32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 3 | 20240619 | 185300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 4 | 20240619 | 185200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 5 | 20240619 | 185100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 6 | 20240619 | 185000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 7 | 20240619 | 184900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 8 | 20240619 | 184800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 9 | 20240619 | 184700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 10 | 20240619 | 184600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 11 | 20240619 | 184500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 12 | 20240619 | 184400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 13 | 20240619 | 184300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 14 | 20240619 | 184200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 15 | 20240619 | 184100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 16 | 20240619 | 184000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 17 | 20240619 | 183900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 18 | 20240619 | 183800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 19 | 20240619 | 183700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 20 | 20240619 | 183600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 21 | 20240619 | 183500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 22 | 20240619 | 183400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 23 | 20240619 | 183300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 24 | 20240619 | 183200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 25 | 20240619 | 183100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 26 | 20240619 | 183000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 27 | 20240619 | 182900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 28 | 20240619 | 182800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 29 | 20240619 | 182700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 30 | 20240619 | 182600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 31 | 20240619 | 182500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 32 | 20240619 | 182400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 33 | 20240619 | 182300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 34 | 20240619 | 182200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 35 | 20240619 | 182100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 36 | 20240619 | 182000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 37 | 20240619 | 181900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 38 | 20240619 | 181800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 39 | 20240619 | 181700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 40 | 20240619 | 181600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 41 | 20240619 | 181500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 42 | 20240619 | 181400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 43 | 20240619 | 181300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 44 | 20240619 | 181200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 45 | 20240619 | 181100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 46 | 20240619 | 181000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 47 | 20240619 | 180900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 48 | 20240619 | 180800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 49 | 20240619 | 180700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 50 | 20240619 | 180600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 51 | 20240619 | 180500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 52 | 20240619 | 180400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 53 | 20240619 | 180300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 54 | 20240619 | 180200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 55 | 20240619 | 180100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 56 | 20240619 | 180000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 57 | 20240619 | 175900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 58 | 20240619 | 175800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 59 | 20240619 | 175700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 60 | 20240619 | 175600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 61 | 20240619 | 175500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 62 | 20240619 | 175400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 63 | 20240619 | 175300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 64 | 20240619 | 175200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 65 | 20240619 | 175100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 66 | 20240619 | 175000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 67 | 20240619 | 174900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 68 | 20240619 | 174800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 69 | 20240619 | 174700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 70 | 20240619 | 174600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 71 | 20240619 | 174500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 72 | 20240619 | 174400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 73 | 20240619 | 174300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 74 | 20240619 | 174200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 75 | 20240619 | 174100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 76 | 20240619 | 174000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 77 | 20240619 | 173900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 78 | 20240619 | 173800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 79 | 20240619 | 173700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 80 | 20240619 | 173600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 81 | 20240619 | 173500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 82 | 20240619 | 173400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 83 | 20240619 | 173300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 84 | 20240619 | 173200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 85 | 20240619 | 173100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 86 | 20240619 | 173000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 87 | 20240619 | 172900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 88 | 20240619 | 172800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 89 | 20240619 | 172700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 90 | 20240619 | 172600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 91 | 20240619 | 172500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 92 | 20240619 | 172400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 93 | 20240619 | 172300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 94 | 20240619 | 172200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 95 | 20240619 | 172100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 96 | 20240619 | 172000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 97 | 20240619 | 171900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 98 | 20240619 | 171800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 99 | 20240619 | 171700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 100 | 20240619 | 171600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 101 | 20240619 | 171500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 102 | 20240619 | 171400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 103 | 20240619 | 171300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 104 | 20240619 | 171200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 105 | 20240619 | 171100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 106 | 20240619 | 171000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 107 | 20240619 | 170900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 108 | 20240619 | 170800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 109 | 20240619 | 170700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 110 | 20240619 | 170600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 111 | 20240619 | 170500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 112 | 20240619 | 170400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 113 | 20240619 | 170300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 114 | 20240619 | 170200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 115 | 20240619 | 170100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 116 | 20240619 | 170000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 117 | 20240619 | 165900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 118 | 20240619 | 165800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 119 | 20240619 | 165700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 120 | 20240619 | 165600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 121 | 20240619 | 165500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 122 | 20240619 | 165400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 123 | 20240619 | 165300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 124 | 20240619 | 165200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 125 | 20240619 | 165100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 126 | 20240619 | 165000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 127 | 20240619 | 164900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 128 | 20240619 | 164800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 129 | 20240619 | 164700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 130 | 20240619 | 164600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 131 | 20240619 | 164500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 132 | 20240619 | 164400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 133 | 20240619 | 164300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 134 | 20240619 | 164200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 135 | 20240619 | 164100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 136 | 20240619 | 164000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 137 | 20240619 | 163900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 138 | 20240619 | 163800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 139 | 20240619 | 163700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 140 | 20240619 | 163600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 141 | 20240619 | 163500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 142 | 20240619 | 163400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 143 | 20240619 | 163300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 144 | 20240619 | 163200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 145 | 20240619 | 163100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 146 | 20240619 | 163000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 147 | 20240619 | 162900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 148 | 20240619 | 162800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 149 | 20240619 | 162700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 150 | 20240619 | 162600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 151 | 20240619 | 162500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 152 | 20240619 | 162400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 153 | 20240619 | 162300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 154 | 20240619 | 162200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 155 | 20240619 | 162100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 156 | 20240619 | 162000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 157 | 20240619 | 161900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 158 | 20240619 | 161800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 159 | 20240619 | 161700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 160 | 20240619 | 161600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 161 | 20240619 | 161500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 162 | 20240619 | 161400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 163 | 20240619 | 161300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 164 | 20240619 | 161200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 165 | 20240619 | 161100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 166 | 20240619 | 161000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 167 | 20240619 | 160900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 168 | 20240619 | 160800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 169 | 20240619 | 160700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 170 | 20240619 | 160600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 171 | 20240619 | 160500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 172 | 20240619 | 160400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 173 | 20240619 | 160300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 174 | 20240619 | 160200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 175 | 20240619 | 160100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 176 | 20240619 | 160000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 177 | 20240619 | 155900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 178 | 20240619 | 155800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 179 | 20240619 | 155700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 180 | 20240619 | 155600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 181 | 20240619 | 155500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 182 | 20240619 | 155400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 183 | 20240619 | 155300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 184 | 20240619 | 155200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 185 | 20240619 | 155100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 186 | 20240619 | 155000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 187 | 20240619 | 154900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 188 | 20240619 | 154800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 189 | 20240619 | 154700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 190 | 20240619 | 154600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 191 | 20240619 | 154500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 192 | 20240619 | 154400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 193 | 20240619 | 154300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 194 | 20240619 | 154200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 195 | 20240619 | 154100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 196 | 20240619 | 154000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 197 | 20240619 | 153900 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 198 | 20240619 | 153800 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 199 | 20240619 | 153700 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 200 | 20240619 | 153600 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 201 | 20240619 | 153500 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 202 | 20240619 | 153400 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 203 | 20240619 | 153300 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 204 | 20240619 | 153200 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 205 | 20240619 | 153100 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 206 | 20240619 | 153000 | 33552071000 | 79500 | 79500 | 79500 | 79500 | 8342 |
| 207 | 20240619 | 152900 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 208 | 20240619 | 152800 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 209 | 20240619 | 152700 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 210 | 20240619 | 152600 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 211 | 20240619 | 152500 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 212 | 20240619 | 152400 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 213 | 20240619 | 152300 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 214 | 20240619 | 152200 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 215 | 20240619 | 152100 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 216 | 20240619 | 152000 | 32888882000 | 79600 | 79600 | 79600 | 79600 | 0 |
| 217 | 20240619 | 151900 | 32888882000 | 79600 | 79600 | 79700 | 79500 | 1265 |
| 218 | 20240619 | 151800 | 32788189600 | 79600 | 79700 | 79700 | 79600 | 436 |
| 219 | 20240619 | 151700 | 32753476800 | 79600 | 79700 | 79700 | 79600 | 321 |
| 220 | 20240619 | 151600 | 32727907000 | 79700 | 79600 | 79700 | 79600 | 375 |
| 221 | 20240619 | 151500 | 32698028000 | 79700 | 79600 | 79700 | 79600 | 936 |
| 222 | 20240619 | 151400 | 32623459700 | 79700 | 79800 | 79800 | 79600 | 855 |
| 223 | 20240619 | 151300 | 32555287300 | 79700 | 79700 | 79800 | 79600 | 1498 |
| 224 | 20240619 | 151200 | 32435888300 | 79700 | 79700 | 79700 | 79600 | 134 |
| 225 | 20240619 | 151100 | 32425208600 | 79700 | 79700 | 79700 | 79600 | 215 |
| 226 | 20240619 | 151000 | 32408074500 | 79700 | 79600 | 79700 | 79600 | 172 |
| 227 | 20240619 | 150900 | 32394371200 | 79700 | 79700 | 79700 | 79600 | 575 |
| 228 | 20240619 | 150800 | 32348569800 | 79600 | 79600 | 79700 | 79600 | 640 |
| 229 | 20240619 | 150700 | 32297620200 | 79600 | 79600 | 79700 | 79600 | 597 |
| 230 | 20240619 | 150600 | 32250083700 | 79600 | 79800 | 79800 | 79500 | 2566 |
| 231 | 20240619 | 150500 | 32045776300 | 79800 | 79800 | 79800 | 79700 | 409 |
| 232 | 20240619 | 150400 | 32013138300 | 79800 | 79900 | 79900 | 79800 | 197 |
| 233 | 20240619 | 150300 | 31997403500 | 79900 | 79800 | 79900 | 79700 | 447 |
| 234 | 20240619 | 150200 | 31961753100 | 79800 | 79900 | 79900 | 79700 | 270 |
| 235 | 20240619 | 150100 | 31940213800 | 79900 | 79900 | 80000 | 79800 | 2527 |
| 236 | 20240619 | 150000 | 31738213600 | 79800 | 79900 | 79900 | 79800 | 426 |
| 237 | 20240619 | 145900 | 31704202000 | 79900 | 79900 | 79900 | 79800 | 197 |
| 238 | 20240619 | 145800 | 31688463800 | 79900 | 79700 | 79900 | 79700 | 1054 |
| 239 | 20240619 | 145700 | 31604419000 | 79800 | 79900 | 79900 | 79700 | 378 |
| 240 | 20240619 | 145600 | 31574251700 | 79900 | 79800 | 79900 | 79700 | 365 |
| 241 | 20240619 | 145500 | 31545125500 | 79800 | 79800 | 79800 | 79700 | 650 |
| 242 | 20240619 | 145400 | 31493300200 | 79800 | 79700 | 79800 | 79700 | 506 |
| 243 | 20240619 | 145300 | 31452952500 | 79800 | 79800 | 79800 | 79700 | 192 |
| 244 | 20240619 | 145200 | 31437640900 | 79800 | 79800 | 80000 | 79700 | 673 |
| 245 | 20240619 | 145100 | 31383926700 | 79700 | 79800 | 79800 | 79700 | 518 |
| 246 | 20240619 | 145000 | 31342631200 | 79800 | 79800 | 79900 | 79700 | 359 |
| 247 | 20240619 | 144900 | 31313984400 | 79700 | 79800 | 79900 | 79700 | 385 |
| 248 | 20240619 | 144800 | 31283259900 | 79700 | 79900 | 79900 | 79700 | 2784 |
| 249 | 20240619 | 144700 | 31061059000 | 79900 | 79900 | 79900 | 79800 | 245 |
| 250 | 20240619 | 144600 | 31041486800 | 79900 | 79900 | 79900 | 79800 | 1890 |
| 251 | 20240619 | 144500 | 30890649400 | 79900 | 80000 | 80000 | 79800 | 705 |
| 252 | 20240619 | 144400 | 30834316700 | 79900 | 79900 | 80000 | 79900 | 155 |
| 253 | 20240619 | 144300 | 30821924100 | 80000 | 80000 | 80000 | 79900 | 369 |
| 254 | 20240619 | 144200 | 30792422500 | 80000 | 79900 | 80000 | 79800 | 522 |
| 255 | 20240619 | 144100 | 30750709000 | 79900 | 80000 | 80000 | 79900 | 726 |
| 256 | 20240619 | 144000 | 30692669000 | 79900 | 80000 | 80000 | 79900 | 248 |
| 257 | 20240619 | 143900 | 30672837700 | 80000 | 80000 | 80000 | 79900 | 592 |
| 258 | 20240619 | 143800 | 30625502800 | 79900 | 79900 | 80000 | 79900 | 412 |
| 259 | 20240619 | 143700 | 30592576300 | 79900 | 79900 | 79900 | 79800 | 201 |
| 260 | 20240619 | 143600 | 30576517200 | 79900 | 79900 | 79900 | 79800 | 791 |
| 261 | 20240619 | 143500 | 30513338900 | 79800 | 79900 | 79900 | 79800 | 230 |
| 262 | 20240619 | 143400 | 30494963600 | 79800 | 79800 | 79900 | 79800 | 318 |
| 263 | 20240619 | 143300 | 30469559300 | 79800 | 79900 | 79900 | 79600 | 1429 |
| 264 | 20240619 | 143200 | 30355518200 | 79900 | 79900 | 79900 | 79800 | 224 |
| 265 | 20240619 | 143100 | 30337621700 | 79800 | 79900 | 79900 | 79800 | 310 |
| 266 | 20240619 | 143000 | 30312869000 | 79900 | 79900 | 79900 | 79700 | 503 |
| 267 | 20240619 | 142900 | 30272714500 | 79800 | 79900 | 79900 | 79700 | 166 |
| 268 | 20240619 | 142800 | 30259466000 | 79900 | 79700 | 79900 | 79600 | 351 |
| 269 | 20240619 | 142700 | 30231467200 | 79700 | 79900 | 79900 | 79600 | 743 |
| 270 | 20240619 | 142600 | 30172208500 | 79900 | 80000 | 80000 | 79800 | 306 |
| 271 | 20240619 | 142500 | 30147757800 | 80000 | 79900 | 80000 | 79800 | 217 |
| 272 | 20240619 | 142400 | 30130422400 | 79900 | 79900 | 80100 | 79800 | 568 |
| 273 | 20240619 | 142300 | 30085022100 | 80000 | 80100 | 80100 | 79900 | 903 |
| 274 | 20240619 | 142200 | 30012765000 | 80000 | 79800 | 80000 | 79800 | 1441 |
| 275 | 20240619 | 142100 | 29897540600 | 79800 | 79900 | 79900 | 79700 | 522 |
| 276 | 20240619 | 142000 | 29855871600 | 79900 | 79900 | 79900 | 79800 | 164 |
| 277 | 20240619 | 141900 | 29842771800 | 79800 | 79800 | 79900 | 79700 | 320 |
| 278 | 20240619 | 141800 | 29817242700 | 79700 | 79700 | 79800 | 79700 | 410 |
| 279 | 20240619 | 141700 | 29784550600 | 79700 | 79900 | 79900 | 79700 | 883 |
| 280 | 20240619 | 141600 | 29714020900 | 79800 | 79900 | 79900 | 79700 | 905 |
| 281 | 20240619 | 141500 | 29641740400 | 79900 | 79900 | 79900 | 79600 | 1574 |
| 282 | 20240619 | 141400 | 29516172500 | 79900 | 79900 | 79900 | 79800 | 154 |
| 283 | 20240619 | 141300 | 29503874200 | 80000 | 80000 | 80000 | 79900 | 290 |
| 284 | 20240619 | 141200 | 29480693800 | 80000 | 80000 | 80100 | 79800 | 659 |
| 285 | 20240619 | 141100 | 29428025000 | 80000 | 80000 | 80000 | 79800 | 169 |
| 286 | 20240619 | 141000 | 29414513700 | 80000 | 80000 | 80100 | 79900 | 634 |
| 287 | 20240619 | 140900 | 29363805400 | 80000 | 80000 | 80000 | 79800 | 377 |
| 288 | 20240619 | 140800 | 29333688600 | 79900 | 79900 | 80000 | 79800 | 484 |
| 289 | 20240619 | 140700 | 29295006600 | 79900 | 79800 | 79900 | 79800 | 409 |
| 290 | 20240619 | 140600 | 29262350300 | 79900 | 80100 | 80100 | 79800 | 648 |
| 291 | 20240619 | 140500 | 29210556000 | 80100 | 80100 | 80100 | 80000 | 162 |
| 292 | 20240619 | 140400 | 29197586000 | 80100 | 80200 | 80200 | 80000 | 352 |
| 293 | 20240619 | 140300 | 29169395700 | 80200 | 80100 | 80200 | 79900 | 623 |
| 294 | 20240619 | 140200 | 29119532800 | 80000 | 80100 | 80200 | 80000 | 200 |
| 295 | 20240619 | 140100 | 29103513900 | 80100 | 80000 | 80200 | 80000 | 408 |
| 296 | 20240619 | 140000 | 29070847600 | 80000 | 80000 | 80200 | 80000 | 697 |
| 297 | 20240619 | 135900 | 29015032300 | 80000 | 80000 | 80000 | 79900 | 268 |
| 298 | 20240619 | 135800 | 28993597400 | 80000 | 80000 | 80000 | 79900 | 219 |
| 299 | 20240619 | 135700 | 28976080500 | 80000 | 80000 | 80100 | 79900 | 912 |
| 300 | 20240619 | 135600 | 28903138700 | 79900 | 80000 | 80000 | 79900 | 244 |
| 301 | 20240619 | 135500 | 28883623500 | 79900 | 80000 | 80000 | 79900 | 475 |
| 302 | 20240619 | 135400 | 28845633300 | 80000 | 80100 | 80100 | 79900 | 601 |
| 303 | 20240619 | 135300 | 28797550400 | 80100 | 80000 | 80100 | 80000 | 361 |
| 304 | 20240619 | 135200 | 28768639100 | 80100 | 80100 | 80100 | 79900 | 148 |
| 305 | 20240619 | 135100 | 28756798500 | 80100 | 80000 | 80100 | 79900 | 573 |
| 306 | 20240619 | 135000 | 28710951100 | 80000 | 80000 | 80000 | 79900 | 560 |
| 307 | 20240619 | 134900 | 28666158400 | 79900 | 80100 | 80100 | 79900 | 227 |
| 308 | 20240619 | 134800 | 28647995700 | 80000 | 80100 | 80200 | 79900 | 2801 |
| 309 | 20240619 | 134700 | 28423911600 | 80000 | 80200 | 80200 | 80000 | 1550 |
| 310 | 20240619 | 134600 | 28299873000 | 80200 | 80200 | 80200 | 80000 | 232 |
| 311 | 20240619 | 134500 | 28281284000 | 80100 | 80200 | 80200 | 80000 | 530 |
| 312 | 20240619 | 134400 | 28238824300 | 80200 | 80000 | 80200 | 80000 | 383 |
| 313 | 20240619 | 134300 | 28208136000 | 80100 | 80100 | 80100 | 80000 | 207 |
| 314 | 20240619 | 134200 | 28191559900 | 80100 | 80100 | 80100 | 79900 | 802 |
| 315 | 20240619 | 134100 | 28127393600 | 80000 | 79900 | 80100 | 79900 | 274 |
| 316 | 20240619 | 134000 | 28105463700 | 80000 | 80000 | 80000 | 79900 | 278 |
| 317 | 20240619 | 133900 | 28083237100 | 79900 | 80100 | 80200 | 79900 | 662 |
| 318 | 20240619 | 133800 | 28030248600 | 80100 | 80100 | 80200 | 80000 | 288 |
| 319 | 20240619 | 133700 | 28007178200 | 80100 | 80000 | 80100 | 79900 | 556 |
| 320 | 20240619 | 133600 | 27962688400 | 80100 | 80000 | 80100 | 79900 | 687 |
| 321 | 20240619 | 133500 | 27907743500 | 80000 | 80000 | 80000 | 79900 | 837 |
| 322 | 20240619 | 133400 | 27840788500 | 80000 | 80000 | 80000 | 79900 | 271 |
| 323 | 20240619 | 133300 | 27819121700 | 79900 | 80200 | 80200 | 79900 | 2775 |
| 324 | 20240619 | 133200 | 27597113700 | 80200 | 80100 | 80200 | 80100 | 353 |
| 325 | 20240619 | 133100 | 27568812800 | 80100 | 80100 | 80200 | 80100 | 583 |
| 326 | 20240619 | 133000 | 27522084300 | 80200 | 80300 | 80300 | 80100 | 664 |
| 327 | 20240619 | 132900 | 27468823300 | 80300 | 80200 | 80300 | 80100 | 934 |
| 328 | 20240619 | 132800 | 27393878600 | 80100 | 80200 | 80200 | 80100 | 402 |
| 329 | 20240619 | 132700 | 27361663900 | 80200 | 80200 | 80300 | 80100 | 711 |
| 330 | 20240619 | 132600 | 27304648700 | 80300 | 80300 | 80300 | 80200 | 408 |
| 331 | 20240619 | 132500 | 27271892900 | 80200 | 80300 | 80300 | 80200 | 230 |
| 332 | 20240619 | 132400 | 27253430200 | 80300 | 80200 | 80300 | 80100 | 726 |
| 333 | 20240619 | 132300 | 27195181200 | 80200 | 80200 | 80200 | 80100 | 668 |
| 334 | 20240619 | 132200 | 27141611400 | 80200 | 79900 | 80200 | 79900 | 1511 |
| 335 | 20240619 | 132100 | 27020776100 | 80000 | 80300 | 80300 | 79800 | 4034 |
| 336 | 20240619 | 132000 | 26698008600 | 80200 | 80300 | 80400 | 80200 | 602 |
| 337 | 20240619 | 131900 | 26649692700 | 80400 | 80400 | 80400 | 80200 | 1283 |
| 338 | 20240619 | 131800 | 26546657700 | 80300 | 80600 | 80600 | 80300 | 2404 |
| 339 | 20240619 | 131700 | 26353181300 | 80600 | 80600 | 80600 | 80500 | 628 |
| 340 | 20240619 | 131600 | 26302610700 | 80600 | 80600 | 80600 | 80500 | 1053 |
| 341 | 20240619 | 131500 | 26217819200 | 80600 | 80700 | 80700 | 80500 | 622 |
| 342 | 20240619 | 131400 | 26167709600 | 80700 | 80600 | 80700 | 80600 | 621 |
| 343 | 20240619 | 131300 | 26117646100 | 80600 | 80600 | 80700 | 80600 | 366 |
| 344 | 20240619 | 131200 | 26088115600 | 80600 | 80700 | 80700 | 80600 | 1126 |
| 345 | 20240619 | 131100 | 25997351600 | 80600 | 80700 | 80700 | 80600 | 372 |
| 346 | 20240619 | 131000 | 25967335600 | 80700 | 80600 | 80700 | 80600 | 560 |
| 347 | 20240619 | 130900 | 25922177300 | 80600 | 80600 | 80700 | 80500 | 286 |
| 348 | 20240619 | 130800 | 25899119200 | 80600 | 80600 | 80700 | 80500 | 507 |
| 349 | 20240619 | 130700 | 25858242300 | 80600 | 80600 | 80600 | 80500 | 538 |
| 350 | 20240619 | 130600 | 25814891300 | 80600 | 80500 | 80600 | 80500 | 154 |
| 351 | 20240619 | 130500 | 25802486800 | 80500 | 80700 | 80700 | 80500 | 566 |
| 352 | 20240619 | 130400 | 25756860700 | 80600 | 80900 | 80900 | 80600 | 948 |
| 353 | 20240619 | 130300 | 25680374900 | 80800 | 80800 | 81000 | 80800 | 695 |
| 354 | 20240619 | 130200 | 25624123400 | 80900 | 80900 | 81000 | 80700 | 1283 |
| 355 | 20240619 | 130100 | 25520395700 | 81000 | 81000 | 81000 | 80800 | 827 |
| 356 | 20240619 | 130000 | 25453471000 | 81000 | 80900 | 81000 | 80800 | 583 |
| 357 | 20240619 | 125900 | 25406305400 | 80900 | 80900 | 81000 | 80800 | 3138 |
| 358 | 20240619 | 125800 | 25152444700 | 81000 | 81000 | 81100 | 80900 | 928 |
| 359 | 20240619 | 125700 | 25077280200 | 81000 | 81200 | 81300 | 80900 | 2172 |
| 360 | 20240619 | 125600 | 24901036000 | 81200 | 81200 | 81300 | 81100 | 3346 |
| 361 | 20240619 | 125500 | 24629407800 | 81100 | 81000 | 81100 | 80900 | 8044 |
| 362 | 20240619 | 125400 | 23977641500 | 80900 | 80800 | 81000 | 80800 | 1737 |
| 363 | 20240619 | 125300 | 23837017900 | 80800 | 80900 | 80900 | 80700 | 1216 |
| 364 | 20240619 | 125200 | 23738678500 | 80900 | 80900 | 81000 | 80800 | 1629 |
| 365 | 20240619 | 125100 | 23606892700 | 80900 | 80700 | 80900 | 80700 | 1172 |
| 366 | 20240619 | 125000 | 23512195400 | 80700 | 80600 | 80700 | 80500 | 893 |
| 367 | 20240619 | 124900 | 23440211700 | 80600 | 80500 | 80600 | 80500 | 309 |
| 368 | 20240619 | 124800 | 23415326800 | 80600 | 80700 | 80700 | 80500 | 747 |
| 369 | 20240619 | 124700 | 23355106000 | 80700 | 80800 | 80800 | 80600 | 1199 |
| 370 | 20240619 | 124600 | 23258310000 | 80800 | 80900 | 81000 | 80800 | 1197 |
| 371 | 20240619 | 124500 | 23161508900 | 80900 | 80900 | 81000 | 80800 | 2180 |
| 372 | 20240619 | 124400 | 22985143200 | 80900 | 80800 | 80900 | 80700 | 916 |
| 373 | 20240619 | 124300 | 22911134500 | 80800 | 81000 | 81000 | 80700 | 3591 |
| 374 | 20240619 | 124200 | 22620537600 | 81000 | 80900 | 81000 | 80900 | 5535 |
| 375 | 20240619 | 124100 | 22172429600 | 80900 | 80800 | 80900 | 80700 | 817 |
| 376 | 20240619 | 124000 | 22106394700 | 80800 | 80800 | 80800 | 80700 | 2125 |
| 377 | 20240619 | 123900 | 21934709500 | 80800 | 80700 | 80800 | 80700 | 1104 |
| 378 | 20240619 | 123800 | 21845526800 | 80800 | 80800 | 80800 | 80700 | 1023 |
| 379 | 20240619 | 123700 | 21762924700 | 80800 | 80700 | 80800 | 80600 | 731 |
| 380 | 20240619 | 123600 | 21703914600 | 80700 | 80800 | 80800 | 80600 | 1191 |
| 381 | 20240619 | 123500 | 21607801800 | 80700 | 80700 | 80700 | 80600 | 2243 |
| 382 | 20240619 | 123400 | 21426848300 | 80700 | 80700 | 80700 | 80600 | 1554 |
| 383 | 20240619 | 123300 | 21301447700 | 80600 | 80500 | 80700 | 80400 | 10457 |
| 384 | 20240619 | 123200 | 20459311600 | 80500 | 80400 | 80500 | 80300 | 3678 |
| 385 | 20240619 | 123100 | 20163465600 | 80400 | 80300 | 80400 | 80200 | 4840 |
| 386 | 20240619 | 123000 | 19774677600 | 80300 | 80200 | 80300 | 80200 | 835 |
| 387 | 20240619 | 122900 | 19707630700 | 80200 | 80200 | 80300 | 80100 | 419 |
| 388 | 20240619 | 122800 | 19674034800 | 80200 | 80100 | 80200 | 80000 | 3502 |
| 389 | 20240619 | 122700 | 19393275200 | 80100 | 80100 | 80100 | 80000 | 384 |
| 390 | 20240619 | 122600 | 19362517300 | 80000 | 80000 | 80100 | 80000 | 354 |
| 391 | 20240619 | 122500 | 19334169100 | 80100 | 80000 | 80100 | 80000 | 484 |
| 392 | 20240619 | 122400 | 19295418000 | 80000 | 80000 | 80100 | 80000 | 1659 |
| 393 | 20240619 | 122300 | 19162652000 | 80000 | 80000 | 80000 | 79800 | 299 |
| 394 | 20240619 | 122200 | 19138743300 | 80000 | 80100 | 80100 | 79700 | 488 |
| 395 | 20240619 | 122100 | 19099771900 | 80000 | 80100 | 80100 | 79700 | 1298 |
| 396 | 20240619 | 122000 | 18995893500 | 80100 | 80100 | 80100 | 80000 | 614 |
| 397 | 20240619 | 121900 | 18946721600 | 80100 | 80000 | 80100 | 79900 | 1307 |
| 398 | 20240619 | 121800 | 18842158100 | 80000 | 79900 | 80000 | 79800 | 780 |
| 399 | 20240619 | 121700 | 18779818200 | 79800 | 79900 | 79900 | 79800 | 110 |
| 400 | 20240619 | 121600 | 18771030200 | 79800 | 79800 | 79900 | 79800 | 489 |
| 401 | 20240619 | 121500 | 18731987800 | 79800 | 79900 | 79900 | 79800 | 349 |
| 402 | 20240619 | 121400 | 18704103300 | 79800 | 79800 | 79900 | 79800 | 240 |
| 403 | 20240619 | 121300 | 18684929300 | 79800 | 80000 | 80000 | 79800 | 381 |
| 404 | 20240619 | 121200 | 18654476000 | 80000 | 79900 | 80100 | 79900 | 3273 |
| 405 | 20240619 | 121100 | 18392543500 | 79900 | 79900 | 80000 | 79900 | 179 |
| 406 | 20240619 | 121000 | 18378232700 | 79900 | 79900 | 80000 | 79900 | 628 |
| 407 | 20240619 | 120900 | 18327995300 | 80000 | 80000 | 80000 | 79900 | 744 |
| 408 | 20240619 | 120800 | 18268511000 | 80000 | 80000 | 80000 | 80000 | 295 |
| 409 | 20240619 | 120700 | 18244911000 | 80000 | 79900 | 80000 | 79900 | 504 |
| 410 | 20240619 | 120600 | 18204598000 | 79900 | 80000 | 80000 | 79900 | 476 |
| 411 | 20240619 | 120500 | 18166520900 | 80000 | 80100 | 80100 | 79800 | 1215 |
| 412 | 20240619 | 120400 | 18069394800 | 80100 | 80100 | 80100 | 80000 | 1540 |
| 413 | 20240619 | 120300 | 17946162000 | 80000 | 80100 | 80200 | 80000 | 1116 |
| 414 | 20240619 | 120200 | 17856786100 | 80200 | 80200 | 80200 | 80100 | 1315 |
| 415 | 20240619 | 120100 | 17751345600 | 80200 | 80000 | 80200 | 80000 | 26223 |
| 416 | 20240619 | 120000 | 15653161700 | 80000 | 79900 | 80000 | 79900 | 1946 |
| 417 | 20240619 | 115900 | 15497649000 | 79800 | 79900 | 79900 | 79800 | 557 |
| 418 | 20240619 | 115800 | 15453163100 | 79800 | 79900 | 79900 | 79800 | 580 |
| 419 | 20240619 | 115700 | 15406824100 | 79900 | 79900 | 79900 | 79800 | 1053 |
| 420 | 20240619 | 115600 | 15322707600 | 79900 | 79900 | 79900 | 79800 | 213 |
| 421 | 20240619 | 115500 | 15305691300 | 79900 | 79900 | 79900 | 79800 | 347 |
| 422 | 20240619 | 115400 | 15277980100 | 79900 | 79900 | 79900 | 79800 | 867 |
| 423 | 20240619 | 115300 | 15208708700 | 79900 | 79900 | 79900 | 79800 | 222 |
| 424 | 20240619 | 115200 | 15190971000 | 79800 | 79900 | 79900 | 79800 | 3544 |
| 425 | 20240619 | 115100 | 14907816800 | 79900 | 79900 | 79900 | 79800 | 4657 |
| 426 | 20240619 | 115000 | 14535736900 | 79900 | 79700 | 79900 | 79600 | 4041 |
| 427 | 20240619 | 114900 | 14213280700 | 79700 | 79700 | 79700 | 79600 | 301 |
| 428 | 20240619 | 114800 | 14189305800 | 79700 | 79500 | 79800 | 79500 | 797 |
| 429 | 20240619 | 114700 | 14125788300 | 79600 | 79600 | 79600 | 79500 | 220 |
| 430 | 20240619 | 114600 | 14108284500 | 79600 | 79700 | 79700 | 79500 | 385 |
| 431 | 20240619 | 114500 | 14077627900 | 79700 | 79700 | 79700 | 79500 | 495 |
| 432 | 20240619 | 114400 | 14038214200 | 79700 | 79700 | 79800 | 79600 | 197 |
| 433 | 20240619 | 114300 | 14022518400 | 79800 | 79700 | 79800 | 79600 | 632 |
| 434 | 20240619 | 114200 | 13972137500 | 79800 | 79800 | 79800 | 79700 | 610 |
| 435 | 20240619 | 114100 | 13923480900 | 79800 | 79700 | 79800 | 79600 | 3555 |
| 436 | 20240619 | 114000 | 13640089700 | 79700 | 79700 | 79700 | 79600 | 306 |
| 437 | 20240619 | 113900 | 13615705000 | 79700 | 79600 | 79700 | 79500 | 439 |
| 438 | 20240619 | 113800 | 13580740300 | 79600 | 79600 | 79600 | 79400 | 230 |
| 439 | 20240619 | 113700 | 13562444900 | 79500 | 79500 | 79600 | 79400 | 345 |
| 440 | 20240619 | 113600 | 13534995100 | 79600 | 79600 | 79700 | 79400 | 579 |
| 441 | 20240619 | 113500 | 13488916400 | 79600 | 79600 | 79700 | 79600 | 460 |
| 442 | 20240619 | 113400 | 13452275800 | 79600 | 79700 | 79700 | 79600 | 477 |
| 443 | 20240619 | 113300 | 13414285200 | 79600 | 79600 | 79700 | 79600 | 542 |
| 444 | 20240619 | 113200 | 13371094200 | 79700 | 79600 | 79700 | 79600 | 1990 |
| 445 | 20240619 | 113100 | 13212645800 | 79600 | 79600 | 79600 | 79500 | 1282 |
| 446 | 20240619 | 113000 | 13110702300 | 79500 | 79400 | 79600 | 79400 | 566 |
| 447 | 20240619 | 112900 | 13065705400 | 79500 | 79500 | 79500 | 79400 | 223 |
| 448 | 20240619 | 112800 | 13047977400 | 79500 | 79500 | 79600 | 79400 | 872 |
| 449 | 20240619 | 112700 | 12978641300 | 79500 | 79600 | 79600 | 79400 | 1005 |
| 450 | 20240619 | 112600 | 12898745900 | 79500 | 79600 | 79600 | 79500 | 445 |
| 451 | 20240619 | 112500 | 12863335300 | 79600 | 79500 | 79600 | 79400 | 992 |
| 452 | 20240619 | 112400 | 12784380000 | 79500 | 79500 | 79600 | 79500 | 647 |
| 453 | 20240619 | 112300 | 12732909800 | 79600 | 79500 | 79600 | 79500 | 467 |
| 454 | 20240619 | 112200 | 12695739400 | 79600 | 79400 | 79600 | 79400 | 810 |
| 455 | 20240619 | 112100 | 12631352800 | 79400 | 79300 | 79600 | 79200 | 7918 |
| 456 | 20240619 | 112000 | 12002199200 | 79300 | 79300 | 79300 | 79200 | 193 |
| 457 | 20240619 | 111900 | 11986896200 | 79300 | 79300 | 79300 | 79200 | 908 |
| 458 | 20240619 | 111800 | 11914899000 | 79300 | 79200 | 79300 | 79100 | 1027 |
| 459 | 20240619 | 111700 | 11833549300 | 79200 | 79100 | 79200 | 79100 | 490 |
| 460 | 20240619 | 111600 | 11794746000 | 79100 | 79200 | 79200 | 79100 | 184 |
| 461 | 20240619 | 111500 | 11780173900 | 79200 | 79200 | 79200 | 79100 | 383 |
| 462 | 20240619 | 111400 | 11749840900 | 79100 | 79100 | 79200 | 79000 | 662 |
| 463 | 20240619 | 111300 | 11697452300 | 79100 | 79100 | 79100 | 79000 | 272 |
| 464 | 20240619 | 111200 | 11675941200 | 79100 | 79100 | 79200 | 79000 | 644 |
| 465 | 20240619 | 111100 | 11625000000 | 79100 | 79100 | 79100 | 79000 | 437 |
| 466 | 20240619 | 111000 | 11590444800 | 79100 | 79000 | 79100 | 79000 | 108 |
| 467 | 20240619 | 110900 | 11581903200 | 79100 | 79100 | 79100 | 79000 | 300 |
| 468 | 20240619 | 110800 | 11558185100 | 79100 | 78900 | 79100 | 78900 | 340 |
| 469 | 20240619 | 110700 | 11531306900 | 79000 | 79000 | 79100 | 79000 | 265 |
| 470 | 20240619 | 110600 | 11510361800 | 79100 | 79000 | 79100 | 79000 | 307 |
| 471 | 20240619 | 110500 | 11486079900 | 79000 | 79100 | 79100 | 79000 | 296 |
| 472 | 20240619 | 110400 | 11462667300 | 79100 | 79000 | 79100 | 78900 | 245 |
| 473 | 20240619 | 110300 | 11443311000 | 79000 | 79000 | 79100 | 78900 | 226 |
| 474 | 20240619 | 110200 | 11425459900 | 79000 | 79100 | 79100 | 78900 | 542 |
| 475 | 20240619 | 110100 | 11382619300 | 79100 | 79000 | 79100 | 79000 | 159 |
| 476 | 20240619 | 110000 | 11370044700 | 79100 | 79000 | 79100 | 79000 | 646 |
| 477 | 20240619 | 105900 | 11318949200 | 79100 | 79000 | 79100 | 79000 | 239 |
| 478 | 20240619 | 105800 | 11300046900 | 79100 | 79000 | 79100 | 78900 | 399 |
| 479 | 20240619 | 105700 | 11268525000 | 79100 | 79000 | 79100 | 78900 | 750 |
| 480 | 20240619 | 105600 | 11209262700 | 79000 | 79000 | 79000 | 78900 | 533 |
| 481 | 20240619 | 105500 | 11167196600 | 78900 | 79000 | 79000 | 78900 | 436 |
| 482 | 20240619 | 105400 | 11132755300 | 79000 | 79000 | 79100 | 78900 | 356 |
| 483 | 20240619 | 105300 | 11104632200 | 79000 | 79000 | 79000 | 78900 | 269 |
| 484 | 20240619 | 105200 | 11083381600 | 79000 | 78900 | 79000 | 78800 | 527 |
| 485 | 20240619 | 105100 | 11041796400 | 78900 | 78900 | 79000 | 78800 | 536 |
| 486 | 20240619 | 105000 | 10999463400 | 78900 | 79000 | 79000 | 78900 | 279 |
| 487 | 20240619 | 104900 | 10977433700 | 79000 | 79000 | 79000 | 78900 | 208 |
| 488 | 20240619 | 104800 | 10961001900 | 78900 | 78800 | 79000 | 78800 | 616 |
| 489 | 20240619 | 104700 | 10912379400 | 78900 | 78900 | 79000 | 78800 | 763 |
| 490 | 20240619 | 104600 | 10852195600 | 79000 | 79000 | 79000 | 78900 | 268 |
| 491 | 20240619 | 104500 | 10831025200 | 78900 | 78900 | 79000 | 78900 | 481 |
| 492 | 20240619 | 104400 | 10793046600 | 78900 | 78800 | 78900 | 78800 | 305 |
| 493 | 20240619 | 104300 | 10768983700 | 78900 | 79000 | 79000 | 78900 | 357 |
| 494 | 20240619 | 104200 | 10740805200 | 79000 | 79000 | 79100 | 78900 | 521 |
| 495 | 20240619 | 104100 | 10699648000 | 79000 | 79000 | 79000 | 78900 | 187 |
| 496 | 20240619 | 104000 | 10684875100 | 79000 | 79000 | 79000 | 78900 | 169 |
| 497 | 20240619 | 103900 | 10671527000 | 78900 | 78900 | 79000 | 78800 | 346 |
| 498 | 20240619 | 103800 | 10644227800 | 78800 | 79000 | 79000 | 78800 | 308 |
| 499 | 20240619 | 103700 | 10619903500 | 78900 | 79100 | 79100 | 78900 | 420 |
| 500 | 20240619 | 103600 | 10586716100 | 79000 | 79000 | 79100 | 79000 | 4177 |
| 501 | 20240619 | 103500 | 10256652800 | 79000 | 79000 | 79000 | 78900 | 928 |
| 502 | 20240619 | 103400 | 10183364800 | 79000 | 79000 | 79000 | 78700 | 820 |
| 503 | 20240619 | 103300 | 10118611300 | 78900 | 78700 | 79000 | 78700 | 1736 |
| 504 | 20240619 | 103200 | 9981666300 | 78800 | 78800 | 78800 | 78700 | 1278 |
| 505 | 20240619 | 103100 | 9881054600 | 78800 | 78800 | 78800 | 78700 | 276 |
| 506 | 20240619 | 103000 | 9859322400 | 78800 | 79000 | 79000 | 78700 | 363 |
| 507 | 20240619 | 102900 | 9830708300 | 78900 | 78900 | 79000 | 78900 | 321 |
| 508 | 20240619 | 102800 | 9805370400 | 78900 | 78800 | 78900 | 78800 | 378 |
| 509 | 20240619 | 102700 | 9775571900 | 78800 | 78800 | 78800 | 78700 | 176 |
| 510 | 20240619 | 102600 | 9761705900 | 78800 | 78600 | 78800 | 78600 | 558 |
| 511 | 20240619 | 102500 | 9717814600 | 78600 | 78900 | 78900 | 78600 | 2301 |
| 512 | 20240619 | 102400 | 9536569200 | 78900 | 78800 | 78900 | 78800 | 210 |
| 513 | 20240619 | 102300 | 9520000800 | 78800 | 78800 | 78900 | 78800 | 368 |
| 514 | 20240619 | 102200 | 9490978900 | 78900 | 78700 | 78900 | 78700 | 466 |
| 515 | 20240619 | 102100 | 9454238400 | 78700 | 78500 | 78700 | 78500 | 358 |
| 516 | 20240619 | 102000 | 9426069200 | 78600 | 78800 | 78800 | 78500 | 545 |
| 517 | 20240619 | 101900 | 9383233500 | 78800 | 78600 | 78800 | 78600 | 377 |
| 518 | 20240619 | 101800 | 9353558500 | 78500 | 78600 | 78600 | 78500 | 219 |
| 519 | 20240619 | 101700 | 9336345400 | 78500 | 78600 | 78600 | 78500 | 293 |
| 520 | 20240619 | 101600 | 9313317400 | 78600 | 78600 | 78600 | 78400 | 253 |
| 521 | 20240619 | 101500 | 9293436700 | 78600 | 78600 | 78600 | 78500 | 414 |
| 522 | 20240619 | 101400 | 9260915900 | 78500 | 78600 | 78600 | 78500 | 236 |
| 523 | 20240619 | 101300 | 9242386500 | 78600 | 78500 | 78600 | 78400 | 361 |
| 524 | 20240619 | 101200 | 9214020300 | 78400 | 78400 | 78500 | 78400 | 161 |
| 525 | 20240619 | 101100 | 9201392100 | 78400 | 78600 | 78600 | 78200 | 464 |
| 526 | 20240619 | 101000 | 9165048600 | 78600 | 78500 | 78600 | 78400 | 267 |
| 527 | 20240619 | 100900 | 9144075900 | 78500 | 78400 | 78500 | 78300 | 447 |
| 528 | 20240619 | 100800 | 9109025300 | 78500 | 78700 | 78700 | 78300 | 390 |
| 529 | 20240619 | 100700 | 9078383800 | 78700 | 78600 | 78700 | 78500 | 264 |
| 530 | 20240619 | 100600 | 9057630500 | 78600 | 78400 | 78600 | 78300 | 552 |
| 531 | 20240619 | 100500 | 9014330800 | 78400 | 78500 | 78500 | 78300 | 386 |
| 532 | 20240619 | 100400 | 8984044300 | 78400 | 78300 | 78400 | 78300 | 996 |
| 533 | 20240619 | 100300 | 8906031200 | 78300 | 78600 | 78600 | 78200 | 895 |
| 534 | 20240619 | 100200 | 8835870300 | 78600 | 78600 | 78700 | 78500 | 270 |
| 535 | 20240619 | 100100 | 8814647400 | 78700 | 78900 | 78900 | 78300 | 2065 |
| 536 | 20240619 | 100000 | 8652473100 | 78700 | 78800 | 79000 | 78700 | 774 |
| 537 | 20240619 | 095900 | 8591506400 | 78700 | 78900 | 79000 | 78700 | 477 |
| 538 | 20240619 | 095800 | 8553886000 | 78900 | 78900 | 78900 | 78800 | 264 |
| 539 | 20240619 | 095700 | 8533062600 | 78900 | 78800 | 79000 | 78700 | 594 |
| 540 | 20240619 | 095600 | 8486235300 | 78800 | 78800 | 79000 | 78800 | 380 |
| 541 | 20240619 | 095500 | 8456281900 | 78800 | 78800 | 78800 | 78500 | 275 |
| 542 | 20240619 | 095400 | 8434635300 | 78700 | 79000 | 79000 | 78700 | 439 |
| 543 | 20240619 | 095300 | 8399991800 | 79000 | 78900 | 79100 | 78800 | 1480 |
| 544 | 20240619 | 095200 | 8283054900 | 78900 | 79000 | 79000 | 78800 | 415 |
| 545 | 20240619 | 095100 | 8250303400 | 78900 | 78700 | 78900 | 78700 | 281 |
| 546 | 20240619 | 095000 | 8228148400 | 78700 | 78800 | 78800 | 78500 | 2277 |
| 547 | 20240619 | 094900 | 8049083300 | 78800 | 79000 | 79000 | 78700 | 1028 |
| 548 | 20240619 | 094800 | 7968022200 | 79000 | 79100 | 79200 | 79000 | 751 |
| 549 | 20240619 | 094700 | 7908635600 | 79100 | 79100 | 79100 | 79000 | 268 |
| 550 | 20240619 | 094600 | 7887437000 | 79100 | 79100 | 79200 | 79100 | 473 |
| 551 | 20240619 | 094500 | 7849988000 | 79100 | 79200 | 79300 | 79000 | 503 |
| 552 | 20240619 | 094400 | 7810154100 | 79200 | 79100 | 79200 | 79100 | 382 |
| 553 | 20240619 | 094300 | 7779921900 | 79100 | 79000 | 79100 | 79000 | 484 |
| 554 | 20240619 | 094200 | 7741655400 | 79000 | 78900 | 79000 | 78900 | 235 |
| 555 | 20240619 | 094100 | 7723094200 | 78900 | 78900 | 79000 | 78800 | 424 |
| 556 | 20240619 | 094000 | 7689641000 | 78800 | 78900 | 79000 | 78800 | 553 |
| 557 | 20240619 | 093900 | 7646002400 | 79000 | 79000 | 79200 | 78900 | 680 |
| 558 | 20240619 | 093800 | 7592270300 | 79100 | 78900 | 79100 | 78900 | 368 |
| 559 | 20240619 | 093700 | 7563194100 | 79000 | 79300 | 79300 | 78900 | 995 |
| 560 | 20240619 | 093600 | 7484487800 | 79300 | 79400 | 79500 | 79200 | 917 |
| 561 | 20240619 | 093500 | 7411727400 | 79400 | 78900 | 79400 | 78900 | 1374 |
| 562 | 20240619 | 093400 | 7303027000 | 79000 | 79100 | 79100 | 78900 | 448 |
| 563 | 20240619 | 093300 | 7267645500 | 79000 | 79100 | 79100 | 78900 | 860 |
| 564 | 20240619 | 093200 | 7199717000 | 79100 | 79200 | 79200 | 78900 | 1498 |
| 565 | 20240619 | 093100 | 7081260600 | 79200 | 79600 | 79600 | 79200 | 1412 |
| 566 | 20240619 | 093000 | 6969138800 | 79500 | 79600 | 79600 | 79500 | 726 |
| 567 | 20240619 | 092900 | 6911354400 | 79500 | 79400 | 79500 | 79400 | 2147 |
| 568 | 20240619 | 092800 | 6740725300 | 79400 | 79400 | 79400 | 79200 | 2240 |
| 569 | 20240619 | 092700 | 6563030000 | 79300 | 79100 | 79400 | 79000 | 960 |
| 570 | 20240619 | 092600 | 6486917200 | 79000 | 79300 | 79400 | 79000 | 2991 |
| 571 | 20240619 | 092500 | 6250182700 | 79200 | 79400 | 79400 | 79200 | 1073 |
| 572 | 20240619 | 092400 | 6165124800 | 79300 | 79300 | 79400 | 79300 | 404 |
| 573 | 20240619 | 092300 | 6133061500 | 79400 | 79500 | 79500 | 79300 | 842 |
| 574 | 20240619 | 092200 | 6066201400 | 79500 | 79500 | 79500 | 79400 | 753 |
| 575 | 20240619 | 092100 | 6006354400 | 79500 | 79500 | 79600 | 79400 | 1200 |
| 576 | 20240619 | 092000 | 5910958000 | 79600 | 79300 | 79700 | 79300 | 1586 |
| 577 | 20240619 | 091900 | 5784828900 | 79400 | 79400 | 79500 | 79200 | 2200 |
| 578 | 20240619 | 091800 | 5610258300 | 79500 | 79200 | 79500 | 79100 | 1773 |
| 579 | 20240619 | 091700 | 5469673400 | 79200 | 79100 | 79300 | 79000 | 865 |
| 580 | 20240619 | 091600 | 5401254000 | 79300 | 79300 | 79400 | 79100 | 1817 |
| 581 | 20240619 | 091500 | 5257166200 | 79300 | 79400 | 79500 | 79000 | 2846 |
| 582 | 20240619 | 091400 | 5031818800 | 79500 | 79200 | 79500 | 79100 | 1531 |
| 583 | 20240619 | 091300 | 4910370100 | 79200 | 79700 | 79800 | 79200 | 4131 |
| 584 | 20240619 | 091200 | 4581485900 | 79800 | 79800 | 79800 | 79300 | 2632 |
| 585 | 20240619 | 091100 | 4372021100 | 79800 | 79900 | 80000 | 79700 | 4158 |
| 586 | 20240619 | 091000 | 4040130200 | 79900 | 79600 | 80000 | 79500 | 14306 |
| 587 | 20240619 | 090900 | 2898258900 | 79500 | 79000 | 79600 | 78900 | 12922 |
| 588 | 20240619 | 090800 | 1874216700 | 78900 | 79000 | 79000 | 78800 | 1966 |
| 589 | 20240619 | 090700 | 1718934600 | 78900 | 78900 | 79000 | 78700 | 3318 |
| 590 | 20240619 | 090600 | 1457241300 | 78800 | 78700 | 79000 | 78700 | 4775 |
| 591 | 20240619 | 090500 | 1080612200 | 78700 | 78700 | 78800 | 78500 | 1051 |
| 592 | 20240619 | 090400 | 997939800 | 78700 | 78400 | 78700 | 78300 | 2483 |
| 593 | 20240619 | 090300 | 802821000 | 78300 | 78200 | 78500 | 78200 | 5750 |
| 594 | 20240619 | 090200 | 351853300 | 78200 | 77600 | 78200 | 77500 | 477 |
| 595 | 20240619 | 090100 | 314711000 | 77600 | 77700 | 77700 | 77600 | 697 |
| 596 | 20240619 | 090000 | 260573500 | 77700 | 78200 | 78200 | 77600 | 3335 |