31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 3 | 20240619 | 183800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20240619 | 183700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20240619 | 183600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20240619 | 183500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20240619 | 183400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20240619 | 183300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20240619 | 183200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20240619 | 183100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20240619 | 183000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20240619 | 182900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20240619 | 182800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20240619 | 182700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20240619 | 182600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20240619 | 182500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20240619 | 182400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20240619 | 182300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20240619 | 182200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20240619 | 182100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20240619 | 182000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20240619 | 181900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20240619 | 181800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20240619 | 181700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20240619 | 181600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20240619 | 181500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20240619 | 181400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20240619 | 181300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20240619 | 181200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20240619 | 181100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20240619 | 181000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20240619 | 180900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 33 | 20240619 | 180800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20240619 | 180700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20240619 | 180600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20240619 | 180500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20240619 | 180400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20240619 | 180300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20240619 | 180200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20240619 | 180100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20240619 | 180000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20240619 | 175900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20240619 | 175800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20240619 | 175700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20240619 | 175600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20240619 | 175500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20240619 | 175400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20240619 | 175300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20240619 | 175200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20240619 | 175100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20240619 | 175000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20240619 | 174900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20240619 | 174800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20240619 | 174700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20240619 | 174600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20240619 | 174500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20240619 | 174400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20240619 | 174300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20240619 | 174200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20240619 | 174100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20240619 | 174000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20240619 | 173900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 63 | 20240619 | 173800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20240619 | 173700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20240619 | 173600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20240619 | 173500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20240619 | 173400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20240619 | 173300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20240619 | 173200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20240619 | 173100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20240619 | 173000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20240619 | 172900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20240619 | 172800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20240619 | 172700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20240619 | 172600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20240619 | 172500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20240619 | 172400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20240619 | 172300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20240619 | 172200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20240619 | 172100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20240619 | 172000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20240619 | 171900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20240619 | 171800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20240619 | 171700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20240619 | 171600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20240619 | 171500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20240619 | 171400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20240619 | 171300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20240619 | 171200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20240619 | 171100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20240619 | 171000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20240619 | 170900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 93 | 20240619 | 170800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20240619 | 170700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20240619 | 170600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20240619 | 170500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20240619 | 170400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20240619 | 170300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20240619 | 170200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20240619 | 170100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20240619 | 170000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20240619 | 165900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20240619 | 165800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20240619 | 165700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20240619 | 165600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20240619 | 165500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20240619 | 165400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20240619 | 165300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20240619 | 165200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20240619 | 165100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20240619 | 165000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20240619 | 164900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20240619 | 164800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20240619 | 164700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20240619 | 164600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20240619 | 164500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20240619 | 164400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20240619 | 164300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20240619 | 164200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20240619 | 164100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20240619 | 164000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20240619 | 163900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 123 | 20240619 | 163800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20240619 | 163700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20240619 | 163600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20240619 | 163500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20240619 | 163400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20240619 | 163300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20240619 | 163200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20240619 | 163100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20240619 | 163000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20240619 | 162900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20240619 | 162800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20240619 | 162700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20240619 | 162600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20240619 | 162500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20240619 | 162400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20240619 | 162300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20240619 | 162200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20240619 | 162100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20240619 | 162000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20240619 | 161900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20240619 | 161800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20240619 | 161700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20240619 | 161600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20240619 | 161500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20240619 | 161400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20240619 | 161300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20240619 | 161200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20240619 | 161100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20240619 | 161000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20240619 | 160900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 153 | 20240619 | 160800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20240619 | 160700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20240619 | 160600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20240619 | 160500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20240619 | 160400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20240619 | 160300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20240619 | 160200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20240619 | 160100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20240619 | 160000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20240619 | 155900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20240619 | 155800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20240619 | 155700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20240619 | 155600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20240619 | 155500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20240619 | 155400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20240619 | 155300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20240619 | 155200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20240619 | 155100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20240619 | 155000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20240619 | 154900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20240619 | 154800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20240619 | 154700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20240619 | 154600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20240619 | 154500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20240619 | 154400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20240619 | 154300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20240619 | 154200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20240619 | 154100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20240619 | 154000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20240619 | 153900 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 183 | 20240619 | 153800 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20240619 | 153700 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20240619 | 153600 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20240619 | 153500 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20240619 | 153400 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20240619 | 153300 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20240619 | 153200 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20240619 | 153100 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20240619 | 153000 | 13936392300 | 53000 | 53000 | 53000 | 53000 | 3824 |
| 192 | 20240619 | 152900 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20240619 | 152800 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20240619 | 152700 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20240619 | 152600 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20240619 | 152500 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20240619 | 152400 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20240619 | 152300 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20240619 | 152200 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20240619 | 152100 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20240619 | 152000 | 13733720300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20240619 | 151900 | 13733720300 | 52800 | 52700 | 52800 | 52700 | 169 |
| 203 | 20240619 | 151800 | 13724811200 | 52700 | 52600 | 52700 | 52400 | 651 |
| 204 | 20240619 | 151700 | 13690568900 | 52400 | 52400 | 52400 | 52300 | 102 |
| 205 | 20240619 | 151600 | 13685225700 | 52600 | 52500 | 52600 | 52300 | 544 |
| 206 | 20240619 | 151500 | 13656670400 | 52500 | 52500 | 52600 | 52500 | 50 |
| 207 | 20240619 | 151400 | 13654044700 | 52500 | 52300 | 52500 | 52300 | 186 |
| 208 | 20240619 | 151300 | 13644297400 | 52300 | 52400 | 52400 | 52300 | 317 |
| 209 | 20240619 | 151200 | 13627692600 | 52400 | 52400 | 52400 | 52300 | 394 |
| 210 | 20240619 | 151100 | 13607048500 | 52400 | 52500 | 52500 | 52400 | 300 |
| 211 | 20240619 | 151000 | 13591326500 | 52500 | 52500 | 52600 | 52400 | 59 |
| 212 | 20240619 | 150900 | 13588226900 | 52500 | 52400 | 52500 | 52300 | 124 |
| 213 | 20240619 | 150800 | 13581731500 | 52300 | 52400 | 52500 | 52300 | 121 |
| 214 | 20240619 | 150700 | 13575398800 | 52400 | 52400 | 52400 | 52300 | 782 |
| 215 | 20240619 | 150600 | 13534425600 | 52400 | 52300 | 52400 | 52300 | 192 |
| 216 | 20240619 | 150500 | 13524369000 | 52300 | 52400 | 52400 | 52300 | 128 |
| 217 | 20240619 | 150400 | 13517664400 | 52300 | 52700 | 52700 | 52300 | 863 |
| 218 | 20240619 | 150300 | 13472513900 | 52700 | 52300 | 52700 | 52300 | 872 |
| 219 | 20240619 | 150200 | 13426743600 | 52300 | 52400 | 52500 | 52300 | 585 |
| 220 | 20240619 | 150100 | 13396087800 | 52400 | 52600 | 52700 | 52400 | 238 |
| 221 | 20240619 | 150000 | 13383595300 | 52600 | 52700 | 52800 | 52500 | 90 |
| 222 | 20240619 | 145900 | 13378860300 | 52700 | 52500 | 52700 | 52400 | 482 |
| 223 | 20240619 | 145800 | 13353529600 | 52400 | 52400 | 52500 | 52400 | 137 |
| 224 | 20240619 | 145700 | 13346348700 | 52400 | 52400 | 52400 | 52300 | 280 |
| 225 | 20240619 | 145600 | 13331680400 | 52400 | 52400 | 52400 | 52400 | 143 |
| 226 | 20240619 | 145500 | 13324187200 | 52400 | 52500 | 52500 | 52400 | 469 |
| 227 | 20240619 | 145400 | 13299579600 | 52600 | 52600 | 52600 | 52400 | 307 |
| 228 | 20240619 | 145300 | 13283460100 | 52600 | 52500 | 52600 | 52500 | 502 |
| 229 | 20240619 | 145200 | 13257078200 | 52500 | 52600 | 52600 | 52500 | 54 |
| 230 | 20240619 | 145100 | 13254243000 | 52500 | 52500 | 52600 | 52500 | 275 |
| 231 | 20240619 | 145000 | 13239804300 | 52600 | 52700 | 52700 | 52500 | 544 |
| 232 | 20240619 | 144900 | 13211169400 | 52700 | 52600 | 52700 | 52600 | 429 |
| 233 | 20240619 | 144800 | 13188598500 | 52700 | 52800 | 52800 | 52600 | 1240 |
| 234 | 20240619 | 144700 | 13123293900 | 52800 | 52700 | 52900 | 52700 | 351 |
| 235 | 20240619 | 144600 | 13104764800 | 52800 | 52600 | 52800 | 52600 | 411 |
| 236 | 20240619 | 144500 | 13083087000 | 52700 | 52600 | 52700 | 52600 | 255 |
| 237 | 20240619 | 144400 | 13069652800 | 52600 | 52600 | 52700 | 52600 | 69 |
| 238 | 20240619 | 144300 | 13066022400 | 52600 | 52700 | 52800 | 52600 | 98 |
| 239 | 20240619 | 144200 | 13060861200 | 52700 | 52700 | 52700 | 52600 | 296 |
| 240 | 20240619 | 144100 | 13045274400 | 52700 | 52700 | 52800 | 52700 | 47 |
| 241 | 20240619 | 144000 | 13042795600 | 52700 | 52800 | 52800 | 52700 | 27 |
| 242 | 20240619 | 143900 | 13041371700 | 52800 | 52800 | 52900 | 52700 | 67 |
| 243 | 20240619 | 143800 | 13037836200 | 52800 | 52700 | 52800 | 52700 | 185 |
| 244 | 20240619 | 143700 | 13028077000 | 52700 | 52800 | 52900 | 52700 | 215 |
| 245 | 20240619 | 143600 | 13016739600 | 52700 | 52800 | 52900 | 52700 | 127 |
| 246 | 20240619 | 143500 | 13010035200 | 52800 | 52700 | 52900 | 52700 | 143 |
| 247 | 20240619 | 143400 | 13002487500 | 52700 | 52900 | 52900 | 52700 | 295 |
| 248 | 20240619 | 143300 | 12986910000 | 52800 | 53000 | 53000 | 52800 | 80 |
| 249 | 20240619 | 143200 | 12982672700 | 52900 | 52700 | 52900 | 52600 | 400 |
| 250 | 20240619 | 143100 | 12961569900 | 52700 | 52600 | 52800 | 52600 | 702 |
| 251 | 20240619 | 143000 | 12924549900 | 52600 | 52600 | 52700 | 52600 | 90 |
| 252 | 20240619 | 142900 | 12919815800 | 52700 | 52600 | 52700 | 52600 | 97 |
| 253 | 20240619 | 142800 | 12914709800 | 52600 | 52600 | 52600 | 52600 | 4 |
| 254 | 20240619 | 142700 | 12914499400 | 52600 | 52700 | 52700 | 52600 | 129 |
| 255 | 20240619 | 142600 | 12907707500 | 52600 | 52700 | 52800 | 52600 | 153 |
| 256 | 20240619 | 142500 | 12899649800 | 52700 | 52700 | 52700 | 52700 | 13 |
| 257 | 20240619 | 142400 | 12898964700 | 52700 | 52700 | 52700 | 52700 | 111 |
| 258 | 20240619 | 142300 | 12893115000 | 52700 | 52700 | 52700 | 52700 | 99 |
| 259 | 20240619 | 142200 | 12887897700 | 52800 | 52700 | 52800 | 52700 | 105 |
| 260 | 20240619 | 142100 | 12882363000 | 52700 | 52600 | 52700 | 52600 | 294 |
| 261 | 20240619 | 142000 | 12866872700 | 52600 | 52600 | 52600 | 52600 | 37 |
| 262 | 20240619 | 141900 | 12864926500 | 52600 | 52700 | 52700 | 52600 | 58 |
| 263 | 20240619 | 141800 | 12861874900 | 52600 | 52700 | 52700 | 52600 | 38 |
| 264 | 20240619 | 141700 | 12859875800 | 52600 | 52600 | 52700 | 52600 | 59 |
| 265 | 20240619 | 141600 | 12856768400 | 52700 | 52600 | 52700 | 52600 | 102 |
| 266 | 20240619 | 141500 | 12851394300 | 52600 | 52700 | 52700 | 52600 | 150 |
| 267 | 20240619 | 141400 | 12843501200 | 52700 | 52600 | 52700 | 52600 | 54 |
| 268 | 20240619 | 141300 | 12840658800 | 52600 | 52600 | 52800 | 52600 | 146 |
| 269 | 20240619 | 141200 | 12832958300 | 52700 | 52700 | 52700 | 52500 | 131 |
| 270 | 20240619 | 141100 | 12826058800 | 52600 | 52500 | 52600 | 52500 | 41 |
| 271 | 20240619 | 141000 | 12823902300 | 52600 | 52600 | 52800 | 52500 | 151 |
| 272 | 20240619 | 140900 | 12815958600 | 52600 | 52600 | 52600 | 52500 | 232 |
| 273 | 20240619 | 140800 | 12803762500 | 52600 | 52600 | 52800 | 52600 | 151 |
| 274 | 20240619 | 140700 | 12795812100 | 52600 | 52700 | 52700 | 52600 | 203 |
| 275 | 20240619 | 140600 | 12785132700 | 52800 | 52600 | 52800 | 52600 | 176 |
| 276 | 20240619 | 140500 | 12775868100 | 52600 | 52700 | 52800 | 52600 | 201 |
| 277 | 20240619 | 140400 | 12765278400 | 52800 | 52700 | 52800 | 52700 | 139 |
| 278 | 20240619 | 140300 | 12757951300 | 52800 | 52800 | 52900 | 52800 | 332 |
| 279 | 20240619 | 140200 | 12740421600 | 52800 | 52900 | 52900 | 52800 | 745 |
| 280 | 20240619 | 140100 | 12701049900 | 52900 | 52900 | 53000 | 52900 | 73 |
| 281 | 20240619 | 140000 | 12697187300 | 52900 | 53000 | 53100 | 52900 | 811 |
| 282 | 20240619 | 135900 | 12654195000 | 53100 | 53100 | 53100 | 53000 | 236 |
| 283 | 20240619 | 135800 | 12641667800 | 53000 | 53000 | 53000 | 53000 | 404 |
| 284 | 20240619 | 135700 | 12620255800 | 53100 | 53200 | 53200 | 53000 | 392 |
| 285 | 20240619 | 135600 | 12599443500 | 53100 | 53100 | 53100 | 53100 | 65 |
| 286 | 20240619 | 135500 | 12595992000 | 53100 | 53100 | 53100 | 53100 | 124 |
| 287 | 20240619 | 135400 | 12589407600 | 53100 | 53100 | 53200 | 53100 | 96 |
| 288 | 20240619 | 135300 | 12584308800 | 53100 | 53100 | 53200 | 53100 | 69 |
| 289 | 20240619 | 135200 | 12580641100 | 53100 | 53100 | 53200 | 53100 | 202 |
| 290 | 20240619 | 135100 | 12569904800 | 53100 | 53200 | 53200 | 53100 | 21 |
| 291 | 20240619 | 135000 | 12568788600 | 53100 | 53200 | 53200 | 53100 | 275 |
| 292 | 20240619 | 134900 | 12554161500 | 53200 | 53300 | 53300 | 53200 | 145 |
| 293 | 20240619 | 134800 | 12546444400 | 53200 | 53500 | 53500 | 53200 | 468 |
| 294 | 20240619 | 134700 | 12521439400 | 53500 | 53500 | 53700 | 53400 | 903 |
| 295 | 20240619 | 134600 | 12473069300 | 53600 | 53400 | 53600 | 53400 | 324 |
| 296 | 20240619 | 134500 | 12455736100 | 53300 | 53300 | 53400 | 53300 | 166 |
| 297 | 20240619 | 134400 | 12446876800 | 53400 | 53100 | 53400 | 53100 | 365 |
| 298 | 20240619 | 134300 | 12427422100 | 53200 | 53200 | 53200 | 53100 | 296 |
| 299 | 20240619 | 134200 | 12411676200 | 53200 | 53300 | 53300 | 53200 | 38 |
| 300 | 20240619 | 134100 | 12409654500 | 53200 | 53300 | 53300 | 53200 | 218 |
| 301 | 20240619 | 134000 | 12398035200 | 53300 | 53300 | 53300 | 53200 | 560 |
| 302 | 20240619 | 133900 | 12368192100 | 53200 | 53300 | 53300 | 53200 | 31 |
| 303 | 20240619 | 133800 | 12366542800 | 53300 | 53100 | 53300 | 53100 | 164 |
| 304 | 20240619 | 133700 | 12357814000 | 53100 | 53100 | 53100 | 53100 | 67 |
| 305 | 20240619 | 133600 | 12354256300 | 53100 | 53100 | 53200 | 53000 | 224 |
| 306 | 20240619 | 133500 | 12342360400 | 53000 | 53000 | 53000 | 52900 | 84 |
| 307 | 20240619 | 133400 | 12337910400 | 53000 | 52900 | 53000 | 52900 | 26 |
| 308 | 20240619 | 133300 | 12336533300 | 53000 | 52900 | 53000 | 52900 | 137 |
| 309 | 20240619 | 133200 | 12329273600 | 52900 | 53000 | 53200 | 52900 | 190 |
| 310 | 20240619 | 133100 | 12319197600 | 52900 | 53000 | 53100 | 52900 | 1284 |
| 311 | 20240619 | 133000 | 12251173900 | 53000 | 53100 | 53100 | 53000 | 263 |
| 312 | 20240619 | 132900 | 12237234500 | 53100 | 53100 | 53100 | 53000 | 44 |
| 313 | 20240619 | 132800 | 12234898500 | 53000 | 53100 | 53100 | 53000 | 206 |
| 314 | 20240619 | 132700 | 12223965500 | 53000 | 53000 | 53000 | 53000 | 134 |
| 315 | 20240619 | 132600 | 12216863500 | 53000 | 53000 | 53000 | 53000 | 53 |
| 316 | 20240619 | 132500 | 12214054500 | 53000 | 53000 | 53100 | 53000 | 103 |
| 317 | 20240619 | 132400 | 12208594500 | 53000 | 53100 | 53100 | 53000 | 18 |
| 318 | 20240619 | 132300 | 12207640000 | 53100 | 53100 | 53200 | 53100 | 235 |
| 319 | 20240619 | 132200 | 12195159700 | 53100 | 53000 | 53100 | 53000 | 203 |
| 320 | 20240619 | 132100 | 12184393600 | 53000 | 53000 | 53000 | 53000 | 180 |
| 321 | 20240619 | 132000 | 12174853600 | 53000 | 53000 | 53000 | 53000 | 65 |
| 322 | 20240619 | 131900 | 12171408600 | 53000 | 53000 | 53100 | 53000 | 144 |
| 323 | 20240619 | 131800 | 12163763200 | 53000 | 53100 | 53100 | 53000 | 71 |
| 324 | 20240619 | 131700 | 12159995300 | 53000 | 52900 | 53100 | 52900 | 86 |
| 325 | 20240619 | 131600 | 12155436300 | 52900 | 53000 | 53000 | 52900 | 14 |
| 326 | 20240619 | 131500 | 12154694400 | 52900 | 52900 | 53000 | 52900 | 164 |
| 327 | 20240619 | 131400 | 12146006700 | 52900 | 52900 | 53000 | 52900 | 96 |
| 328 | 20240619 | 131300 | 12140922100 | 52900 | 52800 | 52900 | 52800 | 101 |
| 329 | 20240619 | 131200 | 12135585500 | 52800 | 52800 | 52800 | 52800 | 33 |
| 330 | 20240619 | 131100 | 12133843100 | 52800 | 53000 | 53000 | 52800 | 189 |
| 331 | 20240619 | 131000 | 12123841900 | 53000 | 52500 | 53000 | 52500 | 219 |
| 332 | 20240619 | 130900 | 12112273700 | 52700 | 52700 | 52700 | 52600 | 110 |
| 333 | 20240619 | 130800 | 12106479500 | 52700 | 52700 | 52700 | 52500 | 76 |
| 334 | 20240619 | 130700 | 12102475300 | 52600 | 52600 | 52700 | 52500 | 131 |
| 335 | 20240619 | 130600 | 12095590000 | 52700 | 52700 | 52800 | 52700 | 38 |
| 336 | 20240619 | 130500 | 12093586900 | 52700 | 52500 | 52800 | 52500 | 521 |
| 337 | 20240619 | 130400 | 12066168300 | 52700 | 52600 | 52700 | 52400 | 252 |
| 338 | 20240619 | 130300 | 12052905700 | 52500 | 52600 | 52600 | 52400 | 124 |
| 339 | 20240619 | 130200 | 12046396300 | 52600 | 52400 | 52600 | 52400 | 272 |
| 340 | 20240619 | 130100 | 12032105600 | 52400 | 52500 | 52500 | 52400 | 289 |
| 341 | 20240619 | 130000 | 12016934500 | 52500 | 52600 | 52600 | 52500 | 255 |
| 342 | 20240619 | 125900 | 12003536200 | 52500 | 52500 | 52500 | 52500 | 58 |
| 343 | 20240619 | 125800 | 12000491200 | 52500 | 52600 | 52600 | 52500 | 46 |
| 344 | 20240619 | 125700 | 11998072600 | 52600 | 52600 | 52700 | 52500 | 86 |
| 345 | 20240619 | 125600 | 11993548300 | 52500 | 52500 | 52500 | 52500 | 96 |
| 346 | 20240619 | 125500 | 11988508300 | 52600 | 52600 | 52600 | 52500 | 166 |
| 347 | 20240619 | 125400 | 11979779100 | 52600 | 52500 | 52600 | 52500 | 46 |
| 348 | 20240619 | 125300 | 11977362800 | 52500 | 52500 | 52700 | 52500 | 247 |
| 349 | 20240619 | 125200 | 11964378700 | 52600 | 52700 | 52800 | 52600 | 564 |
| 350 | 20240619 | 125100 | 11934682200 | 52700 | 52900 | 52900 | 52700 | 1295 |
| 351 | 20240619 | 125000 | 11866259500 | 53000 | 52900 | 53000 | 52900 | 206 |
| 352 | 20240619 | 124900 | 11855351600 | 52800 | 52800 | 52800 | 52800 | 235 |
| 353 | 20240619 | 124800 | 11842943600 | 52900 | 52900 | 52900 | 52900 | 190 |
| 354 | 20240619 | 124700 | 11832892600 | 52900 | 52900 | 52900 | 52900 | 120 |
| 355 | 20240619 | 124600 | 11826544600 | 52900 | 53000 | 53000 | 52900 | 112 |
| 356 | 20240619 | 124500 | 11820609000 | 53000 | 53000 | 53000 | 53000 | 100 |
| 357 | 20240619 | 124400 | 11815309000 | 53000 | 53000 | 53100 | 53000 | 351 |
| 358 | 20240619 | 124300 | 11796693000 | 53100 | 53200 | 53200 | 53100 | 113 |
| 359 | 20240619 | 124200 | 11790690700 | 53300 | 53100 | 53300 | 53100 | 159 |
| 360 | 20240619 | 124100 | 11782235000 | 53100 | 53100 | 53200 | 53000 | 81 |
| 361 | 20240619 | 124000 | 11777933300 | 53100 | 53200 | 53200 | 53100 | 87 |
| 362 | 20240619 | 123900 | 11773307200 | 53200 | 53100 | 53200 | 53100 | 248 |
| 363 | 20240619 | 123800 | 11760114600 | 53100 | 53000 | 53100 | 53000 | 136 |
| 364 | 20240619 | 123700 | 11752894000 | 53000 | 53100 | 53200 | 53000 | 484 |
| 365 | 20240619 | 123600 | 11727158800 | 53000 | 52900 | 53100 | 52900 | 64 |
| 366 | 20240619 | 123500 | 11723765700 | 52900 | 52900 | 53100 | 52900 | 203 |
| 367 | 20240619 | 123400 | 11713008600 | 52900 | 52900 | 52900 | 52800 | 262 |
| 368 | 20240619 | 123300 | 11699151900 | 52900 | 52900 | 53000 | 52900 | 42 |
| 369 | 20240619 | 123200 | 11696930000 | 52900 | 52800 | 53200 | 52800 | 195 |
| 370 | 20240619 | 123100 | 11686597900 | 52800 | 52800 | 53000 | 52800 | 56 |
| 371 | 20240619 | 123000 | 11683635900 | 52900 | 52800 | 53000 | 52800 | 138 |
| 372 | 20240619 | 122900 | 11676338200 | 52700 | 52700 | 52800 | 52700 | 268 |
| 373 | 20240619 | 122800 | 11662189800 | 52800 | 52800 | 52800 | 52700 | 61 |
| 374 | 20240619 | 122700 | 11658969700 | 52800 | 52700 | 52800 | 52700 | 84 |
| 375 | 20240619 | 122600 | 11654538700 | 52600 | 52800 | 53000 | 52600 | 174 |
| 376 | 20240619 | 122500 | 11645357200 | 52800 | 52800 | 52900 | 52700 | 679 |
| 377 | 20240619 | 122400 | 11609564200 | 52700 | 52400 | 52700 | 52400 | 958 |
| 378 | 20240619 | 122300 | 11559339900 | 52500 | 52600 | 52600 | 52500 | 152 |
| 379 | 20240619 | 122200 | 11551350300 | 52600 | 52800 | 52800 | 52600 | 1309 |
| 380 | 20240619 | 122100 | 11482356000 | 52800 | 52800 | 52900 | 52700 | 279 |
| 381 | 20240619 | 122000 | 11467608100 | 52700 | 52700 | 52700 | 52600 | 227 |
| 382 | 20240619 | 121900 | 11455656900 | 52700 | 52700 | 52800 | 52600 | 202 |
| 383 | 20240619 | 121800 | 11445014000 | 52800 | 52800 | 52800 | 52700 | 232 |
| 384 | 20240619 | 121700 | 11432776700 | 52800 | 52800 | 52800 | 52400 | 106 |
| 385 | 20240619 | 121600 | 11427181900 | 52800 | 52700 | 52800 | 52400 | 548 |
| 386 | 20240619 | 121500 | 11398339400 | 52700 | 52300 | 52700 | 52300 | 1816 |
| 387 | 20240619 | 121400 | 11302811500 | 52300 | 52200 | 52500 | 52000 | 1325 |
| 388 | 20240619 | 121300 | 11233820800 | 52200 | 52400 | 52500 | 52200 | 663 |
| 389 | 20240619 | 121200 | 11199110400 | 52300 | 52600 | 52600 | 52300 | 703 |
| 390 | 20240619 | 121100 | 11162278900 | 52400 | 52400 | 52500 | 52400 | 86 |
| 391 | 20240619 | 121000 | 11157769800 | 52400 | 52400 | 52700 | 52400 | 112 |
| 392 | 20240619 | 120900 | 11151892500 | 52500 | 52500 | 52700 | 52300 | 518 |
| 393 | 20240619 | 120800 | 11124649900 | 52600 | 52300 | 52600 | 52300 | 976 |
| 394 | 20240619 | 120700 | 11073548400 | 52400 | 52400 | 52700 | 52300 | 697 |
| 395 | 20240619 | 120600 | 11036997100 | 52400 | 52600 | 52700 | 52400 | 512 |
| 396 | 20240619 | 120500 | 11010084000 | 52700 | 53000 | 53000 | 52500 | 3907 |
| 397 | 20240619 | 120400 | 10804293000 | 53000 | 52900 | 53000 | 52900 | 82 |
| 398 | 20240619 | 120300 | 10799949300 | 52900 | 53100 | 53100 | 52900 | 295 |
| 399 | 20240619 | 120200 | 10784303900 | 53000 | 53100 | 53100 | 53000 | 56 |
| 400 | 20240619 | 120100 | 10781332800 | 53100 | 52900 | 53100 | 52900 | 170 |
| 401 | 20240619 | 120000 | 10772315600 | 52900 | 52900 | 53000 | 52800 | 286 |
| 402 | 20240619 | 115900 | 10757194900 | 52900 | 52900 | 53000 | 52800 | 102 |
| 403 | 20240619 | 115800 | 10751802200 | 52800 | 52900 | 52900 | 52800 | 483 |
| 404 | 20240619 | 115700 | 10726287800 | 53000 | 53100 | 53100 | 53000 | 902 |
| 405 | 20240619 | 115600 | 10678472900 | 53100 | 53100 | 53100 | 53000 | 202 |
| 406 | 20240619 | 115500 | 10667750300 | 53000 | 53100 | 53100 | 53000 | 580 |
| 407 | 20240619 | 115400 | 10636956800 | 53000 | 53100 | 53200 | 53000 | 245 |
| 408 | 20240619 | 115300 | 10623939000 | 53100 | 53000 | 53200 | 53000 | 481 |
| 409 | 20240619 | 115200 | 10598393600 | 53000 | 52900 | 53200 | 52900 | 236 |
| 410 | 20240619 | 115100 | 10585897100 | 52800 | 52700 | 52900 | 52700 | 330 |
| 411 | 20240619 | 115000 | 10568471900 | 52700 | 52700 | 52900 | 52700 | 450 |
| 412 | 20240619 | 114900 | 10544723300 | 52700 | 52700 | 52900 | 52700 | 629 |
| 413 | 20240619 | 114800 | 10511522400 | 52700 | 52700 | 52700 | 52700 | 1057 |
| 414 | 20240619 | 114700 | 10455818500 | 52700 | 53100 | 53200 | 52700 | 1208 |
| 415 | 20240619 | 114600 | 10391720200 | 53100 | 52900 | 53100 | 52800 | 737 |
| 416 | 20240619 | 114500 | 10352684000 | 52900 | 52900 | 53100 | 52700 | 1251 |
| 417 | 20240619 | 114400 | 10286608800 | 53000 | 52900 | 53000 | 52800 | 3130 |
| 418 | 20240619 | 114300 | 10120919100 | 52900 | 53000 | 53200 | 52900 | 258 |
| 419 | 20240619 | 114200 | 10107252100 | 53000 | 53000 | 53200 | 53000 | 1388 |
| 420 | 20240619 | 114100 | 10033587800 | 53000 | 53500 | 53500 | 53000 | 4240 |
| 421 | 20240619 | 114000 | 9808178700 | 53500 | 53500 | 53700 | 53400 | 194 |
| 422 | 20240619 | 113900 | 9797801900 | 53800 | 53500 | 53800 | 53500 | 270 |
| 423 | 20240619 | 113800 | 9783338000 | 53400 | 53400 | 53500 | 53400 | 151 |
| 424 | 20240619 | 113700 | 9775267100 | 53400 | 53400 | 53600 | 53400 | 312 |
| 425 | 20240619 | 113600 | 9758589800 | 53400 | 53600 | 53600 | 53400 | 830 |
| 426 | 20240619 | 113500 | 9714142300 | 53700 | 53700 | 53700 | 53600 | 251 |
| 427 | 20240619 | 113400 | 9700674500 | 53700 | 53600 | 53700 | 53600 | 123 |
| 428 | 20240619 | 113300 | 9694080700 | 53500 | 53500 | 53500 | 53400 | 168 |
| 429 | 20240619 | 113200 | 9685100300 | 53500 | 53600 | 53600 | 53300 | 4039 |
| 430 | 20240619 | 113100 | 9469120800 | 53700 | 53700 | 53800 | 53700 | 100 |
| 431 | 20240619 | 113000 | 9463749900 | 53700 | 53700 | 53900 | 53600 | 56 |
| 432 | 20240619 | 112900 | 9460736200 | 53700 | 53900 | 53900 | 53600 | 448 |
| 433 | 20240619 | 112800 | 9436705000 | 53900 | 53900 | 53900 | 53500 | 3454 |
| 434 | 20240619 | 112700 | 9251587900 | 54000 | 54000 | 54100 | 53900 | 258 |
| 435 | 20240619 | 112600 | 9237657800 | 54000 | 54000 | 54000 | 53900 | 308 |
| 436 | 20240619 | 112500 | 9221027100 | 54000 | 53800 | 54000 | 53800 | 178 |
| 437 | 20240619 | 112400 | 9211434200 | 53800 | 53600 | 53900 | 53500 | 606 |
| 438 | 20240619 | 112300 | 9178905300 | 53700 | 54100 | 54200 | 53500 | 2945 |
| 439 | 20240619 | 112200 | 9020487200 | 54100 | 54100 | 54100 | 54000 | 2508 |
| 440 | 20240619 | 112100 | 8885024300 | 54100 | 54100 | 54200 | 54000 | 1408 |
| 441 | 20240619 | 112000 | 8808851800 | 54200 | 54500 | 54600 | 54200 | 2648 |
| 442 | 20240619 | 111900 | 8664972300 | 54500 | 54500 | 54500 | 54500 | 88 |
| 443 | 20240619 | 111800 | 8660176300 | 54500 | 54500 | 54600 | 54500 | 237 |
| 444 | 20240619 | 111700 | 8647256600 | 54500 | 54500 | 54600 | 54500 | 165 |
| 445 | 20240619 | 111600 | 8638263200 | 54500 | 54700 | 54700 | 54500 | 2109 |
| 446 | 20240619 | 111500 | 8522977500 | 54700 | 54700 | 54900 | 54700 | 41 |
| 447 | 20240619 | 111400 | 8520731400 | 54800 | 54800 | 54800 | 54800 | 153 |
| 448 | 20240619 | 111300 | 8512347000 | 54800 | 54700 | 54900 | 54700 | 165 |
| 449 | 20240619 | 111200 | 8503311600 | 54700 | 54700 | 54700 | 54700 | 127 |
| 450 | 20240619 | 111100 | 8496364700 | 54700 | 54800 | 54800 | 54700 | 125 |
| 451 | 20240619 | 111000 | 8489522500 | 54900 | 54700 | 54900 | 54700 | 63 |
| 452 | 20240619 | 110900 | 8486067700 | 54700 | 54800 | 54900 | 54700 | 107 |
| 453 | 20240619 | 110800 | 8480205000 | 54800 | 54700 | 54800 | 54700 | 146 |
| 454 | 20240619 | 110700 | 8472207200 | 54700 | 54900 | 54900 | 54700 | 118 |
| 455 | 20240619 | 110600 | 8465748600 | 54900 | 54700 | 54900 | 54700 | 143 |
| 456 | 20240619 | 110500 | 8457923700 | 54700 | 54800 | 54800 | 54700 | 680 |
| 457 | 20240619 | 110400 | 8420660800 | 55000 | 54800 | 55000 | 54800 | 824 |
| 458 | 20240619 | 110300 | 8375375400 | 54800 | 54900 | 54900 | 54800 | 106 |
| 459 | 20240619 | 110200 | 8369560100 | 54800 | 54700 | 54800 | 54600 | 398 |
| 460 | 20240619 | 110100 | 8347781500 | 54700 | 54800 | 54800 | 54700 | 105 |
| 461 | 20240619 | 110000 | 8342035900 | 54700 | 54800 | 54800 | 54700 | 22 |
| 462 | 20240619 | 105900 | 8340831200 | 54800 | 54600 | 54800 | 54600 | 300 |
| 463 | 20240619 | 105800 | 8324407700 | 54600 | 54600 | 54600 | 54600 | 55 |
| 464 | 20240619 | 105700 | 8321404700 | 54600 | 54800 | 54900 | 54600 | 612 |
| 465 | 20240619 | 105600 | 8287942500 | 54800 | 54900 | 54900 | 54700 | 353 |
| 466 | 20240619 | 105500 | 8268626700 | 54900 | 54800 | 54900 | 54700 | 151 |
| 467 | 20240619 | 105400 | 8260351200 | 54800 | 55000 | 55100 | 54800 | 2242 |
| 468 | 20240619 | 105300 | 8137120200 | 55000 | 55000 | 55100 | 55000 | 79 |
| 469 | 20240619 | 105200 | 8132775100 | 54900 | 54900 | 55100 | 54900 | 30 |
| 470 | 20240619 | 105100 | 8131126200 | 55000 | 54800 | 55100 | 54800 | 520 |
| 471 | 20240619 | 105000 | 8102527400 | 54800 | 54900 | 54900 | 54800 | 149 |
| 472 | 20240619 | 104900 | 8094358100 | 54800 | 54900 | 54900 | 54800 | 218 |
| 473 | 20240619 | 104800 | 8082404800 | 55000 | 54800 | 55100 | 54800 | 584 |
| 474 | 20240619 | 104700 | 8050285200 | 54700 | 54600 | 54700 | 54600 | 350 |
| 475 | 20240619 | 104600 | 8031164200 | 54600 | 54700 | 54800 | 54600 | 639 |
| 476 | 20240619 | 104500 | 7996257200 | 54700 | 54800 | 54900 | 54700 | 181 |
| 477 | 20240619 | 104400 | 7986339600 | 54800 | 54700 | 55000 | 54700 | 66 |
| 478 | 20240619 | 104300 | 7982724300 | 54700 | 55000 | 55100 | 54700 | 683 |
| 479 | 20240619 | 104200 | 7945215700 | 55000 | 55300 | 55300 | 55000 | 981 |
| 480 | 20240619 | 104100 | 7891154800 | 55200 | 55500 | 55500 | 55200 | 2432 |
| 481 | 20240619 | 104000 | 7756437200 | 55500 | 55600 | 55600 | 55500 | 1175 |
| 482 | 20240619 | 103900 | 7691194500 | 55700 | 55700 | 55700 | 55600 | 159 |
| 483 | 20240619 | 103800 | 7682344100 | 55600 | 55500 | 55600 | 55500 | 109 |
| 484 | 20240619 | 103700 | 7676287700 | 55500 | 55600 | 55600 | 55500 | 16 |
| 485 | 20240619 | 103600 | 7675398600 | 55400 | 55500 | 55500 | 55400 | 454 |
| 486 | 20240619 | 103500 | 7650222300 | 55500 | 55500 | 55500 | 55500 | 354 |
| 487 | 20240619 | 103400 | 7630575300 | 55400 | 55600 | 55600 | 55400 | 1208 |
| 488 | 20240619 | 103300 | 7563553700 | 55600 | 55800 | 55800 | 55600 | 655 |
| 489 | 20240619 | 103200 | 7527110500 | 55700 | 55700 | 55800 | 55700 | 123 |
| 490 | 20240619 | 103100 | 7520251800 | 55700 | 55600 | 55900 | 55600 | 103 |
| 491 | 20240619 | 103000 | 7514514700 | 55700 | 55600 | 56000 | 55500 | 504 |
| 492 | 20240619 | 102900 | 7486459600 | 55600 | 55600 | 55700 | 55500 | 1064 |
| 493 | 20240619 | 102800 | 7427296900 | 55700 | 55700 | 55700 | 55500 | 210 |
| 494 | 20240619 | 102700 | 7415601100 | 55500 | 55800 | 55900 | 55500 | 1676 |
| 495 | 20240619 | 102600 | 7322317900 | 55900 | 56000 | 56000 | 55800 | 1121 |
| 496 | 20240619 | 102500 | 7259627000 | 55900 | 56100 | 56200 | 55900 | 1808 |
| 497 | 20240619 | 102400 | 7158301300 | 56100 | 56200 | 56200 | 56100 | 1440 |
| 498 | 20240619 | 102300 | 7077385300 | 56300 | 56300 | 56300 | 56300 | 157 |
| 499 | 20240619 | 102200 | 7068546200 | 56400 | 56300 | 56400 | 56200 | 985 |
| 500 | 20240619 | 102100 | 7013102000 | 56400 | 56500 | 56500 | 56300 | 1219 |
| 501 | 20240619 | 102000 | 6944343600 | 56500 | 56800 | 56800 | 56500 | 1790 |
| 502 | 20240619 | 101900 | 6842923100 | 56700 | 56900 | 56900 | 56700 | 149 |
| 503 | 20240619 | 101800 | 6834461800 | 57000 | 56900 | 57100 | 56800 | 346 |
| 504 | 20240619 | 101700 | 6814793700 | 56900 | 57000 | 57000 | 56900 | 186 |
| 505 | 20240619 | 101600 | 6804194300 | 57000 | 57000 | 57000 | 57000 | 93 |
| 506 | 20240619 | 101500 | 6798893300 | 57100 | 56800 | 57100 | 56800 | 168 |
| 507 | 20240619 | 101400 | 6789327000 | 56800 | 57000 | 57000 | 56800 | 581 |
| 508 | 20240619 | 101300 | 6756255000 | 56700 | 56800 | 56800 | 56700 | 549 |
| 509 | 20240619 | 101200 | 6725071900 | 56700 | 56700 | 56700 | 56700 | 261 |
| 510 | 20240619 | 101100 | 6710273200 | 56800 | 56800 | 56900 | 56800 | 330 |
| 511 | 20240619 | 101000 | 6691521400 | 56800 | 56800 | 56900 | 56800 | 119 |
| 512 | 20240619 | 100900 | 6684762100 | 56800 | 56800 | 57000 | 56800 | 36 |
| 513 | 20240619 | 100800 | 6682713900 | 57000 | 56800 | 57000 | 56800 | 100 |
| 514 | 20240619 | 100700 | 6677032500 | 57000 | 56800 | 57100 | 56800 | 200 |
| 515 | 20240619 | 100600 | 6665650900 | 57100 | 56900 | 57100 | 56800 | 183 |
| 516 | 20240619 | 100500 | 6655247900 | 57300 | 57100 | 57300 | 57100 | 217 |
| 517 | 20240619 | 100400 | 6642836700 | 57000 | 56700 | 57000 | 56700 | 270 |
| 518 | 20240619 | 100300 | 6627524900 | 56700 | 57000 | 57000 | 56700 | 504 |
| 519 | 20240619 | 100200 | 6598857400 | 57000 | 57100 | 57100 | 57000 | 504 |
| 520 | 20240619 | 100100 | 6570086400 | 57100 | 57300 | 57300 | 57100 | 242 |
| 521 | 20240619 | 100000 | 6556268000 | 57300 | 57200 | 57300 | 57000 | 1037 |
| 522 | 20240619 | 095900 | 6497051000 | 57000 | 57300 | 57300 | 57000 | 106 |
| 523 | 20240619 | 095800 | 6490996700 | 57300 | 57400 | 57500 | 57300 | 454 |
| 524 | 20240619 | 095700 | 6464932600 | 57400 | 56900 | 57500 | 56900 | 650 |
| 525 | 20240619 | 095600 | 6427691800 | 56900 | 56800 | 57000 | 56800 | 688 |
| 526 | 20240619 | 095500 | 6388600900 | 56800 | 57000 | 57000 | 56800 | 614 |
| 527 | 20240619 | 095400 | 6353704600 | 57200 | 57000 | 57300 | 57000 | 1349 |
| 528 | 20240619 | 095300 | 6276796800 | 57000 | 57100 | 57300 | 57000 | 602 |
| 529 | 20240619 | 095200 | 6242379900 | 57200 | 57300 | 57400 | 57200 | 1004 |
| 530 | 20240619 | 095100 | 6184908200 | 57300 | 57500 | 57500 | 57200 | 485 |
| 531 | 20240619 | 095000 | 6157120100 | 57200 | 57000 | 57500 | 56900 | 1499 |
| 532 | 20240619 | 094900 | 6071407200 | 56800 | 57700 | 57800 | 56800 | 2687 |
| 533 | 20240619 | 094800 | 5917392000 | 57800 | 57900 | 57900 | 57700 | 2363 |
| 534 | 20240619 | 094700 | 5780871300 | 57900 | 57900 | 58100 | 57900 | 839 |
| 535 | 20240619 | 094600 | 5732292400 | 57900 | 57900 | 58200 | 57800 | 1932 |
| 536 | 20240619 | 094500 | 5620387300 | 57800 | 57900 | 58000 | 57800 | 1084 |
| 537 | 20240619 | 094400 | 5557709900 | 58000 | 58200 | 58500 | 57700 | 831 |
| 538 | 20240619 | 094300 | 5509508800 | 58300 | 58800 | 58900 | 57600 | 3138 |
| 539 | 20240619 | 094200 | 5326643800 | 58800 | 58900 | 59200 | 58700 | 4487 |
| 540 | 20240619 | 094100 | 5061936900 | 58900 | 58900 | 59000 | 58500 | 2654 |
| 541 | 20240619 | 094000 | 4905667600 | 58900 | 57600 | 59000 | 57600 | 10357 |
| 542 | 20240619 | 093900 | 4300468300 | 57600 | 57600 | 57800 | 57600 | 414 |
| 543 | 20240619 | 093800 | 4276604800 | 57800 | 57800 | 58200 | 57800 | 2100 |
| 544 | 20240619 | 093700 | 4154989300 | 57900 | 57800 | 58200 | 57800 | 3238 |
| 545 | 20240619 | 093600 | 3967264800 | 57800 | 57500 | 57900 | 57100 | 6626 |
| 546 | 20240619 | 093500 | 3586801300 | 57500 | 58000 | 58000 | 57500 | 2397 |
| 547 | 20240619 | 093400 | 3448305900 | 58000 | 57800 | 58200 | 57600 | 3868 |
| 548 | 20240619 | 093300 | 3223720200 | 57800 | 58200 | 58300 | 57600 | 6334 |
| 549 | 20240619 | 093200 | 2857347000 | 58300 | 57300 | 58400 | 57200 | 11170 |
| 550 | 20240619 | 093100 | 2211176100 | 57200 | 56900 | 57400 | 56400 | 3421 |
| 551 | 20240619 | 093000 | 2016061500 | 56900 | 55900 | 57000 | 55900 | 3679 |
| 552 | 20240619 | 092900 | 1808016200 | 55900 | 56000 | 56200 | 55900 | 1633 |
| 553 | 20240619 | 092800 | 1716459300 | 55900 | 55800 | 56000 | 55700 | 1611 |
| 554 | 20240619 | 092700 | 1626450600 | 55600 | 55500 | 55800 | 55500 | 702 |
| 555 | 20240619 | 092600 | 1587343000 | 55500 | 55800 | 56000 | 55400 | 1661 |
| 556 | 20240619 | 092500 | 1494711200 | 55800 | 55200 | 55800 | 55200 | 2274 |
| 557 | 20240619 | 092400 | 1368570300 | 55100 | 54800 | 55100 | 54800 | 638 |
| 558 | 20240619 | 092300 | 1333566700 | 54800 | 54900 | 54900 | 54800 | 419 |
| 559 | 20240619 | 092200 | 1310563700 | 54900 | 54900 | 54900 | 54900 | 23 |
| 560 | 20240619 | 092100 | 1309301000 | 54800 | 55100 | 55100 | 54800 | 247 |
| 561 | 20240619 | 092000 | 1295729800 | 55300 | 55300 | 55300 | 54800 | 147 |
| 562 | 20240619 | 091900 | 1287616200 | 55300 | 54400 | 55300 | 54400 | 704 |
| 563 | 20240619 | 091800 | 1249052100 | 54400 | 54300 | 54600 | 54300 | 347 |
| 564 | 20240619 | 091700 | 1230166800 | 54400 | 54400 | 54600 | 54300 | 174 |
| 565 | 20240619 | 091600 | 1220702800 | 54300 | 54400 | 54600 | 54300 | 368 |
| 566 | 20240619 | 091500 | 1200689200 | 54600 | 54400 | 54600 | 54300 | 333 |
| 567 | 20240619 | 091400 | 1182571500 | 54400 | 54200 | 54400 | 54200 | 152 |
| 568 | 20240619 | 091300 | 1174319100 | 54200 | 54200 | 54200 | 54100 | 436 |
| 569 | 20240619 | 091200 | 1150720500 | 54100 | 54000 | 54500 | 54000 | 838 |
| 570 | 20240619 | 091100 | 1105306700 | 54000 | 54300 | 54300 | 54000 | 1114 |
| 571 | 20240619 | 091000 | 1044992700 | 54200 | 54400 | 54400 | 54200 | 2322 |
| 572 | 20240619 | 090900 | 918877600 | 54300 | 54300 | 54400 | 54300 | 877 |
| 573 | 20240619 | 090800 | 871215900 | 54500 | 54200 | 54500 | 54200 | 27 |
| 574 | 20240619 | 090700 | 869751900 | 54200 | 54500 | 54800 | 54100 | 2650 |
| 575 | 20240619 | 090600 | 725892900 | 54500 | 54800 | 54900 | 54300 | 841 |
| 576 | 20240619 | 090500 | 679990700 | 54800 | 54100 | 54800 | 54000 | 1364 |
| 577 | 20240619 | 090400 | 606011600 | 54500 | 54600 | 54600 | 54000 | 1757 |
| 578 | 20240619 | 090300 | 510718900 | 54600 | 55300 | 55300 | 54600 | 1350 |
| 579 | 20240619 | 090200 | 436690600 | 55300 | 56000 | 56100 | 55300 | 2030 |
| 580 | 20240619 | 090100 | 323877300 | 55900 | 55400 | 56000 | 55100 | 2899 |
| 581 | 20240619 | 090000 | 162162000 | 55400 | 55400 | 55400 | 54700 | 2933 |