34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 3 | 20240619 | 191300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20240619 | 191200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20240619 | 191100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20240619 | 191000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20240619 | 190900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20240619 | 190800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20240619 | 190700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20240619 | 190600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20240619 | 190500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20240619 | 190400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20240619 | 190300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20240619 | 190200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20240619 | 190100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20240619 | 190000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20240619 | 185900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20240619 | 185800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20240619 | 185700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20240619 | 185600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20240619 | 185500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20240619 | 185400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20240619 | 185300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20240619 | 185200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20240619 | 185100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20240619 | 185000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20240619 | 184900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20240619 | 184800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20240619 | 184700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20240619 | 184600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20240619 | 184500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20240619 | 184400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 33 | 20240619 | 184300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20240619 | 184200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20240619 | 184100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20240619 | 184000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20240619 | 183900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20240619 | 183800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20240619 | 183700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20240619 | 183600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20240619 | 183500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20240619 | 183400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20240619 | 183300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20240619 | 183200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20240619 | 183100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20240619 | 183000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20240619 | 182900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20240619 | 182800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20240619 | 182700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20240619 | 182600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20240619 | 182500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20240619 | 182400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20240619 | 182300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20240619 | 182200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20240619 | 182100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20240619 | 182000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20240619 | 181900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20240619 | 181800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20240619 | 181700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20240619 | 181600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20240619 | 181500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20240619 | 181400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 63 | 20240619 | 181300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20240619 | 181200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20240619 | 181100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20240619 | 181000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20240619 | 180900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20240619 | 180800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20240619 | 180700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20240619 | 180600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20240619 | 180500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20240619 | 180400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20240619 | 180300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20240619 | 180200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20240619 | 180100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20240619 | 180000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20240619 | 175900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20240619 | 175800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20240619 | 175700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20240619 | 175600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20240619 | 175500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20240619 | 175400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20240619 | 175300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20240619 | 175200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20240619 | 175100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20240619 | 175000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20240619 | 174900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20240619 | 174800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20240619 | 174700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20240619 | 174600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20240619 | 174500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20240619 | 174400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 93 | 20240619 | 174300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20240619 | 174200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20240619 | 174100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20240619 | 174000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20240619 | 173900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20240619 | 173800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20240619 | 173700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20240619 | 173600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20240619 | 173500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20240619 | 173400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20240619 | 173300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20240619 | 173200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20240619 | 173100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20240619 | 173000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20240619 | 172900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20240619 | 172800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20240619 | 172700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20240619 | 172600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20240619 | 172500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20240619 | 172400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20240619 | 172300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20240619 | 172200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20240619 | 172100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20240619 | 172000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20240619 | 171900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20240619 | 171800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20240619 | 171700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20240619 | 171600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20240619 | 171500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20240619 | 171400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 123 | 20240619 | 171300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20240619 | 171200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20240619 | 171100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20240619 | 171000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20240619 | 170900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20240619 | 170800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20240619 | 170700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20240619 | 170600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20240619 | 170500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20240619 | 170400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20240619 | 170300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20240619 | 170200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20240619 | 170100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20240619 | 170000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20240619 | 165900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20240619 | 165800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20240619 | 165700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20240619 | 165600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20240619 | 165500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20240619 | 165400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20240619 | 165300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20240619 | 165200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20240619 | 165100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20240619 | 165000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20240619 | 164900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20240619 | 164800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20240619 | 164700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20240619 | 164600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20240619 | 164500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20240619 | 164400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 153 | 20240619 | 164300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20240619 | 164200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20240619 | 164100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20240619 | 164000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20240619 | 163900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20240619 | 163800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20240619 | 163700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20240619 | 163600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20240619 | 163500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20240619 | 163400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20240619 | 163300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20240619 | 163200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20240619 | 163100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20240619 | 163000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20240619 | 162900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20240619 | 162800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20240619 | 162700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20240619 | 162600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20240619 | 162500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20240619 | 162400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20240619 | 162300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20240619 | 162200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20240619 | 162100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20240619 | 162000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20240619 | 161900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20240619 | 161800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20240619 | 161700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20240619 | 161600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20240619 | 161500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20240619 | 161400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 183 | 20240619 | 161300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20240619 | 161200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20240619 | 161100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20240619 | 161000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20240619 | 160900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20240619 | 160800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20240619 | 160700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20240619 | 160600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20240619 | 160500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20240619 | 160400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20240619 | 160300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20240619 | 160200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20240619 | 160100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20240619 | 160000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20240619 | 155900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20240619 | 155800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20240619 | 155700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20240619 | 155600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20240619 | 155500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20240619 | 155400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20240619 | 155300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20240619 | 155200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20240619 | 155100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20240619 | 155000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 207 | 20240619 | 154900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20240619 | 154800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20240619 | 154700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20240619 | 154600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20240619 | 154500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20240619 | 154400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 213 | 20240619 | 154300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20240619 | 154200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 215 | 20240619 | 154100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 216 | 20240619 | 154000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 217 | 20240619 | 153900 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 218 | 20240619 | 153800 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 219 | 20240619 | 153700 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 220 | 20240619 | 153600 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 221 | 20240619 | 153500 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 222 | 20240619 | 153400 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 223 | 20240619 | 153300 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 224 | 20240619 | 153200 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 225 | 20240619 | 153100 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 226 | 20240619 | 153000 | 69820549900 | 71600 | 71600 | 71600 | 71600 | 8595 |
| 227 | 20240619 | 152900 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 228 | 20240619 | 152800 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 229 | 20240619 | 152700 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 230 | 20240619 | 152600 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 231 | 20240619 | 152500 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 232 | 20240619 | 152400 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 233 | 20240619 | 152300 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 234 | 20240619 | 152200 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 235 | 20240619 | 152100 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 236 | 20240619 | 152000 | 69205147900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 237 | 20240619 | 151900 | 69205147900 | 71700 | 71800 | 71900 | 71600 | 1559 |
| 238 | 20240619 | 151800 | 69093291600 | 71800 | 71600 | 71800 | 71600 | 4250 |
| 239 | 20240619 | 151700 | 68788793400 | 71600 | 71700 | 71800 | 71600 | 1900 |
| 240 | 20240619 | 151600 | 68652552200 | 71700 | 71800 | 71800 | 71700 | 1346 |
| 241 | 20240619 | 151500 | 68556040900 | 71700 | 71700 | 71800 | 71700 | 403 |
| 242 | 20240619 | 151400 | 68527130300 | 71700 | 71700 | 71800 | 71700 | 848 |
| 243 | 20240619 | 151300 | 68466316500 | 71600 | 71600 | 71700 | 71600 | 1161 |
| 244 | 20240619 | 151200 | 68383133100 | 71700 | 71600 | 71700 | 71600 | 400 |
| 245 | 20240619 | 151100 | 68354484900 | 71600 | 71800 | 71900 | 71600 | 1894 |
| 246 | 20240619 | 151000 | 68218792000 | 71800 | 71600 | 71800 | 71600 | 1868 |
| 247 | 20240619 | 150900 | 68084925200 | 71500 | 71700 | 71700 | 71500 | 1818 |
| 248 | 20240619 | 150800 | 67954727200 | 71700 | 71800 | 71800 | 71700 | 520 |
| 249 | 20240619 | 150700 | 67917437600 | 71700 | 71700 | 71800 | 71700 | 602 |
| 250 | 20240619 | 150600 | 67874271400 | 71700 | 71900 | 71900 | 71700 | 2379 |
| 251 | 20240619 | 150500 | 67703477000 | 71900 | 72000 | 72100 | 71900 | 2091 |
| 252 | 20240619 | 150400 | 67553004100 | 72000 | 72000 | 72100 | 72000 | 560 |
| 253 | 20240619 | 150300 | 67512673700 | 72000 | 72100 | 72200 | 72000 | 1087 |
| 254 | 20240619 | 150200 | 67434274500 | 72200 | 72200 | 72300 | 72100 | 640 |
| 255 | 20240619 | 150100 | 67388080500 | 72200 | 72200 | 72300 | 72200 | 447 |
| 256 | 20240619 | 150000 | 67355800900 | 72100 | 72300 | 72300 | 72100 | 1031 |
| 257 | 20240619 | 145900 | 67281312800 | 72300 | 72100 | 72300 | 72100 | 603 |
| 258 | 20240619 | 145800 | 67237788500 | 72200 | 72000 | 72200 | 72000 | 372 |
| 259 | 20240619 | 145700 | 67210977300 | 72100 | 72000 | 72100 | 72000 | 342 |
| 260 | 20240619 | 145600 | 67186332000 | 72100 | 72200 | 72200 | 72000 | 463 |
| 261 | 20240619 | 145500 | 67152935200 | 72200 | 71800 | 72200 | 71800 | 693 |
| 262 | 20240619 | 145400 | 67102968900 | 71900 | 72100 | 72100 | 71900 | 3212 |
| 263 | 20240619 | 145300 | 66871757300 | 72200 | 72200 | 72300 | 72200 | 563 |
| 264 | 20240619 | 145200 | 66831101800 | 72200 | 72200 | 72300 | 72200 | 351 |
| 265 | 20240619 | 145100 | 66805736700 | 72300 | 72500 | 72500 | 72300 | 740 |
| 266 | 20240619 | 145000 | 66752186600 | 72500 | 72500 | 72500 | 72400 | 990 |
| 267 | 20240619 | 144900 | 66680473200 | 72600 | 72800 | 72800 | 72500 | 1253 |
| 268 | 20240619 | 144800 | 66589454400 | 72700 | 72600 | 72900 | 72600 | 3659 |
| 269 | 20240619 | 144700 | 66323179100 | 72600 | 72200 | 72700 | 72200 | 6640 |
| 270 | 20240619 | 144600 | 65842066300 | 72200 | 72100 | 72200 | 72000 | 1440 |
| 271 | 20240619 | 144500 | 65738168400 | 72000 | 71800 | 72000 | 71700 | 1811 |
| 272 | 20240619 | 144400 | 65607925600 | 71700 | 71700 | 71800 | 71700 | 448 |
| 273 | 20240619 | 144300 | 65575786500 | 71700 | 71700 | 71800 | 71700 | 840 |
| 274 | 20240619 | 144200 | 65515513000 | 71700 | 71900 | 72000 | 71700 | 2073 |
| 275 | 20240619 | 144100 | 65366624700 | 71900 | 71900 | 72000 | 71900 | 765 |
| 276 | 20240619 | 144000 | 65311601200 | 71900 | 72000 | 72000 | 71900 | 138 |
| 277 | 20240619 | 143900 | 65301672500 | 72000 | 72000 | 72100 | 71900 | 400 |
| 278 | 20240619 | 143800 | 65272878200 | 72100 | 72100 | 72300 | 71900 | 2548 |
| 279 | 20240619 | 143700 | 65089031400 | 72000 | 71700 | 72100 | 71700 | 4068 |
| 280 | 20240619 | 143600 | 64796554500 | 71700 | 71700 | 71700 | 71600 | 206 |
| 281 | 20240619 | 143500 | 64781785600 | 71700 | 71700 | 71700 | 71600 | 861 |
| 282 | 20240619 | 143400 | 64720057000 | 71700 | 71700 | 71700 | 71600 | 214 |
| 283 | 20240619 | 143300 | 64704720200 | 71700 | 71700 | 71800 | 71600 | 827 |
| 284 | 20240619 | 143200 | 64645413400 | 71700 | 71600 | 71700 | 71500 | 594 |
| 285 | 20240619 | 143100 | 64602902900 | 71600 | 71800 | 71800 | 71600 | 879 |
| 286 | 20240619 | 143000 | 64539904600 | 71800 | 71500 | 71800 | 71500 | 726 |
| 287 | 20240619 | 142900 | 64487900000 | 71500 | 71500 | 71500 | 71500 | 442 |
| 288 | 20240619 | 142800 | 64456297000 | 71500 | 71500 | 71500 | 71400 | 517 |
| 289 | 20240619 | 142700 | 64419371800 | 71400 | 71400 | 71400 | 71300 | 1486 |
| 290 | 20240619 | 142600 | 64313363200 | 71300 | 71500 | 71500 | 71300 | 974 |
| 291 | 20240619 | 142500 | 64243851800 | 71400 | 71600 | 71600 | 71400 | 232 |
| 292 | 20240619 | 142400 | 64227266500 | 71600 | 71700 | 71800 | 71500 | 920 |
| 293 | 20240619 | 142300 | 64161419500 | 71700 | 71800 | 71900 | 71700 | 1201 |
| 294 | 20240619 | 142200 | 64075258400 | 71800 | 72100 | 72100 | 71800 | 1574 |
| 295 | 20240619 | 142100 | 63961971000 | 72000 | 72200 | 72200 | 72000 | 1635 |
| 296 | 20240619 | 142000 | 63844090400 | 72200 | 72100 | 72200 | 72000 | 2101 |
| 297 | 20240619 | 141900 | 63692525800 | 72100 | 72200 | 72300 | 72100 | 807 |
| 298 | 20240619 | 141800 | 63634262200 | 72200 | 72200 | 72300 | 72200 | 1195 |
| 299 | 20240619 | 141700 | 63547902000 | 72300 | 72300 | 72400 | 72200 | 479 |
| 300 | 20240619 | 141600 | 63513279400 | 72300 | 72300 | 72400 | 72200 | 896 |
| 301 | 20240619 | 141500 | 63448489400 | 72300 | 72300 | 72400 | 72200 | 1253 |
| 302 | 20240619 | 141400 | 63357822000 | 72300 | 72100 | 72300 | 72100 | 1934 |
| 303 | 20240619 | 141300 | 63218190100 | 72100 | 72100 | 72200 | 72100 | 441 |
| 304 | 20240619 | 141200 | 63186362700 | 72100 | 72300 | 72300 | 72000 | 548 |
| 305 | 20240619 | 141100 | 63146785700 | 72300 | 71600 | 72300 | 71500 | 7307 |
| 306 | 20240619 | 141000 | 62621803700 | 71600 | 71400 | 71600 | 71400 | 2244 |
| 307 | 20240619 | 140900 | 62461207300 | 71400 | 71400 | 71500 | 71400 | 154 |
| 308 | 20240619 | 140800 | 62450209900 | 71400 | 71500 | 71500 | 71400 | 158 |
| 309 | 20240619 | 140700 | 62438920800 | 71500 | 71400 | 71500 | 71400 | 306 |
| 310 | 20240619 | 140600 | 62417066000 | 71500 | 71400 | 71500 | 71400 | 534 |
| 311 | 20240619 | 140500 | 62378907400 | 71500 | 71500 | 71600 | 71500 | 334 |
| 312 | 20240619 | 140400 | 62355026300 | 71600 | 71600 | 71600 | 71500 | 370 |
| 313 | 20240619 | 140300 | 62328557600 | 71500 | 71600 | 71700 | 71500 | 963 |
| 314 | 20240619 | 140200 | 62259645800 | 71600 | 71400 | 71600 | 71400 | 360 |
| 315 | 20240619 | 140100 | 62233908900 | 71300 | 71300 | 71600 | 71300 | 901 |
| 316 | 20240619 | 140000 | 62169517800 | 71300 | 71400 | 71500 | 71300 | 1415 |
| 317 | 20240619 | 135900 | 62068395300 | 71400 | 71700 | 71800 | 71400 | 6403 |
| 318 | 20240619 | 135800 | 61609649400 | 71700 | 71800 | 71800 | 71700 | 543 |
| 319 | 20240619 | 135700 | 61570662900 | 71800 | 71800 | 71800 | 71700 | 287 |
| 320 | 20240619 | 135600 | 61550065300 | 71700 | 71800 | 71800 | 71700 | 685 |
| 321 | 20240619 | 135500 | 61500883500 | 71800 | 71900 | 71900 | 71800 | 339 |
| 322 | 20240619 | 135400 | 61476522800 | 71900 | 71800 | 71900 | 71800 | 311 |
| 323 | 20240619 | 135300 | 61454182700 | 71900 | 71900 | 71900 | 71800 | 297 |
| 324 | 20240619 | 135200 | 61432830500 | 71900 | 71900 | 71900 | 71800 | 288 |
| 325 | 20240619 | 135100 | 61412136900 | 71900 | 71700 | 71900 | 71700 | 559 |
| 326 | 20240619 | 135000 | 61372001800 | 71800 | 71800 | 71800 | 71700 | 214 |
| 327 | 20240619 | 134900 | 61356643200 | 71800 | 71800 | 71800 | 71700 | 366 |
| 328 | 20240619 | 134800 | 61330386500 | 71800 | 71900 | 71900 | 71800 | 413 |
| 329 | 20240619 | 134700 | 61300719100 | 71900 | 72000 | 72000 | 71800 | 643 |
| 330 | 20240619 | 134600 | 61254503700 | 71900 | 72000 | 72000 | 71900 | 180 |
| 331 | 20240619 | 134500 | 61241556400 | 71900 | 71800 | 72000 | 71800 | 393 |
| 332 | 20240619 | 134400 | 61213288600 | 71900 | 71700 | 72000 | 71700 | 2870 |
| 333 | 20240619 | 134300 | 61007325700 | 71700 | 71600 | 71700 | 71600 | 305 |
| 334 | 20240619 | 134200 | 60985468800 | 71600 | 71700 | 71700 | 71600 | 262 |
| 335 | 20240619 | 134100 | 60966688300 | 71600 | 71700 | 71700 | 71600 | 235 |
| 336 | 20240619 | 134000 | 60949840000 | 71700 | 71700 | 71800 | 71600 | 618 |
| 337 | 20240619 | 133900 | 60905551300 | 71700 | 71800 | 71800 | 71700 | 310 |
| 338 | 20240619 | 133800 | 60883308900 | 71800 | 71700 | 71800 | 71600 | 594 |
| 339 | 20240619 | 133700 | 60840705800 | 71700 | 71800 | 71800 | 71700 | 843 |
| 340 | 20240619 | 133600 | 60780242400 | 71900 | 71900 | 72000 | 71800 | 1739 |
| 341 | 20240619 | 133500 | 60655219400 | 71900 | 71900 | 72000 | 71800 | 1608 |
| 342 | 20240619 | 133400 | 60539591900 | 71900 | 71800 | 71900 | 71800 | 3200 |
| 343 | 20240619 | 133300 | 60309699200 | 71700 | 71600 | 71800 | 71600 | 1555 |
| 344 | 20240619 | 133200 | 60198279600 | 71700 | 71700 | 71700 | 71600 | 1468 |
| 345 | 20240619 | 133100 | 60093055100 | 71600 | 71500 | 71800 | 71500 | 2009 |
| 346 | 20240619 | 133000 | 59949109800 | 71500 | 71300 | 71500 | 71200 | 1775 |
| 347 | 20240619 | 132900 | 59822481400 | 71300 | 71400 | 71400 | 71300 | 700 |
| 348 | 20240619 | 132800 | 59772552200 | 71500 | 71500 | 71500 | 71300 | 519 |
| 349 | 20240619 | 132700 | 59735484500 | 71500 | 71300 | 71600 | 71300 | 949 |
| 350 | 20240619 | 132600 | 59667683800 | 71300 | 71400 | 71400 | 71300 | 855 |
| 351 | 20240619 | 132500 | 59606674200 | 71400 | 71600 | 71600 | 71400 | 1043 |
| 352 | 20240619 | 132400 | 59532072800 | 71500 | 71700 | 71800 | 71500 | 1626 |
| 353 | 20240619 | 132300 | 59415609200 | 71700 | 71800 | 71800 | 71600 | 995 |
| 354 | 20240619 | 132200 | 59344266700 | 71800 | 71500 | 71800 | 71400 | 3405 |
| 355 | 20240619 | 132100 | 59100466400 | 71400 | 71200 | 71500 | 71200 | 2375 |
| 356 | 20240619 | 132000 | 58931020500 | 71200 | 71100 | 71300 | 71100 | 1723 |
| 357 | 20240619 | 131900 | 58808410800 | 71200 | 71100 | 71200 | 71000 | 949 |
| 358 | 20240619 | 131800 | 58740973500 | 71100 | 70900 | 71200 | 70900 | 2366 |
| 359 | 20240619 | 131700 | 58572938400 | 70900 | 70700 | 70900 | 70700 | 1245 |
| 360 | 20240619 | 131600 | 58484784700 | 70700 | 70700 | 70700 | 70600 | 1121 |
| 361 | 20240619 | 131500 | 58405545600 | 70700 | 70500 | 70700 | 70500 | 889 |
| 362 | 20240619 | 131400 | 58342808100 | 70400 | 70500 | 70500 | 70400 | 281 |
| 363 | 20240619 | 131300 | 58323010700 | 70400 | 70300 | 70400 | 70300 | 974 |
| 364 | 20240619 | 131200 | 58254444100 | 70400 | 70400 | 70400 | 70200 | 743 |
| 365 | 20240619 | 131100 | 58202191900 | 70400 | 70400 | 70400 | 70200 | 435 |
| 366 | 20240619 | 131000 | 58171607600 | 70400 | 70300 | 70400 | 70200 | 1596 |
| 367 | 20240619 | 130900 | 58059454100 | 70300 | 70300 | 70300 | 70100 | 747 |
| 368 | 20240619 | 130800 | 58007008200 | 70300 | 70100 | 70300 | 70100 | 945 |
| 369 | 20240619 | 130700 | 57940683500 | 70200 | 70100 | 70200 | 70100 | 743 |
| 370 | 20240619 | 130600 | 57888596500 | 70100 | 70200 | 70200 | 70100 | 435 |
| 371 | 20240619 | 130500 | 57858085300 | 70200 | 70300 | 70300 | 70200 | 1074 |
| 372 | 20240619 | 130400 | 57782683000 | 70300 | 70300 | 70400 | 70200 | 3290 |
| 373 | 20240619 | 130300 | 57551562400 | 70400 | 70400 | 70500 | 70300 | 578 |
| 374 | 20240619 | 130200 | 57510865000 | 70500 | 70400 | 70500 | 70300 | 382 |
| 375 | 20240619 | 130100 | 57483976700 | 70400 | 70500 | 70500 | 70400 | 1672 |
| 376 | 20240619 | 130000 | 57366245200 | 70500 | 70500 | 70500 | 70400 | 2021 |
| 377 | 20240619 | 125900 | 57223952500 | 70500 | 70500 | 70700 | 70400 | 710 |
| 378 | 20240619 | 125800 | 57173864400 | 70500 | 70500 | 70600 | 70500 | 229 |
| 379 | 20240619 | 125700 | 57157713900 | 70500 | 70800 | 70800 | 70500 | 1486 |
| 380 | 20240619 | 125600 | 57052753100 | 70800 | 70500 | 70800 | 70500 | 864 |
| 381 | 20240619 | 125500 | 56991661000 | 70500 | 70400 | 70500 | 70300 | 902 |
| 382 | 20240619 | 125400 | 56928186600 | 70400 | 70100 | 70400 | 70100 | 4039 |
| 383 | 20240619 | 125300 | 56644923000 | 70000 | 70100 | 70100 | 70000 | 765 |
| 384 | 20240619 | 125200 | 56591332300 | 70100 | 70000 | 70100 | 70000 | 4924 |
| 385 | 20240619 | 125100 | 56246638600 | 70000 | 70200 | 70200 | 70000 | 1060 |
| 386 | 20240619 | 125000 | 56172336600 | 70200 | 70200 | 70200 | 70000 | 1533 |
| 387 | 20240619 | 124900 | 56064896400 | 70100 | 70100 | 70200 | 70100 | 1876 |
| 388 | 20240619 | 124800 | 55933374900 | 70100 | 70400 | 70400 | 70100 | 3789 |
| 389 | 20240619 | 124700 | 55667357500 | 70300 | 70400 | 70500 | 70300 | 374 |
| 390 | 20240619 | 124600 | 55641051500 | 70400 | 70500 | 70500 | 70400 | 606 |
| 391 | 20240619 | 124500 | 55598382900 | 70500 | 70700 | 70700 | 70400 | 2485 |
| 392 | 20240619 | 124400 | 55423113000 | 70700 | 70800 | 70800 | 70600 | 1043 |
| 393 | 20240619 | 124300 | 55349365100 | 70800 | 70900 | 70900 | 70700 | 387 |
| 394 | 20240619 | 124200 | 55321981300 | 70800 | 70800 | 70900 | 70700 | 1008 |
| 395 | 20240619 | 124100 | 55250553500 | 70800 | 70800 | 70800 | 70700 | 530 |
| 396 | 20240619 | 124000 | 55213043200 | 70800 | 70700 | 70800 | 70600 | 295 |
| 397 | 20240619 | 123900 | 55192171300 | 70600 | 70700 | 70700 | 70600 | 583 |
| 398 | 20240619 | 123800 | 55150977000 | 70600 | 70700 | 70700 | 70600 | 460 |
| 399 | 20240619 | 123700 | 55118462300 | 70700 | 70600 | 70700 | 70600 | 422 |
| 400 | 20240619 | 123600 | 55088640100 | 70600 | 70600 | 70700 | 70600 | 184 |
| 401 | 20240619 | 123500 | 55075645500 | 70600 | 70700 | 70800 | 70600 | 1609 |
| 402 | 20240619 | 123400 | 54961957600 | 70700 | 70800 | 70800 | 70700 | 243 |
| 403 | 20240619 | 123300 | 54944758500 | 70800 | 70700 | 70800 | 70700 | 357 |
| 404 | 20240619 | 123200 | 54919487100 | 70700 | 70800 | 70900 | 70700 | 679 |
| 405 | 20240619 | 123100 | 54871454200 | 70700 | 70900 | 70900 | 70700 | 1513 |
| 406 | 20240619 | 123000 | 54764409600 | 70900 | 70800 | 70900 | 70700 | 977 |
| 407 | 20240619 | 122900 | 54695218100 | 70800 | 70800 | 70800 | 70700 | 636 |
| 408 | 20240619 | 122800 | 54650218500 | 70800 | 70600 | 70800 | 70600 | 1267 |
| 409 | 20240619 | 122700 | 54560616900 | 70600 | 70400 | 70600 | 70400 | 532 |
| 410 | 20240619 | 122600 | 54523117900 | 70400 | 70200 | 70500 | 70200 | 1105 |
| 411 | 20240619 | 122500 | 54445471900 | 70300 | 70300 | 70300 | 70200 | 678 |
| 412 | 20240619 | 122400 | 54397822800 | 70200 | 70500 | 70600 | 70200 | 1866 |
| 413 | 20240619 | 122300 | 54266568200 | 70600 | 70600 | 70600 | 70400 | 1509 |
| 414 | 20240619 | 122200 | 54160113600 | 70500 | 70600 | 70600 | 70500 | 869 |
| 415 | 20240619 | 122100 | 54098795100 | 70500 | 70600 | 70700 | 70500 | 946 |
| 416 | 20240619 | 122000 | 54032058600 | 70600 | 70600 | 70700 | 70500 | 1697 |
| 417 | 20240619 | 121900 | 53912254600 | 70500 | 70500 | 70700 | 70500 | 925 |
| 418 | 20240619 | 121800 | 53846963500 | 70500 | 70500 | 70500 | 70400 | 941 |
| 419 | 20240619 | 121700 | 53780653000 | 70500 | 70300 | 70700 | 70200 | 2069 |
| 420 | 20240619 | 121600 | 53634813300 | 70300 | 70300 | 70300 | 70100 | 2486 |
| 421 | 20240619 | 121500 | 53460269600 | 70300 | 70000 | 70300 | 69900 | 2420 |
| 422 | 20240619 | 121400 | 53290826600 | 69900 | 70100 | 70100 | 69900 | 7118 |
| 423 | 20240619 | 121300 | 52792628800 | 70100 | 70400 | 70500 | 70100 | 8162 |
| 424 | 20240619 | 121200 | 52219589700 | 70400 | 70600 | 70600 | 70400 | 3790 |
| 425 | 20240619 | 121100 | 51952348600 | 70600 | 70600 | 70700 | 70500 | 1433 |
| 426 | 20240619 | 121000 | 51851180400 | 70600 | 70600 | 70700 | 70600 | 1365 |
| 427 | 20240619 | 120900 | 51754778300 | 70600 | 70900 | 70900 | 70500 | 6087 |
| 428 | 20240619 | 120800 | 51324812800 | 70800 | 70800 | 70900 | 70700 | 915 |
| 429 | 20240619 | 120700 | 51260010400 | 70800 | 70700 | 70900 | 70600 | 1371 |
| 430 | 20240619 | 120600 | 51163016500 | 70600 | 70600 | 70900 | 70600 | 4625 |
| 431 | 20240619 | 120500 | 50836316600 | 70600 | 71000 | 71000 | 70500 | 8456 |
| 432 | 20240619 | 120400 | 50238214700 | 71000 | 71100 | 71200 | 70900 | 4606 |
| 433 | 20240619 | 120300 | 49911043600 | 71000 | 71000 | 71100 | 70900 | 3146 |
| 434 | 20240619 | 120200 | 49687849200 | 71000 | 71000 | 71400 | 70700 | 5266 |
| 435 | 20240619 | 120100 | 49313906600 | 70700 | 72400 | 72400 | 70700 | 32920 |
| 436 | 20240619 | 120000 | 46952964600 | 72400 | 72300 | 72400 | 72300 | 693 |
| 437 | 20240619 | 115900 | 46902840400 | 72300 | 72300 | 72400 | 72300 | 1765 |
| 438 | 20240619 | 115800 | 46775171600 | 72300 | 72500 | 72500 | 72300 | 2796 |
| 439 | 20240619 | 115700 | 46572761700 | 72400 | 72500 | 72500 | 72400 | 936 |
| 440 | 20240619 | 115600 | 46504962200 | 72500 | 72500 | 72500 | 72400 | 603 |
| 441 | 20240619 | 115500 | 46461300300 | 72500 | 72500 | 72500 | 72400 | 502 |
| 442 | 20240619 | 115400 | 46424923500 | 72500 | 72500 | 72600 | 72500 | 739 |
| 443 | 20240619 | 115300 | 46371323400 | 72600 | 72600 | 72600 | 72500 | 141 |
| 444 | 20240619 | 115200 | 46361087700 | 72500 | 72500 | 72600 | 72500 | 1421 |
| 445 | 20240619 | 115100 | 46258057900 | 72600 | 72700 | 72700 | 72500 | 1185 |
| 446 | 20240619 | 115000 | 46172067600 | 72700 | 72700 | 72700 | 72700 | 145 |
| 447 | 20240619 | 114900 | 46161526100 | 72700 | 72800 | 72800 | 72600 | 1581 |
| 448 | 20240619 | 114800 | 46046729300 | 72700 | 72900 | 72900 | 72600 | 558 |
| 449 | 20240619 | 114700 | 46006137000 | 72900 | 72600 | 72900 | 72600 | 346 |
| 450 | 20240619 | 114600 | 45981005700 | 72900 | 72700 | 72900 | 72600 | 324 |
| 451 | 20240619 | 114500 | 45957427400 | 72900 | 72600 | 72900 | 72500 | 1584 |
| 452 | 20240619 | 114400 | 45842507900 | 72600 | 72600 | 72700 | 72500 | 342 |
| 453 | 20240619 | 114300 | 45817683700 | 72700 | 72700 | 72700 | 72600 | 681 |
| 454 | 20240619 | 114200 | 45768214200 | 72700 | 72700 | 72700 | 72600 | 732 |
| 455 | 20240619 | 114100 | 45715059100 | 72600 | 72600 | 72700 | 72600 | 840 |
| 456 | 20240619 | 114000 | 45654050400 | 72600 | 72600 | 72700 | 72600 | 1058 |
| 457 | 20240619 | 113900 | 45577215400 | 72700 | 72600 | 72700 | 72600 | 421 |
| 458 | 20240619 | 113800 | 45546637500 | 72600 | 72600 | 72700 | 72600 | 1455 |
| 459 | 20240619 | 113700 | 45440986000 | 72700 | 72700 | 72700 | 72600 | 683 |
| 460 | 20240619 | 113600 | 45391381900 | 72700 | 72600 | 72700 | 72500 | 369 |
| 461 | 20240619 | 113500 | 45364588400 | 72600 | 72700 | 72700 | 72500 | 2607 |
| 462 | 20240619 | 113400 | 45175341400 | 72700 | 72600 | 72700 | 72600 | 407 |
| 463 | 20240619 | 113300 | 45145782500 | 72700 | 72700 | 72700 | 72600 | 208 |
| 464 | 20240619 | 113200 | 45130677300 | 72700 | 72600 | 72700 | 72600 | 625 |
| 465 | 20240619 | 113100 | 45085280400 | 72700 | 72700 | 72700 | 72600 | 292 |
| 466 | 20240619 | 113000 | 45064067700 | 72700 | 72700 | 72800 | 72600 | 1423 |
| 467 | 20240619 | 112900 | 44960607000 | 72700 | 72700 | 72800 | 72700 | 459 |
| 468 | 20240619 | 112800 | 44927237200 | 72700 | 72800 | 72800 | 72700 | 575 |
| 469 | 20240619 | 112700 | 44885429400 | 72800 | 72800 | 72800 | 72700 | 1828 |
| 470 | 20240619 | 112600 | 44752474800 | 72800 | 73100 | 73100 | 72800 | 2224 |
| 471 | 20240619 | 112500 | 44590476900 | 73100 | 73100 | 73200 | 73000 | 165 |
| 472 | 20240619 | 112400 | 44578414800 | 73200 | 73200 | 73200 | 72900 | 371 |
| 473 | 20240619 | 112300 | 44551275100 | 73000 | 72900 | 73200 | 72800 | 2742 |
| 474 | 20240619 | 112200 | 44351069100 | 72900 | 73000 | 73100 | 72900 | 1957 |
| 475 | 20240619 | 112100 | 44208345400 | 73000 | 73000 | 73100 | 73000 | 267 |
| 476 | 20240619 | 112000 | 44188839100 | 73000 | 73100 | 73100 | 73000 | 140 |
| 477 | 20240619 | 111900 | 44178613900 | 73100 | 73000 | 73100 | 72900 | 764 |
| 478 | 20240619 | 111800 | 44122867100 | 73000 | 73000 | 73000 | 72900 | 142 |
| 479 | 20240619 | 111700 | 44112509000 | 73000 | 73000 | 73100 | 73000 | 355 |
| 480 | 20240619 | 111600 | 44086586800 | 73000 | 73100 | 73100 | 73000 | 156 |
| 481 | 20240619 | 111500 | 44075188600 | 73000 | 73000 | 73100 | 72900 | 401 |
| 482 | 20240619 | 111400 | 44045911000 | 73000 | 73100 | 73100 | 72900 | 1780 |
| 483 | 20240619 | 111300 | 43915977500 | 73000 | 73000 | 73100 | 73000 | 597 |
| 484 | 20240619 | 111200 | 43872387200 | 73100 | 73100 | 73100 | 73000 | 963 |
| 485 | 20240619 | 111100 | 43802069100 | 73100 | 73200 | 73200 | 73100 | 2620 |
| 486 | 20240619 | 111000 | 43610441000 | 73200 | 73200 | 73300 | 73200 | 333 |
| 487 | 20240619 | 110900 | 43586063900 | 73300 | 73300 | 73300 | 73200 | 322 |
| 488 | 20240619 | 110800 | 43562465800 | 73300 | 73400 | 73400 | 73200 | 68 |
| 489 | 20240619 | 110700 | 43557480200 | 73200 | 73400 | 73400 | 73200 | 357 |
| 490 | 20240619 | 110600 | 43531327600 | 73400 | 73400 | 73400 | 73300 | 65 |
| 491 | 20240619 | 110500 | 43526559900 | 73400 | 73300 | 73400 | 73300 | 475 |
| 492 | 20240619 | 110400 | 43491734500 | 73300 | 73500 | 73500 | 73300 | 601 |
| 493 | 20240619 | 110300 | 43447632400 | 73500 | 73600 | 73600 | 73500 | 826 |
| 494 | 20240619 | 110200 | 43386911700 | 73600 | 73600 | 73700 | 73500 | 195 |
| 495 | 20240619 | 110100 | 43372558800 | 73700 | 73700 | 73800 | 73500 | 418 |
| 496 | 20240619 | 110000 | 43341788800 | 73700 | 73600 | 73700 | 73500 | 526 |
| 497 | 20240619 | 105900 | 43303072600 | 73600 | 73600 | 73600 | 73500 | 104 |
| 498 | 20240619 | 105800 | 43295422300 | 73500 | 73400 | 73600 | 73200 | 915 |
| 499 | 20240619 | 105700 | 43228217900 | 73200 | 73200 | 73400 | 73200 | 947 |
| 500 | 20240619 | 105600 | 43158812500 | 73200 | 73200 | 73300 | 73200 | 370 |
| 501 | 20240619 | 105500 | 43131698600 | 73200 | 73400 | 73400 | 73200 | 634 |
| 502 | 20240619 | 105400 | 43085221200 | 73400 | 73400 | 73400 | 73300 | 347 |
| 503 | 20240619 | 105300 | 43059768300 | 73400 | 73400 | 73500 | 73300 | 1673 |
| 504 | 20240619 | 105200 | 42936943800 | 73300 | 73400 | 73500 | 73300 | 1233 |
| 505 | 20240619 | 105100 | 42846397500 | 73400 | 73500 | 73500 | 73300 | 591 |
| 506 | 20240619 | 105000 | 42803036500 | 73500 | 73400 | 73500 | 73300 | 254 |
| 507 | 20240619 | 104900 | 42784382400 | 73400 | 73300 | 73400 | 73300 | 310 |
| 508 | 20240619 | 104800 | 42761635500 | 73300 | 73400 | 73400 | 73200 | 582 |
| 509 | 20240619 | 104700 | 42718979100 | 73300 | 73300 | 73400 | 73300 | 419 |
| 510 | 20240619 | 104600 | 42688251300 | 73400 | 73200 | 73400 | 73200 | 1109 |
| 511 | 20240619 | 104500 | 42606997200 | 73200 | 73400 | 73400 | 73200 | 1338 |
| 512 | 20240619 | 104400 | 42508918100 | 73300 | 73400 | 73400 | 73300 | 356 |
| 513 | 20240619 | 104300 | 42482814500 | 73300 | 73300 | 73500 | 73300 | 1188 |
| 514 | 20240619 | 104200 | 42395635000 | 73300 | 73400 | 73500 | 73300 | 785 |
| 515 | 20240619 | 104100 | 42338066900 | 73400 | 73400 | 73600 | 73300 | 584 |
| 516 | 20240619 | 104000 | 42295196800 | 73400 | 73700 | 73700 | 73400 | 1012 |
| 517 | 20240619 | 103900 | 42220757600 | 73700 | 73700 | 73800 | 73700 | 1195 |
| 518 | 20240619 | 103800 | 42132648100 | 73800 | 73900 | 73900 | 73700 | 1743 |
| 519 | 20240619 | 103700 | 42004045700 | 73800 | 74300 | 74300 | 73800 | 3000 |
| 520 | 20240619 | 103600 | 41781912600 | 74300 | 74100 | 74300 | 74000 | 4443 |
| 521 | 20240619 | 103500 | 41452375300 | 73900 | 73800 | 74100 | 73800 | 7828 |
| 522 | 20240619 | 103400 | 40873476700 | 73800 | 74000 | 74000 | 73800 | 1906 |
| 523 | 20240619 | 103300 | 40732545200 | 74000 | 74000 | 74000 | 73900 | 4063 |
| 524 | 20240619 | 103200 | 40432101800 | 74000 | 73700 | 74000 | 73500 | 5059 |
| 525 | 20240619 | 103100 | 40058547900 | 73700 | 73400 | 73700 | 73300 | 1978 |
| 526 | 20240619 | 103000 | 39913196100 | 73500 | 73500 | 73600 | 73400 | 819 |
| 527 | 20240619 | 102900 | 39852993800 | 73600 | 73500 | 73600 | 73300 | 3125 |
| 528 | 20240619 | 102800 | 39623561300 | 73400 | 73400 | 73800 | 73400 | 4605 |
| 529 | 20240619 | 102700 | 39284622600 | 73500 | 73500 | 73500 | 73400 | 804 |
| 530 | 20240619 | 102600 | 39225590100 | 73500 | 73200 | 73500 | 73200 | 1835 |
| 531 | 20240619 | 102500 | 39090972900 | 73200 | 73400 | 73400 | 73000 | 835 |
| 532 | 20240619 | 102400 | 39029852400 | 73300 | 73300 | 73400 | 73200 | 571 |
| 533 | 20240619 | 102300 | 38988003300 | 73300 | 73100 | 73300 | 73000 | 1530 |
| 534 | 20240619 | 102200 | 38875985800 | 73200 | 73300 | 73300 | 73200 | 845 |
| 535 | 20240619 | 102100 | 38814100300 | 73300 | 73400 | 73400 | 73200 | 1052 |
| 536 | 20240619 | 102000 | 38736981200 | 73300 | 73200 | 73400 | 73200 | 1483 |
| 537 | 20240619 | 101900 | 38628233400 | 73200 | 73200 | 73300 | 73100 | 1789 |
| 538 | 20240619 | 101800 | 38497266900 | 73200 | 72900 | 73200 | 72900 | 1127 |
| 539 | 20240619 | 101700 | 38414908100 | 73000 | 72900 | 73000 | 72900 | 757 |
| 540 | 20240619 | 101600 | 38359691900 | 73000 | 73200 | 73200 | 72900 | 1896 |
| 541 | 20240619 | 101500 | 38221170400 | 73200 | 73000 | 73200 | 72900 | 1785 |
| 542 | 20240619 | 101400 | 38090815800 | 73000 | 72800 | 73000 | 72800 | 1746 |
| 543 | 20240619 | 101300 | 37963525200 | 72800 | 72600 | 72800 | 72500 | 1014 |
| 544 | 20240619 | 101200 | 37889864700 | 72500 | 72500 | 72600 | 72400 | 2012 |
| 545 | 20240619 | 101100 | 37744041500 | 72500 | 72400 | 72500 | 72400 | 698 |
| 546 | 20240619 | 101000 | 37693483200 | 72500 | 72400 | 72500 | 72200 | 1245 |
| 547 | 20240619 | 100900 | 37603328600 | 72300 | 72100 | 72300 | 72100 | 3170 |
| 548 | 20240619 | 100800 | 37374445200 | 72100 | 72200 | 72300 | 72000 | 5567 |
| 549 | 20240619 | 100700 | 36972911800 | 72300 | 72300 | 72300 | 72200 | 1656 |
| 550 | 20240619 | 100600 | 36853221300 | 72300 | 72300 | 72400 | 72100 | 10606 |
| 551 | 20240619 | 100500 | 36087284700 | 72300 | 72500 | 72500 | 72300 | 3581 |
| 552 | 20240619 | 100400 | 35828145700 | 72400 | 72600 | 72600 | 72400 | 5330 |
| 553 | 20240619 | 100300 | 35441932900 | 72600 | 72600 | 72600 | 72500 | 1777 |
| 554 | 20240619 | 100200 | 35313037600 | 72600 | 72700 | 72700 | 72500 | 4087 |
| 555 | 20240619 | 100100 | 35016483400 | 72700 | 72700 | 72700 | 72600 | 1735 |
| 556 | 20240619 | 100000 | 34890456000 | 72700 | 73000 | 73000 | 72600 | 4435 |
| 557 | 20240619 | 095900 | 34567889900 | 73000 | 73200 | 73200 | 72900 | 4249 |
| 558 | 20240619 | 095800 | 34257452400 | 73300 | 73200 | 73300 | 73200 | 881 |
| 559 | 20240619 | 095700 | 34192902600 | 73200 | 73200 | 73300 | 73100 | 623 |
| 560 | 20240619 | 095600 | 34147299100 | 73200 | 73300 | 73300 | 73000 | 975 |
| 561 | 20240619 | 095500 | 34076025800 | 73100 | 73100 | 73200 | 73000 | 944 |
| 562 | 20240619 | 095400 | 34007023900 | 73100 | 73400 | 73400 | 73000 | 1338 |
| 563 | 20240619 | 095300 | 33909174800 | 73400 | 73400 | 73400 | 73300 | 677 |
| 564 | 20240619 | 095200 | 33859498800 | 73400 | 73100 | 73400 | 73100 | 980 |
| 565 | 20240619 | 095100 | 33787733800 | 73100 | 72900 | 73100 | 72900 | 2450 |
| 566 | 20240619 | 095000 | 33608966200 | 72900 | 73000 | 73000 | 72900 | 1504 |
| 567 | 20240619 | 094900 | 33499272500 | 73000 | 73000 | 73200 | 73000 | 392 |
| 568 | 20240619 | 094800 | 33470632500 | 73000 | 73000 | 73100 | 73000 | 939 |
| 569 | 20240619 | 094700 | 33402067700 | 73100 | 72900 | 73200 | 72800 | 1955 |
| 570 | 20240619 | 094600 | 33259214900 | 72800 | 72700 | 72900 | 72600 | 1991 |
| 571 | 20240619 | 094500 | 33114550200 | 72700 | 72800 | 72800 | 72600 | 3697 |
| 572 | 20240619 | 094400 | 32845800100 | 72700 | 72900 | 72900 | 72700 | 4014 |
| 573 | 20240619 | 094300 | 32553648800 | 72800 | 73100 | 73200 | 72800 | 3659 |
| 574 | 20240619 | 094200 | 32286659000 | 73100 | 73300 | 73400 | 73100 | 2568 |
| 575 | 20240619 | 094100 | 32098743700 | 73300 | 73300 | 73500 | 73200 | 1231 |
| 576 | 20240619 | 094000 | 32008553800 | 73200 | 73800 | 73900 | 73200 | 2821 |
| 577 | 20240619 | 093900 | 31801257900 | 73900 | 73400 | 73900 | 73400 | 1248 |
| 578 | 20240619 | 093800 | 31709325600 | 73500 | 73400 | 73500 | 73300 | 638 |
| 579 | 20240619 | 093700 | 31662481100 | 73400 | 73100 | 73400 | 73100 | 5095 |
| 580 | 20240619 | 093600 | 31289564200 | 73100 | 73200 | 73300 | 73000 | 2522 |
| 581 | 20240619 | 093500 | 31105116800 | 73300 | 73400 | 73400 | 73200 | 1307 |
| 582 | 20240619 | 093400 | 31009263700 | 73400 | 73100 | 73400 | 73000 | 1284 |
| 583 | 20240619 | 093300 | 30915324800 | 73000 | 73000 | 73100 | 72900 | 3122 |
| 584 | 20240619 | 093200 | 30687435700 | 73000 | 73300 | 73300 | 73000 | 12069 |
| 585 | 20240619 | 093100 | 29805752300 | 73200 | 73500 | 73500 | 73200 | 2564 |
| 586 | 20240619 | 093000 | 29617800200 | 73500 | 73400 | 73500 | 73300 | 1590 |
| 587 | 20240619 | 092900 | 29501147700 | 73400 | 73200 | 73500 | 73100 | 3226 |
| 588 | 20240619 | 092800 | 29264817800 | 73300 | 73400 | 73600 | 73200 | 5806 |
| 589 | 20240619 | 092700 | 28839320900 | 73400 | 73900 | 74000 | 73400 | 6492 |
| 590 | 20240619 | 092600 | 28361713300 | 74000 | 73900 | 74000 | 73800 | 4169 |
| 591 | 20240619 | 092500 | 28053820900 | 74000 | 74100 | 74200 | 73900 | 5083 |
| 592 | 20240619 | 092400 | 27677152200 | 74100 | 74100 | 74100 | 73700 | 1745 |
| 593 | 20240619 | 092300 | 27548042600 | 74000 | 73600 | 74000 | 73600 | 4425 |
| 594 | 20240619 | 092200 | 27221661700 | 73700 | 73600 | 73800 | 73400 | 2785 |
| 595 | 20240619 | 092100 | 27016862600 | 73500 | 73600 | 73700 | 73500 | 5104 |
| 596 | 20240619 | 092000 | 26641470900 | 73700 | 73600 | 73800 | 73500 | 2915 |
| 597 | 20240619 | 091900 | 26426715700 | 73600 | 73800 | 73900 | 73500 | 8128 |
| 598 | 20240619 | 091800 | 25828232900 | 73800 | 74100 | 74200 | 73800 | 3862 |
| 599 | 20240619 | 091700 | 25542395700 | 74100 | 73500 | 74100 | 73500 | 4977 |
| 600 | 20240619 | 091600 | 25174596900 | 73600 | 74100 | 74100 | 73500 | 11099 |
| 601 | 20240619 | 091500 | 24355472000 | 74000 | 74400 | 74400 | 74000 | 12567 |
| 602 | 20240619 | 091400 | 23424143200 | 74300 | 75100 | 75200 | 74300 | 14447 |
| 603 | 20240619 | 091300 | 22344217200 | 75100 | 75500 | 75600 | 74900 | 6425 |
| 604 | 20240619 | 091200 | 21860597000 | 75400 | 75000 | 75500 | 74800 | 12113 |
| 605 | 20240619 | 091100 | 20951275300 | 75000 | 75000 | 75100 | 74900 | 3314 |
| 606 | 20240619 | 091000 | 20702635200 | 75100 | 75000 | 75100 | 74800 | 5337 |
| 607 | 20240619 | 090900 | 20302392300 | 74900 | 74800 | 75200 | 74700 | 9869 |
| 608 | 20240619 | 090800 | 19562139700 | 74800 | 74400 | 74900 | 74400 | 10572 |
| 609 | 20240619 | 090700 | 18773175400 | 74400 | 74200 | 74700 | 74100 | 15836 |
| 610 | 20240619 | 090600 | 17594947700 | 74200 | 74700 | 74700 | 74000 | 19160 |
| 611 | 20240619 | 090500 | 16171366200 | 74700 | 75400 | 75400 | 74500 | 23949 |
| 612 | 20240619 | 090400 | 14377476200 | 75400 | 75700 | 76100 | 75300 | 29601 |
| 613 | 20240619 | 090300 | 12135720000 | 75700 | 75300 | 76000 | 75200 | 19800 |
| 614 | 20240619 | 090200 | 10636616700 | 75300 | 75900 | 76200 | 75100 | 30836 |
| 615 | 20240619 | 090100 | 8301901200 | 76000 | 75800 | 76300 | 75700 | 40738 |
| 616 | 20240619 | 090000 | 5207643500 | 75800 | 74900 | 76200 | 74800 | 69026 |