 | 80200 | 80600 | 80200 | 1222 |
| 452 | 20240619 | 114300 | 20620818500 | 80200 | 80100 | 80300 | 80100 | 500 |
| 453 | 20240619 | 114200 | 20580717400 | 80100 | 80100 | 80200 | 80100 | 817 |
| 454 | 20240619 | 114100 | 20515268400 | 80100 | 80100 | 80300 | 80100 | 1119 |
| 455 | 20240619 | 114000 | 20425531000 | 80200 | 79700 | 80200 | 79600 | 3399 |
| 456 | 20240619 | 113900 | 20154119200 | 79700 | 80100 | 80200 | 79600 | 3428 |
| 457 | 20240619 | 113800 | 19880177900 | 80100 | 80400 | 80400 | 80100 | 1636 |
| 458 | 20240619 | 113700 | 19749009200 | 80400 | 80600 | 80600 | 80300 | 1890 |
| 459 | 20240619 | 113600 | 19596904400 | 80600 | 80800 | 80900 | 80500 | 4014 |
| 460 | 20240619 | 113500 | 19272848600 | 80800 | 81100 | 81100 | 80800 | 2325 |
| 461 | 20240619 | 113400 | 19084700900 | 81100 | 81000 | 81100 | 81000 | 937 |
| 462 | 20240619 | 113300 | 19008775800 | 81100 | 81300 | 81300 | 81000 | 3220 |
| 463 | 20240619 | 113200 | 18747604900 | 81200 | 81400 | 81500 | 81200 | 484 |
| 464 | 20240619 | 113100 | 18708248400 | 81300 | 81300 | 81400 | 81200 | 1107 |
| 465 | 20240619 | 113000 | 18618257700 | 81300 | 81400 | 81500 | 81200 | 972 |
| 466 | 20240619 | 112900 | 18539216600 | 81300 | 81400 | 81400 | 81300 | 1163 |
| 467 | 20240619 | 112800 | 18444637200 | 81400 | 81600 | 81700 | 81400 | 2074 |
| 468 | 20240619 | 112700 | 18275563200 | 81600 | 81700 | 81800 | 81500 | 584 |
| 469 | 20240619 | 112600 | 18227904000 | 81700 | 81700 | 81700 | 81600 | 1223 |
| 470 | 20240619 | 112500 | 18128078800 | 81600 | 81700 | 81700 | 81600 | 251 |
| 471 | 20240619 | 112400 | 18107577200 | 81700 | 81600 | 81700 | 81600 | 808 |
| 472 | 20240619 | 112300 | 18041614000 | 81600 | 81600 | 81700 | 81500 | 825 |
| 473 | 20240619 | 112200 | 17974277400 | 81600 | 81800 | 81800 | 81600 | 976 |
| 474 | 20240619 | 112100 | 17894610500 | 81900 | 81800 | 82000 | 81600 | 1449 |
| 475 | 20240619 | 112000 | 17776046200 | 81800 | 81800 | 81900 | 81600 | 925 |
| 476 | 20240619 | 111900 | 17700429600 | 81900 | 81800 | 82000 | 81700 | 614 |
| 477 | 20240619 | 111800 | 17650164800 | 81800 | 82000 | 82000 | 81700 | 1398 |
| 478 | 20240619 | 111700 | 17535795800 | 82000 | 82100 | 82200 | 81900 | 4649 |
| 479 | 20240619 | 111600 | 17154483100 | 82100 | 82100 | 82300 | 82100 | 592 |
| 480 | 20240619 | 111500 | 17105830100 | 82100 | 82300 | 82400 | 82100 | 1002 |
| 481 | 20240619 | 111400 | 17023414100 | 82300 | 82400 | 82400 | 82200 | 583 |
| 482 | 20240619 | 111300 | 16975438800 | 82400 | 82400 | 82400 | 82200 | 724 |
| 483 | 20240619 | 111200 | 16915837400 | 82400 | 82500 | 82500 | 82200 | 1459 |
| 484 | 20240619 | 111100 | 16795711200 | 82500 | 82600 | 82800 | 82400 | 417 |
| 485 | 20240619 | 111000 | 16761276800 | 82400 | 82300 | 82600 | 82200 | 982 |
| 486 | 20240619 | 110900 | 16680369000 | 82300 | 82300 | 82300 | 82100 | 848 |
| 487 | 20240619 | 110800 | 16610663200 | 82200 | 82200 | 82300 | 82100 | 440 |
| 488 | 20240619 | 110700 | 16574484900 | 82200 | 82200 | 82300 | 82100 | 1351 |
| 489 | 20240619 | 110600 | 16463413300 | 82200 | 82500 | 82600 | 82200 | 1608 |
| 490 | 20240619 | 110500 | 16330903600 | 82600 | 82700 | 82700 | 82500 | 926 |
| 491 | 20240619 | 110400 | 16254458400 | 82700 | 82800 | 82800 | 82700 | 867 |
| 492 | 20240619 | 110300 | 16182739800 | 82800 | 82900 | 82900 | 82700 | 995 |
| 493 | 20240619 | 110200 | 16100337800 | 82800 | 82800 | 82900 | 82700 | 745 |
| 494 | 20240619 | 110100 | 16038653500 | 82800 | 83100 | 83100 | 82800 | 579 |
| 495 | 20240619 | 110000 | 15990634300 | 83000 | 83300 | 83400 | 82900 | 2943 |
| 496 | 20240619 | 105900 | 15746150600 | 83300 | 83400 | 83400 | 83200 | 394 |
| 497 | 20240619 | 105800 | 15713335800 | 83300 | 83400 | 83500 | 83300 | 430 |
| 498 | 20240619 | 105700 | 15677499700 | 83300 | 83100 | 83400 | 83100 | 952 |
| 499 | 20240619 | 105600 | 15598336900 | 83200 | 83200 | 83400 | 83100 | 664 |
| 500 | 20240619 | 105500 | 15543135700 | 83200 | 83400 | 83500 | 83100 | 812 |
| 501 | 20240619 | 105400 | 15475506000 | 83500 | 83500 | 83600 | 83400 | 452 |
| 502 | 20240619 | 105300 | 15437755000 | 83500 | 83500 | 83600 | 83500 | 818 |
| 503 | 20240619 | 105200 | 15369439800 | 83500 | 83800 | 83800 | 83500 | 557 |
| 504 | 20240619 | 105100 | 15322858100 | 83800 | 83500 | 83800 | 83500 | 583 |
| 505 | 20240619 | 105000 | 15274116500 | 83600 | 83800 | 83800 | 83500 | 825 |
| 506 | 20240619 | 104900 | 15205105700 | 83800 | 84000 | 84100 | 83800 | 431 |
| 507 | 20240619 | 104800 | 15168927900 | 83900 | 84100 | 84100 | 83500 | 2705 |
| 508 | 20240619 | 104700 | 14942048200 | 84100 | 84200 | 84200 | 84100 | 650 |
| 509 | 20240619 | 104600 | 14887342400 | 84200 | 84100 | 84300 | 84100 | 657 |
| 510 | 20240619 | 104500 | 14832056300 | 84200 | 84200 | 84300 | 84100 | 781 |
| 511 | 20240619 | 104400 | 14766309500 | 84200 | 84500 | 84600 | 84200 | 674 |
| 512 | 20240619 | 104300 | 14709436700 | 84500 | 84900 | 84900 | 84400 | 1810 |
| 513 | 20240619 | 104200 | 14556098100 | 84900 | 84900 | 85000 | 84800 | 723 |
| 514 | 20240619 | 104100 | 14494722400 | 84900 | 84900 | 85000 | 84900 | 1052 |
| 515 | 20240619 | 104000 | 14405377300 | 85000 | 85100 | 85100 | 84900 | 1123 |
| 516 | 20240619 | 103900 | 14309902600 | 85100 | 84800 | 85100 | 84700 | 4987 |
| 517 | 20240619 | 103800 | 13886396100 | 84800 | 84600 | 84800 | 84500 | 1382 |
| 518 | 20240619 | 103700 | 13769380100 | 84500 | 84600 | 84700 | 84500 | 683 |
| 519 | 20240619 | 103600 | 13711611400 | 84700 | 84700 | 84700 | 84500 | 865 |
| 520 | 20240619 | 103500 | 13638417900 | 84700 | 84300 | 84700 | 84300 | 1359 |
| 521 | 20240619 | 103400 | 13523560800 | 84400 | 84400 | 84500 | 84300 | 254 |
| 522 | 20240619 | 103300 | 13502118500 | 84500 | 84500 | 84600 | 84400 | 339 |
| 523 | 20240619 | 103200 | 13473487200 | 84600 | 84600 | 84700 | 84500 | 303 |
| 524 | 20240619 | 103100 | 13447850200 | 84700 | 84600 | 84700 | 84500 | 597 |
| 525 | 20240619 | 103000 | 13397331000 | 84500 | 84700 | 84700 | 84400 | 335 |
| 526 | 20240619 | 102900 | 13368996600 | 84700 | 84000 | 84700 | 84000 | 2177 |
| 527 | 20240619 | 102800 | 13185482800 | 84000 | 84000 | 84100 | 84000 | 314 |
| 528 | 20240619 | 102700 | 13159087000 | 84100 | 84000 | 84100 | 83800 | 589 |
| 529 | 20240619 | 102600 | 13109622300 | 83900 | 83200 | 83900 | 83200 | 520 |
| 530 | 20240619 | 102500 | 13066122700 | 83200 | 83500 | 83600 | 83200 | 494 |
| 531 | 20240619 | 102400 | 13024871000 | 83600 | 83700 | 83800 | 83200 | 1168 |
| 532 | 20240619 | 102300 | 12927286400 | 83700 | 84000 | 84000 | 83700 | 337 |
| 533 | 20240619 | 102200 | 12899049500 | 83900 | 84000 | 84100 | 83900 | 645 |
| 534 | 20240619 | 102100 | 12844873300 | 83900 | 84000 | 84000 | 83900 | 421 |
| 535 | 20240619 | 102000 | 12809528800 | 84000 | 84000 | 84100 | 84000 | 244 |
| 536 | 20240619 | 101900 | 12789017200 | 84100 | 84000 | 84200 | 83900 | 465 |
| 537 | 20240619 | 101800 | 12749971100 | 83900 | 84200 | 84200 | 83900 | 713 |
| 538 | 20240619 | 101700 | 12690033000 | 84200 | 83800 | 84300 | 83800 | 1064 |
| 539 | 20240619 | 101600 | 12600662200 | 83800 | 83800 | 83900 | 83700 | 253 |
| 540 | 20240619 | 101500 | 12579450300 | 83800 | 83600 | 83900 | 83400 | 638 |
| 541 | 20240619 | 101400 | 12526095100 | 83500 | 83500 | 83600 | 83500 | 179 |
| 542 | 20240619 | 101300 | 12511135800 | 83500 | 83500 | 83700 | 83400 | 514 |
| 543 | 20240619 | 101200 | 12468173700 | 83500 | 83400 | 83500 | 83300 | 414 |
| 544 | 20240619 | 101100 | 12433643800 | 83400 | 83200 | 83400 | 83200 | 217 |
| 545 | 20240619 | 101000 | 12415579200 | 83200 | 83200 | 83200 | 83000 | 521 |
| 546 | 20240619 | 100900 | 12372263700 | 83200 | 83200 | 83300 | 83000 | 345 |
| 547 | 20240619 | 100800 | 12343579800 | 83200 | 83000 | 83200 | 82800 | 607 |
| 548 | 20240619 | 100700 | 12293204400 | 82900 | 83100 | 83100 | 82900 | 404 |
| 549 | 20240619 | 100600 | 12259673500 | 83000 | 82700 | 83100 | 82500 | 1367 |
| 550 | 20240619 | 100500 | 12146641100 | 82600 | 83000 | 83100 | 82400 | 3397 |
| 551 | 20240619 | 100400 | 11865588700 | 83000 | 83100 | 83200 | 83000 | 995 |
| 552 | 20240619 | 100300 | 11782916000 | 83200 | 83300 | 83300 | 83100 | 671 |
| 553 | 20240619 | 100200 | 11727128200 | 83200 | 83400 | 83400 | 83100 | 831 |
| 554 | 20240619 | 100100 | 11657969400 | 83300 | 83500 | 83500 | 83300 | 1366 |
| 555 | 20240619 | 100000 | 11544071300 | 83500 | 84300 | 84300 | 83500 | 2843 |
| 556 | 20240619 | 095900 | 11305465300 | 84300 | 84400 | 84400 | 84200 | 698 |
| 557 | 20240619 | 095800 | 11246637900 | 84300 | 84400 | 84500 | 84300 | 775 |
| 558 | 20240619 | 095700 | 11181234000 | 84400 | 84100 | 84500 | 84000 | 850 |
| 559 | 20240619 | 095600 | 11109664000 | 84100 | 84300 | 84300 | 84000 | 789 |
| 560 | 20240619 | 095500 | 11043284400 | 84200 | 84000 | 84300 | 84000 | 1383 |
| 561 | 20240619 | 095400 | 10926846400 | 84100 | 84200 | 84200 | 84000 | 869 |
| 562 | 20240619 | 095300 | 10853810300 | 84200 | 84500 | 84600 | 84100 | 1109 |
| 563 | 20240619 | 095200 | 10760223300 | 84300 | 84500 | 84600 | 84300 | 942 |
| 564 | 20240619 | 095100 | 10680675400 | 84500 | 84700 | 84700 | 84400 | 797 |
| 565 | 20240619 | 095000 | 10613298900 | 84600 | 84800 | 84800 | 84400 | 1223 |
| 566 | 20240619 | 094900 | 10509802800 | 84800 | 84800 | 84800 | 84700 | 613 |
| 567 | 20240619 | 094800 | 10457844300 | 84800 | 84400 | 84900 | 84300 | 4101 |
| 568 | 20240619 | 094700 | 10110625100 | 84400 | 84300 | 84500 | 84300 | 1447 |
| 569 | 20240619 | 094600 | 9988448500 | 84300 | 83900 | 84500 | 83800 | 2532 |
| 570 | 20240619 | 094500 | 9775797100 | 83800 | 83700 | 83900 | 83700 | 1275 |
| 571 | 20240619 | 094400 | 9669002200 | 83800 | 84600 | 84800 | 83700 | 3485 |
| 572 | 20240619 | 094300 | 9376008100 | 84800 | 85000 | 85000 | 84700 | 2632 |
| 573 | 20240619 | 094200 | 9152787300 | 85100 | 85300 | 85300 | 84900 | 3173 |
| 574 | 20240619 | 094100 | 8882779100 | 85200 | 84900 | 85300 | 84800 | 9180 |
| 575 | 20240619 | 094000 | 8102471500 | 84900 | 84800 | 84900 | 84400 | 3058 |
| 576 | 20240619 | 093900 | 7843599600 | 84800 | 84200 | 84800 | 84200 | 4274 |
| 577 | 20240619 | 093800 | 7482399100 | 84300 | 83800 | 84400 | 83800 | 5266 |
| 578 | 20240619 | 093700 | 7039977800 | 83800 | 83300 | 83900 | 83300 | 1008 |
| 579 | 20240619 | 093600 | 6955617800 | 83500 | 83100 | 83500 | 83100 | 997 |
| 580 | 20240619 | 093500 | 6872551600 | 83100 | 83100 | 83200 | 83100 | 732 |
| 581 | 20240619 | 093400 | 6811677800 | 82900 | 83700 | 83700 | 82900 | 2458 |
| 582 | 20240619 | 093300 | 6606773100 | 83700 | 83500 | 83700 | 83400 | 731 |
| 583 | 20240619 | 093200 | 6545736200 | 83400 | 83400 | 83400 | 83100 | 1251 |
| 584 | 20240619 | 093100 | 6441636800 | 83500 | 83800 | 84000 | 83300 | 3034 |
| 585 | 20240619 | 093000 | 6187715900 | 83900 | 83900 | 84000 | 83500 | 2883 |
| 586 | 20240619 | 092900 | 5946047000 | 83800 | 83900 | 84000 | 83700 | 3313 |
| 587 | 20240619 | 092800 | 5668035600 | 83900 | 83700 | 84000 | 83600 | 5009 |
| 588 | 20240619 | 092700 | 5248134600 | 83700 | 83300 | 83700 | 83200 | 4793 |
| 589 | 20240619 | 092600 | 4848181900 | 83200 | 83100 | 83300 | 83000 | 3158 |
| 590 | 20240619 | 092500 | 4585457600 | 83000 | 82600 | 83100 | 82600 | 5484 |
| 591 | 20240619 | 092400 | 4130842700 | 82600 | 82400 | 82600 | 82400 | 1305 |
| 592 | 20240619 | 092300 | 4023160800 | 82300 | 82400 | 82400 | 82300 | 378 |
| 593 | 20240619 | 092200 | 3992041800 | 82400 | 82300 | 82400 | 82300 | 514 |
| 594 | 20240619 | 092100 | 3949734600 | 82400 | 82400 | 82400 | 82200 | 1263 |
| 595 | 20240619 | 092000 | 3845776500 | 82400 | 82300 | 82400 | 82300 | 457 |
| 596 | 20240619 | 091900 | 3808123700 | 82400 | 82300 | 82600 | 82100 | 1952 |
| 597 | 20240619 | 091800 | 3647134000 | 82300 | 82300 | 82300 | 82100 | 1366 |
| 598 | 20240619 | 091700 | 3534840900 | 82200 | 82200 | 82300 | 82100 | 568 |
| 599 | 20240619 | 091600 | 3488138500 | 82300 | 82300 | 82400 | 82200 | 575 |
| 600 | 20240619 | 091500 | 3440816000 | 82300 | 82100 | 82300 | 82000 | 2659 |
| 601 | 20240619 | 091400 | 3222275100 | 82000 | 82200 | 82300 | 82000 | 811 |
| 602 | 20240619 | 091300 | 3155652500 | 82300 | 82200 | 82400 | 82100 | 1235 |
| 603 | 20240619 | 091200 | 3054151800 | 82200 | 82500 | 82600 | 81900 | 3775 |
| 604 | 20240619 | 091100 | 2743912200 | 82700 | 82800 | 82800 | 82400 | 1326 |
| 605 | 20240619 | 091000 | 2634404400 | 82800 | 82100 | 82900 | 82100 | 5076 |
| 606 | 20240619 | 090900 | 2215673700 | 82100 | 82000 | 82300 | 81900 | 1654 |
| 607 | 20240619 | 090800 | 2079978300 | 82000 | 81400 | 82000 | 81300 | 1942 |
| 608 | 20240619 | 090700 | 1921289400 | 81400 | 81000 | 81600 | 80800 | 1604 |
| 609 | 20240619 | 090600 | 1791248100 | 81000 | 81200 | 81500 | 81000 | 2937 |
| 610 | 20240619 | 090500 | 1553072100 | 81300 | 82400 | 82400 | 81000 | 4487 |
| 611 | 20240619 | 090400 | 1186392200 | 82400 | 82200 | 82500 | 82000 | 808 |
| 612 | 20240619 | 090300 | 1119929400 | 82000 | 82600 | 82800 | 82000 | 1431 |
| 613 | 20240619 | 090200 | 1002128700 | 82800 | 82000 | 83300 | 82000 | 4602 |
| 614 | 20240619 | 090100 | 621209700 | 82000 | 81700 | 82300 | 81100 | 3407 |
| 615 | 20240619 | 090000 | 343410000 | 81800 | 81500 | 82300 | 81500 | 3684 |