30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240620 | 184500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 3 | 20240620 | 184400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20240620 | 184300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20240620 | 184200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20240620 | 184100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20240620 | 184000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20240620 | 183900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20240620 | 183800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20240620 | 183700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20240620 | 183600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20240620 | 183500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20240620 | 183400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20240620 | 183300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20240620 | 183200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20240620 | 183100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20240620 | 183000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20240620 | 182900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20240620 | 182800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20240620 | 182700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20240620 | 182600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20240620 | 182500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20240620 | 182400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20240620 | 182300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20240620 | 182200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20240620 | 182100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20240620 | 182000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20240620 | 181900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20240620 | 181800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20240620 | 181700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20240620 | 181600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20240620 | 181500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 33 | 20240620 | 181400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20240620 | 181300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20240620 | 181200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20240620 | 181100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20240620 | 181000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20240620 | 180900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20240620 | 180800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20240620 | 180700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20240620 | 180600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20240620 | 180500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20240620 | 180400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20240620 | 180300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20240620 | 180200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20240620 | 180100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20240620 | 180000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20240620 | 175900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20240620 | 175800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20240620 | 175700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20240620 | 175600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20240620 | 175500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20240620 | 175400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20240620 | 175300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20240620 | 175200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20240620 | 175100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20240620 | 175000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20240620 | 174900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20240620 | 174800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20240620 | 174700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20240620 | 174600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20240620 | 174500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 63 | 20240620 | 174400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20240620 | 174300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20240620 | 174200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20240620 | 174100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20240620 | 174000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20240620 | 173900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20240620 | 173800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20240620 | 173700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20240620 | 173600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20240620 | 173500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20240620 | 173400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20240620 | 173300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20240620 | 173200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20240620 | 173100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20240620 | 173000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20240620 | 172900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20240620 | 172800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20240620 | 172700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20240620 | 172600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20240620 | 172500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20240620 | 172400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20240620 | 172300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20240620 | 172200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20240620 | 172100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20240620 | 172000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20240620 | 171900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20240620 | 171800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20240620 | 171700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20240620 | 171600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20240620 | 171500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 93 | 20240620 | 171400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20240620 | 171300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20240620 | 171200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20240620 | 171100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20240620 | 171000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20240620 | 170900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20240620 | 170800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20240620 | 170700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20240620 | 170600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20240620 | 170500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20240620 | 170400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20240620 | 170300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20240620 | 170200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20240620 | 170100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20240620 | 170000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20240620 | 165900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20240620 | 165800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20240620 | 165700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20240620 | 165600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20240620 | 165500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20240620 | 165400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20240620 | 165300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20240620 | 165200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20240620 | 165100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20240620 | 165000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20240620 | 164900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20240620 | 164800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20240620 | 164700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20240620 | 164600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20240620 | 164500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 123 | 20240620 | 164400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20240620 | 164300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20240620 | 164200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20240620 | 164100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20240620 | 164000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20240620 | 163900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20240620 | 163800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20240620 | 163700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20240620 | 163600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20240620 | 163500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20240620 | 163400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20240620 | 163300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20240620 | 163200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20240620 | 163100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20240620 | 163000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20240620 | 162900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20240620 | 162800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20240620 | 162700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20240620 | 162600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20240620 | 162500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20240620 | 162400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20240620 | 162300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20240620 | 162200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20240620 | 162100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20240620 | 162000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20240620 | 161900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20240620 | 161800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20240620 | 161700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20240620 | 161600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20240620 | 161500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 153 | 20240620 | 161400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20240620 | 161300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20240620 | 161200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20240620 | 161100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20240620 | 161000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20240620 | 160900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20240620 | 160800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20240620 | 160700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20240620 | 160600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20240620 | 160500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20240620 | 160400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20240620 | 160300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20240620 | 160200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20240620 | 160100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20240620 | 160000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20240620 | 155900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20240620 | 155800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20240620 | 155700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20240620 | 155600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20240620 | 155500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20240620 | 155400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20240620 | 155300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20240620 | 155200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20240620 | 155100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20240620 | 155000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20240620 | 154900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20240620 | 154800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20240620 | 154700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20240620 | 154600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20240620 | 154500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 183 | 20240620 | 154400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20240620 | 154300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20240620 | 154200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20240620 | 154100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20240620 | 154000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20240620 | 153900 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20240620 | 153800 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20240620 | 153700 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20240620 | 153600 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20240620 | 153500 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20240620 | 153400 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20240620 | 153300 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20240620 | 153200 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20240620 | 153100 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20240620 | 153000 | 1109905000 | 63400 | 63400 | 63400 | 63400 | 69 |
| 198 | 20240620 | 152900 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 199 | 20240620 | 152800 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 200 | 20240620 | 152700 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 201 | 20240620 | 152600 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 202 | 20240620 | 152500 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 203 | 20240620 | 152400 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 204 | 20240620 | 152300 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 205 | 20240620 | 152200 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 206 | 20240620 | 152100 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 207 | 20240620 | 152000 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 0 |
| 208 | 20240620 | 151900 | 1105530400 | 63200 | 63200 | 63200 | 63200 | 123 |
| 209 | 20240620 | 151800 | 1097756800 | 63200 | 63300 | 63300 | 63200 | 88 |
| 210 | 20240620 | 151700 | 1092192400 | 63300 | 63400 | 63400 | 63300 | 165 |
| 211 | 20240620 | 151600 | 1081745300 | 63400 | 63300 | 63400 | 63300 | 11 |
| 212 | 20240620 | 151500 | 1081048200 | 63500 | 63400 | 63500 | 63300 | 146 |
| 213 | 20240620 | 151400 | 1071785500 | 63400 | 63300 | 63400 | 63300 | 30 |
| 214 | 20240620 | 151300 | 1069883700 | 63300 | 63400 | 63400 | 63300 | 111 |
| 215 | 20240620 | 151200 | 1062847500 | 63400 | 63200 | 63400 | 63200 | 118 |
| 216 | 20240620 | 151100 | 1055373100 | 63300 | 63300 | 63300 | 63200 | 43 |
| 217 | 20240620 | 151000 | 1052651700 | 63200 | 63200 | 63300 | 63200 | 193 |
| 218 | 20240620 | 150900 | 1040452500 | 63200 | 63300 | 63300 | 63200 | 14 |
| 219 | 20240620 | 150800 | 1039566700 | 63300 | 62900 | 63300 | 62900 | 1046 |
| 220 | 20240620 | 150700 | 973564800 | 62900 | 62900 | 62900 | 62900 | 20 |
| 221 | 20240620 | 150600 | 972306800 | 62900 | 62900 | 62900 | 62800 | 13 |
| 222 | 20240620 | 150500 | 971489300 | 62900 | 62900 | 62900 | 62900 | 37 |
| 223 | 20240620 | 150400 | 969162000 | 63000 | 63000 | 63000 | 63000 | 10 |
| 224 | 20240620 | 150300 | 968532000 | 62900 | 62900 | 62900 | 62900 | 0 |
| 225 | 20240620 | 150200 | 968532000 | 62900 | 62800 | 62900 | 62800 | 201 |
| 226 | 20240620 | 150100 | 955889200 | 62900 | 62900 | 62900 | 62900 | 7 |
| 227 | 20240620 | 150000 | 955448900 | 62900 | 62900 | 63000 | 62900 | 67 |
| 228 | 20240620 | 145900 | 951233500 | 63000 | 62800 | 63000 | 62800 | 36 |
| 229 | 20240620 | 145800 | 948967600 | 62900 | 62800 | 62900 | 62800 | 25 |
| 230 | 20240620 | 145700 | 947396600 | 62800 | 62800 | 62800 | 62800 | 1 |
| 231 | 20240620 | 145600 | 947333800 | 62900 | 62900 | 62900 | 62900 | 28 |
| 232 | 20240620 | 145500 | 945572600 | 62900 | 62900 | 62900 | 62900 | 10 |
| 233 | 20240620 | 145400 | 944943600 | 62800 | 62800 | 62800 | 62800 | 4 |
| 234 | 20240620 | 145300 | 944692400 | 62800 | 62800 | 62800 | 62800 | 1 |
| 235 | 20240620 | 145200 | 944629600 | 62800 | 62900 | 62900 | 62800 | 27 |
| 236 | 20240620 | 145100 | 942932800 | 62900 | 62900 | 62900 | 62900 | 43 |
| 237 | 20240620 | 145000 | 940228100 | 62900 | 62900 | 62900 | 62900 | 1 |
| 238 | 20240620 | 144900 | 940165200 | 62900 | 62900 | 62900 | 62900 | 13 |
| 239 | 20240620 | 144800 | 939347500 | 62900 | 62800 | 62900 | 62800 | 54 |
| 240 | 20240620 | 144700 | 935951200 | 62900 | 62800 | 62900 | 62800 | 27 |
| 241 | 20240620 | 144600 | 934253500 | 62800 | 62800 | 62800 | 62800 | 5 |
| 242 | 20240620 | 144500 | 933939500 | 62800 | 62900 | 62900 | 62800 | 13 |
| 243 | 20240620 | 144400 | 933121900 | 62900 | 62900 | 62900 | 62900 | 0 |
| 244 | 20240620 | 144300 | 933121900 | 62900 | 62900 | 62900 | 62800 | 307 |
| 245 | 20240620 | 144200 | 913817700 | 62900 | 62900 | 62900 | 62900 | 10 |
| 246 | 20240620 | 144100 | 913188700 | 62800 | 62900 | 62900 | 62800 | 17 |
| 247 | 20240620 | 144000 | 912119500 | 62900 | 62800 | 62900 | 62800 | 34 |
| 248 | 20240620 | 143900 | 909981200 | 62800 | 62800 | 62800 | 62800 | 1 |
| 249 | 20240620 | 143800 | 909918400 | 62900 | 62800 | 62900 | 62800 | 17 |
| 250 | 20240620 | 143700 | 908849200 | 63000 | 62900 | 63000 | 62900 | 101 |
| 251 | 20240620 | 143600 | 902488200 | 62900 | 62900 | 62900 | 62900 | 1 |
| 252 | 20240620 | 143500 | 902425300 | 62900 | 62900 | 62900 | 62900 | 0 |
| 253 | 20240620 | 143400 | 902425300 | 62900 | 62800 | 62900 | 62800 | 97 |
| 254 | 20240620 | 143300 | 896324100 | 62800 | 62800 | 62800 | 62800 | 33 |
| 255 | 20240620 | 143200 | 894251700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 256 | 20240620 | 143100 | 894251700 | 62800 | 62800 | 62800 | 62800 | 5 |
| 257 | 20240620 | 143000 | 893937700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 258 | 20240620 | 142900 | 893937700 | 62800 | 62800 | 62800 | 62800 | 60 |
| 259 | 20240620 | 142800 | 890169700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 260 | 20240620 | 142700 | 890169700 | 62800 | 62800 | 62800 | 62800 | 15 |
| 261 | 20240620 | 142600 | 889227700 | 62700 | 62700 | 62700 | 62700 | 2 |
| 262 | 20240620 | 142500 | 889102300 | 62800 | 62900 | 62900 | 62800 | 491 |
| 263 | 20240620 | 142400 | 858228100 | 62900 | 62900 | 62900 | 62900 | 1 |
| 264 | 20240620 | 142300 | 858165200 | 63000 | 63000 | 63000 | 63000 | 25 |
| 265 | 20240620 | 142200 | 856590200 | 62900 | 62900 | 62900 | 62900 | 3 |
| 266 | 20240620 | 142100 | 856401500 | 62900 | 63000 | 63000 | 62900 | 11 |
| 267 | 20240620 | 142000 | 855708600 | 63000 | 63000 | 63000 | 63000 | 99 |
| 268 | 20240620 | 141900 | 849471600 | 63000 | 63000 | 63000 | 63000 | 0 |
| 269 | 20240620 | 141800 | 849471600 | 63000 | 63000 | 63000 | 63000 | 26 |
| 270 | 20240620 | 141700 | 847833600 | 62900 | 62800 | 62900 | 62800 | 12 |
| 271 | 20240620 | 141600 | 847079000 | 62900 | 62900 | 62900 | 62900 | 14 |
| 272 | 20240620 | 141500 | 846198400 | 62800 | 62900 | 62900 | 62800 | 2 |
| 273 | 20240620 | 141400 | 846072700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 274 | 20240620 | 141300 | 846072700 | 62800 | 62900 | 63000 | 62800 | 120 |
| 275 | 20240620 | 141200 | 838518400 | 62900 | 62900 | 62900 | 62900 | 37 |
| 276 | 20240620 | 141100 | 836191100 | 62900 | 62900 | 62900 | 62900 | 1 |
| 277 | 20240620 | 141000 | 836128200 | 62900 | 62900 | 62900 | 62900 | 1 |
| 278 | 20240620 | 140900 | 836065300 | 62900 | 62900 | 62900 | 62900 | 2 |
| 279 | 20240620 | 140800 | 835939500 | 63000 | 63000 | 63000 | 63000 | 27 |
| 280 | 20240620 | 140700 | 834238500 | 63000 | 63000 | 63000 | 63000 | 0 |
| 281 | 20240620 | 140600 | 834238500 | 63000 | 62900 | 63000 | 62800 | 156 |
| 282 | 20240620 | 140500 | 824418000 | 63000 | 63000 | 63000 | 63000 | 118 |
| 283 | 20240620 | 140400 | 816984000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 284 | 20240620 | 140300 | 816984000 | 63100 | 63100 | 63100 | 63100 | 10 |
| 285 | 20240620 | 140200 | 816353000 | 63100 | 63000 | 63100 | 63000 | 25 |
| 286 | 20240620 | 140100 | 814775600 | 63000 | 63000 | 63000 | 63000 | 16 |
| 287 | 20240620 | 140000 | 813767600 | 63000 | 63000 | 63100 | 63000 | 30 |
| 288 | 20240620 | 135900 | 811876200 | 63100 | 63100 | 63100 | 63100 | 10 |
| 289 | 20240620 | 135800 | 811245200 | 62900 | 62900 | 63000 | 62900 | 38 |
| 290 | 20240620 | 135700 | 808853300 | 63000 | 62900 | 63000 | 62900 | 108 |
| 291 | 20240620 | 135600 | 802050400 | 62900 | 62900 | 62900 | 62900 | 0 |
| 292 | 20240620 | 135500 | 802050400 | 62900 | 62800 | 62900 | 62800 | 72 |
| 293 | 20240620 | 135400 | 797528100 | 63000 | 63000 | 63000 | 63000 | 0 |
| 294 | 20240620 | 135300 | 797528100 | 63000 | 63000 | 63000 | 63000 | 0 |
| 295 | 20240620 | 135200 | 797528100 | 63000 | 63000 | 63000 | 63000 | 10 |
| 296 | 20240620 | 135100 | 796898100 | 63000 | 62600 | 63000 | 62600 | 96 |
| 297 | 20240620 | 135000 | 790882000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 298 | 20240620 | 134900 | 790882000 | 62500 | 62500 | 62500 | 62500 | 37 |
| 299 | 20240620 | 134800 | 788569500 | 62600 | 62600 | 62600 | 62600 | 2 |
| 300 | 20240620 | 134700 | 788444300 | 62700 | 62900 | 62900 | 62700 | 32 |
| 301 | 20240620 | 134600 | 786435900 | 62900 | 63000 | 63000 | 62900 | 117 |
| 302 | 20240620 | 134500 | 779072600 | 63000 | 63000 | 63100 | 63000 | 15 |
| 303 | 20240620 | 134400 | 778127100 | 63100 | 63100 | 63100 | 63000 | 35 |
| 304 | 20240620 | 134300 | 775918700 | 63000 | 63000 | 63000 | 63000 | 168 |
| 305 | 20240620 | 134200 | 765334700 | 63000 | 63100 | 63100 | 63000 | 2 |
| 306 | 20240620 | 134100 | 765208600 | 62800 | 62700 | 63200 | 62700 | 836 |
| 307 | 20240620 | 134000 | 712545400 | 62600 | 62600 | 62600 | 62600 | 40 |
| 308 | 20240620 | 133900 | 710041400 | 62500 | 62400 | 62500 | 62400 | 71 |
| 309 | 20240620 | 133800 | 705606500 | 62400 | 62400 | 62400 | 62400 | 35 |
| 310 | 20240620 | 133700 | 703422500 | 62400 | 62400 | 62400 | 62300 | 53 |
| 311 | 20240620 | 133600 | 700115400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 312 | 20240620 | 133500 | 700115400 | 62300 | 62300 | 62300 | 62300 | 1 |
| 313 | 20240620 | 133400 | 700053100 | 62300 | 62300 | 62300 | 62300 | 0 |
| 314 | 20240620 | 133300 | 700053100 | 62300 | 62400 | 62400 | 62300 | 15 |
| 315 | 20240620 | 133200 | 699117300 | 62300 | 62300 | 62300 | 62300 | 0 |
| 316 | 20240620 | 133100 | 699117300 | 62300 | 62300 | 62300 | 62300 | 3 |
| 317 | 20240620 | 133000 | 698930400 | 62300 | 62400 | 62400 | 62300 | 20 |
| 318 | 20240620 | 132900 | 697682800 | 62300 | 62300 | 62300 | 62300 | 0 |
| 319 | 20240620 | 132800 | 697682800 | 62300 | 62300 | 62300 | 62300 | 7 |
| 320 | 20240620 | 132700 | 697246700 | 62300 | 62300 | 62300 | 62300 | 0 |
| 321 | 20240620 | 132600 | 697246700 | 62300 | 62400 | 62400 | 62300 | 15 |
| 322 | 20240620 | 132500 | 696310800 | 62300 | 62300 | 62300 | 62300 | 2 |
| 323 | 20240620 | 132400 | 696186200 | 62300 | 62300 | 62300 | 62300 | 29 |
| 324 | 20240620 | 132300 | 694379500 | 62400 | 62400 | 62400 | 62400 | 0 |
| 325 | 20240620 | 132200 | 694379500 | 62400 | 62300 | 62400 | 62300 | 26 |
| 326 | 20240620 | 132100 | 692758000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 327 | 20240620 | 132000 | 692758000 | 62300 | 62300 | 62300 | 62300 | 1 |
| 328 | 20240620 | 131900 | 692695700 | 62300 | 62300 | 62300 | 62300 | 7 |
| 329 | 20240620 | 131800 | 692259600 | 62300 | 62300 | 62300 | 62300 | 30 |
| 330 | 20240620 | 131700 | 690390600 | 62200 | 62200 | 62200 | 62200 | 12 |
| 331 | 20240620 | 131600 | 689644200 | 62200 | 62200 | 62200 | 62200 | 1 |
| 332 | 20240620 | 131500 | 689582000 | 62300 | 62300 | 62300 | 62300 | 19 |
| 333 | 20240620 | 131400 | 688398300 | 62200 | 62200 | 62200 | 62200 | 0 |
| 334 | 20240620 | 131300 | 688398300 | 62200 | 62200 | 62200 | 62200 | 1 |
| 335 | 20240620 | 131200 | 688336100 | 62300 | 62300 | 62300 | 62300 | 12 |
| 336 | 20240620 | 131100 | 687588500 | 62200 | 62200 | 62200 | 62200 | 0 |
| 337 | 20240620 | 131000 | 687588500 | 62200 | 62200 | 62200 | 62200 | 0 |
| 338 | 20240620 | 130900 | 687588500 | 62200 | 62100 | 62200 | 62100 | 90 |
| 339 | 20240620 | 130800 | 681992600 | 62100 | 62100 | 62200 | 62100 | 18 |
| 340 | 20240620 | 130700 | 680873300 | 62100 | 62100 | 62100 | 62100 | 4 |
| 341 | 20240620 | 130600 | 680624900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 342 | 20240620 | 130500 | 680624900 | 62100 | 62100 | 62100 | 62100 | 1 |
| 343 | 20240620 | 130400 | 680562800 | 62100 | 62100 | 62200 | 62100 | 18 |
| 344 | 20240620 | 130300 | 679443500 | 62100 | 62100 | 62100 | 62100 | 12 |
| 345 | 20240620 | 130200 | 678698300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 346 | 20240620 | 130100 | 678698300 | 62100 | 62200 | 62200 | 62100 | 18 |
| 347 | 20240620 | 130000 | 677578800 | 62100 | 62000 | 62200 | 62000 | 6 |
| 348 | 20240620 | 125900 | 677206500 | 62100 | 62100 | 62100 | 62100 | 101 |
| 349 | 20240620 | 125800 | 670934400 | 62100 | 62100 | 62100 | 62100 | 6 |
| 350 | 20240620 | 125700 | 670561800 | 62200 | 62100 | 62200 | 62100 | 18 |
| 351 | 20240620 | 125600 | 669442600 | 62200 | 62100 | 62200 | 62100 | 14 |
| 352 | 20240620 | 125500 | 668572200 | 62100 | 62100 | 62100 | 62100 | 3 |
| 353 | 20240620 | 125400 | 668385900 | 62200 | 62200 | 62200 | 62100 | 39 |
| 354 | 20240620 | 125300 | 665961400 | 62100 | 62100 | 62100 | 62100 | 11 |
| 355 | 20240620 | 125200 | 665278300 | 62100 | 62100 | 62100 | 62100 | 5 |
| 356 | 20240620 | 125100 | 664967800 | 62100 | 62100 | 62100 | 62100 | 4 |
| 357 | 20240620 | 125000 | 664719400 | 62100 | 62200 | 62200 | 62000 | 15 |
| 358 | 20240620 | 124900 | 663787100 | 62100 | 62000 | 62100 | 62000 | 20 |
| 359 | 20240620 | 124800 | 662545500 | 62000 | 62000 | 62000 | 62000 | 2 |
| 360 | 20240620 | 124700 | 662421500 | 62000 | 62100 | 62100 | 62000 | 11 |
| 361 | 20240620 | 124600 | 661738700 | 62100 | 62100 | 62100 | 62000 | 21 |
| 362 | 20240620 | 124500 | 660435100 | 62000 | 62000 | 62000 | 62000 | 3 |
| 363 | 20240620 | 124400 | 660249100 | 62000 | 62000 | 62000 | 62000 | 22 |
| 364 | 20240620 | 124300 | 658885100 | 62100 | 62000 | 62100 | 62000 | 53 |
| 365 | 20240620 | 124200 | 655597000 | 61900 | 61900 | 61900 | 61900 | 1 |
| 366 | 20240620 | 124100 | 655535100 | 61900 | 61900 | 61900 | 61900 | 37 |
| 367 | 20240620 | 124000 | 653244800 | 61900 | 62000 | 62000 | 61900 | 10 |
| 368 | 20240620 | 123900 | 652625100 | 62000 | 62000 | 62000 | 61900 | 59 |
| 369 | 20240620 | 123800 | 648967500 | 62000 | 62000 | 62000 | 62000 | 4 |
| 370 | 20240620 | 123700 | 648719500 | 62000 | 62000 | 62000 | 62000 | 5 |
| 371 | 20240620 | 123600 | 648409500 | 62100 | 62100 | 62100 | 62100 | 12 |
| 372 | 20240620 | 123500 | 647664300 | 62000 | 62000 | 62000 | 62000 | 4 |
| 373 | 20240620 | 123400 | 647416300 | 62100 | 62100 | 62100 | 62100 | 3 |
| 374 | 20240620 | 123300 | 647230000 | 62100 | 62100 | 62100 | 62100 | 6 |
| 375 | 20240620 | 123200 | 646857400 | 62200 | 62100 | 62200 | 62100 | 22 |
| 376 | 20240620 | 123100 | 645489500 | 62100 | 62100 | 62100 | 62100 | 5 |
| 377 | 20240620 | 123000 | 645179000 | 62100 | 62100 | 62100 | 62100 | 7 |
| 378 | 20240620 | 122900 | 644744300 | 62100 | 62100 | 62100 | 62100 | 10 |
| 379 | 20240620 | 122800 | 644123300 | 62200 | 62100 | 62200 | 62100 | 30 |
| 380 | 20240620 | 122700 | 642259000 | 62100 | 62100 | 62100 | 62100 | 21 |
| 381 | 20240620 | 122600 | 640954900 | 62100 | 62100 | 62100 | 62100 | 3 |
| 382 | 20240620 | 122500 | 640768600 | 62100 | 62100 | 62200 | 62100 | 33 |
| 383 | 20240620 | 122400 | 638717600 | 62100 | 62100 | 62100 | 62100 | 0 |
| 384 | 20240620 | 122300 | 638717600 | 62100 | 62100 | 62100 | 62100 | 24 |
| 385 | 20240620 | 122200 | 637227200 | 62100 | 62100 | 62200 | 62100 | 6 |
| 386 | 20240620 | 122100 | 636854500 | 62200 | 62100 | 62200 | 62100 | 16 |
| 387 | 20240620 | 122000 | 635859600 | 62100 | 62100 | 62100 | 62100 | 6 |
| 388 | 20240620 | 121900 | 635487000 | 62100 | 62100 | 62100 | 62100 | 3 |
| 389 | 20240620 | 121800 | 635300700 | 62200 | 62200 | 62200 | 62200 | 18 |
| 390 | 20240620 | 121700 | 634181100 | 62100 | 62200 | 62200 | 62100 | 40 |
| 391 | 20240620 | 121600 | 631695000 | 62300 | 62300 | 62300 | 62300 | 30 |
| 392 | 20240620 | 121500 | 629826000 | 62300 | 62300 | 62300 | 62300 | 5 |
| 393 | 20240620 | 121400 | 629514500 | 62400 | 62300 | 62400 | 62300 | 16 |
| 394 | 20240620 | 121300 | 628516400 | 62300 | 62300 | 62300 | 62300 | 4 |
| 395 | 20240620 | 121200 | 628267200 | 62300 | 62300 | 62300 | 62300 | 65 |
| 396 | 20240620 | 121100 | 624217700 | 62300 | 62300 | 62300 | 62300 | 3 |
| 397 | 20240620 | 121000 | 624030800 | 62400 | 62300 | 62400 | 62300 | 19 |
| 398 | 20240620 | 120900 | 622845600 | 62300 | 62300 | 62300 | 62300 | 3 |
| 399 | 20240620 | 120800 | 622658700 | 62300 | 62400 | 62400 | 62300 | 7 |
| 400 | 20240620 | 120700 | 622222500 | 62400 | 62300 | 62400 | 62300 | 18 |
| 401 | 20240620 | 120600 | 621099600 | 62300 | 62300 | 62300 | 62300 | 20 |
| 402 | 20240620 | 120500 | 619853600 | 62300 | 62300 | 62300 | 62300 | 5 |
| 403 | 20240620 | 120400 | 619542100 | 62300 | 62300 | 62300 | 62300 | 13 |
| 404 | 20240620 | 120300 | 618732200 | 62400 | 62300 | 62400 | 62300 | 43 |
| 405 | 20240620 | 120200 | 616051500 | 62300 | 62400 | 62400 | 62300 | 18 |
| 406 | 20240620 | 120100 | 614929800 | 62400 | 62300 | 62400 | 62300 | 13 |
| 407 | 20240620 | 120000 | 614119200 | 62400 | 62400 | 62400 | 62400 | 18 |
| 408 | 20240620 | 115900 | 612996000 | 62400 | 62400 | 62400 | 62400 | 14 |
| 409 | 20240620 | 115800 | 612122400 | 62400 | 62400 | 62400 | 62400 | 11 |
| 410 | 20240620 | 115700 | 611436000 | 62400 | 62400 | 62400 | 62400 | 4 |
| 411 | 20240620 | 115600 | 611186400 | 62500 | 62400 | 62500 | 62400 | 21 |
| 412 | 20240620 | 115500 | 609874300 | 62500 | 62500 | 62600 | 62500 | 27 |
| 413 | 20240620 | 115400 | 608185800 | 62500 | 62500 | 62500 | 62500 | 6 |
| 414 | 20240620 | 115300 | 607810800 | 62500 | 62500 | 62500 | 62500 | 7 |
| 415 | 20240620 | 115200 | 607373300 | 62500 | 62500 | 62500 | 62400 | 23 |
| 416 | 20240620 | 115100 | 605936300 | 62400 | 62500 | 62500 | 62400 | 42 |
| 417 | 20240620 | 115000 | 603311700 | 62400 | 62400 | 62400 | 62400 | 8 |
| 418 | 20240620 | 114900 | 602812500 | 62500 | 62400 | 62500 | 62400 | 70 |
| 419 | 20240620 | 114800 | 598440900 | 62400 | 62400 | 62400 | 62400 | 0 |
| 420 | 20240620 | 114700 | 598440900 | 62400 | 62400 | 62400 | 62400 | 3 |
| 421 | 20240620 | 114600 | 598253700 | 62500 | 62500 | 62500 | 62500 | 7 |
| 422 | 20240620 | 114500 | 597816200 | 62500 | 62500 | 62500 | 62400 | 13 |
| 423 | 20240620 | 114400 | 597004000 | 62400 | 62600 | 62600 | 62400 | 7 |
| 424 | 20240620 | 114300 | 596566500 | 62500 | 62700 | 62700 | 62500 | 57 |
| 425 | 20240620 | 114200 | 592997900 | 62700 | 62600 | 62900 | 62600 | 54 |
| 426 | 20240620 | 114100 | 589609400 | 62600 | 62600 | 62600 | 62600 | 5 |
| 427 | 20240620 | 114000 | 589296400 | 62600 | 62600 | 62600 | 62600 | 3 |
| 428 | 20240620 | 113900 | 589108600 | 62600 | 62700 | 62700 | 62600 | 119 |
| 429 | 20240620 | 113800 | 581647600 | 62800 | 62700 | 62800 | 62700 | 84 |
| 430 | 20240620 | 113700 | 576377400 | 62800 | 62900 | 62900 | 62800 | 34 |
| 431 | 20240620 | 113600 | 574241900 | 62800 | 62900 | 62900 | 62800 | 143 |
| 432 | 20240620 | 113500 | 565247700 | 62900 | 62900 | 62900 | 62900 | 155 |
| 433 | 20240620 | 113400 | 555498200 | 62800 | 62900 | 62900 | 62800 | 9 |
| 434 | 20240620 | 113300 | 554932500 | 62800 | 62800 | 62800 | 62800 | 4 |
| 435 | 20240620 | 113200 | 554681300 | 62800 | 62800 | 62800 | 62800 | 5 |
| 436 | 20240620 | 113100 | 554367300 | 62800 | 62800 | 62900 | 62800 | 15 |
| 437 | 20240620 | 113000 | 553424100 | 62900 | 62900 | 63000 | 62800 | 414 |
| 438 | 20240620 | 112900 | 527382600 | 62800 | 62800 | 62900 | 62800 | 9 |
| 439 | 20240620 | 112800 | 526817200 | 62800 | 62800 | 62800 | 62800 | 24 |
| 440 | 20240620 | 112700 | 525310000 | 62800 | 62700 | 62800 | 62700 | 37 |
| 441 | 20240620 | 112600 | 522986800 | 62700 | 62600 | 62700 | 62600 | 79 |
| 442 | 20240620 | 112500 | 518033800 | 62600 | 62600 | 62600 | 62600 | 1 |
| 443 | 20240620 | 112400 | 517971200 | 62700 | 62800 | 62800 | 62700 | 141 |
| 444 | 20240620 | 112300 | 509128000 | 62700 | 62700 | 62700 | 62700 | 81 |
| 445 | 20240620 | 112200 | 504049300 | 62600 | 62600 | 62600 | 62600 | 4 |
| 446 | 20240620 | 112100 | 503798900 | 62600 | 62500 | 62600 | 62500 | 96 |
| 447 | 20240620 | 112000 | 497790500 | 62500 | 62500 | 62600 | 62500 | 24 |
| 448 | 20240620 | 111900 | 496288800 | 62500 | 62500 | 62500 | 62500 | 1 |
| 449 | 20240620 | 111800 | 496226300 | 62500 | 62500 | 62500 | 62500 | 6 |
| 450 | 20240620 | 111700 | 495851300 | 62500 | 62600 | 62600 | 62500 | 21 |
| 451 | 20240620 | 111600 | 494537500 | 62500 | 62500 | 62600 | 62500 | 11 |
| 452 | 20240620 | 111500 | 493849900 | 62500 | 62500 | 62500 | 62500 | 9 |
| 453 | 20240620 | 111400 | 493287400 | 62500 | 62500 | 62500 | 62500 | 6 |
| 454 | 20240620 | 111300 | 492912400 | 62600 | 62500 | 62600 | 62500 | 21 |
| 455 | 20240620 | 111200 | 491598200 | 62500 | 62500 | 62500 | 62400 | 22 |
| 456 | 20240620 | 111100 | 490223300 | 62500 | 62400 | 62500 | 62400 | 4 |
| 457 | 20240620 | 111000 | 489973600 | 62400 | 62500 | 62500 | 62400 | 5 |
| 458 | 20240620 | 110900 | 489661500 | 62500 | 62400 | 62500 | 62300 | 76 |
| 459 | 20240620 | 110800 | 484918100 | 62400 | 62400 | 62400 | 62400 | 8 |
| 460 | 20240620 | 110700 | 484418900 | 62500 | 62400 | 62500 | 62400 | 84 |
| 461 | 20240620 | 110600 | 479175800 | 62400 | 62500 | 62500 | 62400 | 42 |
| 462 | 20240620 | 110500 | 476551100 | 62400 | 62400 | 62400 | 62400 | 14 |
| 463 | 20240620 | 110400 | 475677500 | 62300 | 62300 | 62300 | 62300 | 17 |
| 464 | 20240620 | 110300 | 474618400 | 62300 | 62300 | 62300 | 62300 | 5 |
| 465 | 20240620 | 110200 | 474306900 | 62400 | 62300 | 62400 | 62300 | 19 |
| 466 | 20240620 | 110100 | 473121600 | 62400 | 62200 | 62400 | 62200 | 79 |
| 467 | 20240620 | 110000 | 468199800 | 62200 | 62300 | 62300 | 62200 | 6 |
| 468 | 20240620 | 105900 | 467826500 | 62200 | 62200 | 62200 | 62200 | 20 |
| 469 | 20240620 | 105800 | 466582500 | 62100 | 62100 | 62100 | 62100 | 4 |
| 470 | 20240620 | 105700 | 466334100 | 62100 | 62200 | 62200 | 62100 | 13 |
| 471 | 20240620 | 105600 | 465526000 | 62100 | 62100 | 62100 | 62100 | 4 |
| 472 | 20240620 | 105500 | 465277600 | 62100 | 62000 | 62100 | 62000 | 121 |
| 473 | 20240620 | 105400 | 457774000 | 62000 | 62100 | 62100 | 62000 | 92 |
| 474 | 20240620 | 105300 | 452068800 | 62100 | 62300 | 62300 | 62100 | 51 |
| 475 | 20240620 | 105200 | 448896700 | 62300 | 62300 | 62400 | 62300 | 17 |
| 476 | 20240620 | 105100 | 447836600 | 62400 | 62300 | 62400 | 62300 | 21 |
| 477 | 20240620 | 105000 | 446526700 | 62300 | 62300 | 62300 | 62300 | 3 |
| 478 | 20240620 | 104900 | 446339800 | 62400 | 62300 | 62400 | 62300 | 11 |
| 479 | 20240620 | 104800 | 445654000 | 62300 | 62300 | 62300 | 62300 | 21 |
| 480 | 20240620 | 104700 | 444345700 | 62200 | 62400 | 62400 | 62200 | 4 |
| 481 | 20240620 | 104600 | 444096700 | 62400 | 62400 | 62400 | 62400 | 8 |
| 482 | 20240620 | 104500 | 443597500 | 62400 | 62400 | 62400 | 62400 | 17 |
| 483 | 20240620 | 104400 | 442536700 | 62500 | 62400 | 62500 | 62400 | 27 |
| 484 | 20240620 | 104300 | 440850200 | 62400 | 62400 | 62400 | 62400 | 11 |
| 485 | 20240620 | 104200 | 440163800 | 62400 | 62500 | 62500 | 62400 | 191 |
| 486 | 20240620 | 104100 | 428226600 | 62500 | 62600 | 62600 | 62500 | 22 |
| 487 | 20240620 | 104000 | 426850300 | 62600 | 62600 | 62600 | 62600 | 87 |
| 488 | 20240620 | 103900 | 421404100 | 62700 | 62600 | 62700 | 62600 | 12 |
| 489 | 20240620 | 103800 | 420652700 | 62600 | 62600 | 62600 | 62600 | 3 |
| 490 | 20240620 | 103700 | 420464900 | 62600 | 62700 | 62700 | 62600 | 30 |
| 491 | 20240620 | 103600 | 418584000 | 62700 | 62600 | 62700 | 62600 | 55 |
| 492 | 20240620 | 103500 | 415140000 | 62600 | 62700 | 62700 | 62600 | 23 |
| 493 | 20240620 | 103400 | 413699200 | 62600 | 62600 | 62600 | 62600 | 11 |
| 494 | 20240620 | 103300 | 413010600 | 62600 | 62600 | 62600 | 62600 | 317 |
| 495 | 20240620 | 103200 | 393166400 | 62600 | 62700 | 62700 | 62600 | 6 |
| 496 | 20240620 | 103100 | 392790600 | 62600 | 62600 | 62600 | 62600 | 11 |
| 497 | 20240620 | 103000 | 392102000 | 62600 | 62600 | 62600 | 62600 | 11 |
| 498 | 20240620 | 102900 | 391413400 | 62500 | 62500 | 62600 | 62500 | 64 |
| 499 | 20240620 | 102800 | 387411800 | 62500 | 62500 | 62600 | 62500 | 70 |
| 500 | 20240620 | 102700 | 383035700 | 62600 | 62600 | 62600 | 62600 | 28 |
| 501 | 20240620 | 102600 | 381282900 | 62600 | 62600 | 62600 | 62600 | 26 |
| 502 | 20240620 | 102500 | 379655300 | 62500 | 62400 | 62600 | 62400 | 25 |
| 503 | 20240620 | 102400 | 378092800 | 62400 | 62400 | 62400 | 62300 | 60 |
| 504 | 20240620 | 102300 | 374349500 | 62500 | 62600 | 62600 | 62500 | 22 |
| 505 | 20240620 | 102200 | 372972900 | 62600 | 62800 | 62800 | 62600 | 358 |
| 506 | 20240620 | 102100 | 350523100 | 62800 | 62800 | 62800 | 62500 | 189 |
| 507 | 20240620 | 102000 | 338671000 | 62800 | 62100 | 62800 | 62100 | 852 |
| 508 | 20240620 | 101900 | 285399400 | 62100 | 62100 | 62100 | 62000 | 40 |
| 509 | 20240620 | 101800 | 282915900 | 62000 | 62000 | 62000 | 62000 | 3 |
| 510 | 20240620 | 101700 | 282729900 | 62000 | 62000 | 62000 | 62000 | 4 |
| 511 | 20240620 | 101600 | 282481900 | 62000 | 62000 | 62000 | 62000 | 4 |
| 512 | 20240620 | 101500 | 282233900 | 62100 | 62000 | 62100 | 62000 | 23 |
| 513 | 20240620 | 101400 | 280806400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 514 | 20240620 | 101300 | 280806400 | 62000 | 62000 | 62000 | 62000 | 3 |
| 515 | 20240620 | 101200 | 280620400 | 62000 | 62100 | 62100 | 62000 | 19 |
| 516 | 20240620 | 101100 | 279440900 | 62000 | 62000 | 62000 | 62000 | 4 |
| 517 | 20240620 | 101000 | 279192900 | 62000 | 62000 | 62000 | 62000 | 5 |
| 518 | 20240620 | 100900 | 278882900 | 62000 | 62000 | 62000 | 62000 | 8 |
| 519 | 20240620 | 100800 | 278386900 | 62100 | 62100 | 62100 | 62100 | 28 |
| 520 | 20240620 | 100700 | 276648100 | 62100 | 62200 | 62200 | 62100 | 9 |
| 521 | 20240620 | 100600 | 276088800 | 62100 | 62100 | 62200 | 62100 | 7 |
| 522 | 20240620 | 100500 | 275653900 | 62100 | 62100 | 62100 | 62100 | 4 |
| 523 | 20240620 | 100400 | 275405500 | 62100 | 62100 | 62100 | 62100 | 17 |
| 524 | 20240620 | 100300 | 274349800 | 62100 | 62100 | 62200 | 62100 | 75 |
| 525 | 20240620 | 100200 | 269690900 | 62100 | 62100 | 62100 | 62100 | 0 |
| 526 | 20240620 | 100100 | 269690900 | 62100 | 62100 | 62100 | 62100 | 4 |
| 527 | 20240620 | 100000 | 269442500 | 62000 | 62200 | 62300 | 62000 | 35 |
| 528 | 20240620 | 095900 | 267265900 | 62000 | 62000 | 62000 | 62000 | 3 |
| 529 | 20240620 | 095800 | 267079900 | 62000 | 62200 | 62200 | 62000 | 23 |
| 530 | 20240620 | 095700 | 265651100 | 62100 | 61800 | 62100 | 61800 | 63 |
| 531 | 20240620 | 095600 | 261742900 | 61800 | 61800 | 61900 | 61800 | 25 |
| 532 | 20240620 | 095500 | 260196300 | 61700 | 61700 | 61700 | 61700 | 4 |
| 533 | 20240620 | 095400 | 259949500 | 61700 | 61800 | 61800 | 61700 | 18 |
| 534 | 20240620 | 095300 | 258837400 | 61700 | 61700 | 61700 | 61700 | 5 |
| 535 | 20240620 | 095200 | 258528900 | 61700 | 61900 | 61900 | 61700 | 6 |
| 536 | 20240620 | 095100 | 258158100 | 61900 | 61600 | 61900 | 61500 | 260 |
| 537 | 20240620 | 095000 | 242132200 | 61600 | 61600 | 61600 | 61600 | 170 |
| 538 | 20240620 | 094900 | 231660200 | 61600 | 61700 | 61800 | 61600 | 36 |
| 539 | 20240620 | 094800 | 229437600 | 61700 | 61700 | 61700 | 61700 | 4 |
| 540 | 20240620 | 094700 | 229190800 | 61700 | 61700 | 61700 | 61700 | 4 |
| 541 | 20240620 | 094600 | 228944000 | 61700 | 61800 | 61800 | 61700 | 66 |
| 542 | 20240620 | 094500 | 224866500 | 61800 | 61700 | 61800 | 61700 | 35 |
| 543 | 20240620 | 094400 | 222703800 | 61800 | 61700 | 61800 | 61700 | 17 |
| 544 | 20240620 | 094300 | 221654300 | 61700 | 61800 | 61900 | 61700 | 85 |
| 545 | 20240620 | 094200 | 216400500 | 61800 | 61800 | 61800 | 61700 | 42 |
| 546 | 20240620 | 094100 | 213805200 | 61900 | 61800 | 61900 | 61800 | 14 |
| 547 | 20240620 | 094000 | 212939900 | 61800 | 61800 | 61800 | 61800 | 3 |
| 548 | 20240620 | 093900 | 212754500 | 61800 | 61700 | 61900 | 61700 | 43 |
| 549 | 20240620 | 093800 | 210099000 | 62000 | 61800 | 62000 | 61700 | 198 |
| 550 | 20240620 | 093700 | 197863400 | 61700 | 61800 | 61800 | 61700 | 8 |
| 551 | 20240620 | 093600 | 197369500 | 61800 | 61700 | 61800 | 61700 | 36 |
| 552 | 20240620 | 093500 | 195148100 | 61700 | 61700 | 61700 | 61700 | 3 |
| 553 | 20240620 | 093400 | 194963000 | 61700 | 62000 | 62000 | 61700 | 118 |
| 554 | 20240620 | 093300 | 187660600 | 62100 | 62000 | 62100 | 62000 | 5 |
| 555 | 20240620 | 093200 | 187350500 | 62000 | 62100 | 62100 | 61900 | 231 |
| 556 | 20240620 | 093100 | 173005700 | 62100 | 61700 | 62500 | 61700 | 547 |
| 557 | 20240620 | 093000 | 139098800 | 61600 | 61500 | 61600 | 61500 | 26 |
| 558 | 20240620 | 092900 | 137497400 | 61500 | 61600 | 61600 | 61500 | 16 |
| 559 | 20240620 | 092800 | 136512200 | 61500 | 61600 | 61600 | 61500 | 26 |
| 560 | 20240620 | 092700 | 134911200 | 61600 | 61500 | 61600 | 61500 | 8 |
| 561 | 20240620 | 092600 | 134418900 | 61500 | 61500 | 61500 | 61500 | 1 |
| 562 | 20240620 | 092500 | 134357400 | 61500 | 61600 | 61600 | 61500 | 26 |
| 563 | 20240620 | 092400 | 132756000 | 61500 | 61600 | 61600 | 61500 | 7 |
| 564 | 20240620 | 092300 | 132325300 | 61500 | 61500 | 61500 | 61500 | 4 |
| 565 | 20240620 | 092200 | 132079300 | 61500 | 61600 | 61600 | 61500 | 20 |
| 566 | 20240620 | 092100 | 130847800 | 61600 | 61500 | 61600 | 61500 | 22 |
| 567 | 20240620 | 092000 | 129494500 | 61500 | 61500 | 61600 | 61500 | 4 |
| 568 | 20240620 | 091900 | 129248400 | 61700 | 61500 | 61700 | 61500 | 61 |
| 569 | 20240620 | 091800 | 125494900 | 61500 | 61500 | 61500 | 61500 | 22 |
| 570 | 20240620 | 091700 | 124141900 | 61400 | 61200 | 61400 | 61200 | 49 |
| 571 | 20240620 | 091600 | 121134900 | 61300 | 61300 | 61300 | 61300 | 2 |
| 572 | 20240620 | 091500 | 121012300 | 61300 | 61300 | 61300 | 61300 | 26 |
| 573 | 20240620 | 091400 | 119418500 | 61200 | 61200 | 61500 | 61200 | 126 |
| 574 | 20240620 | 091300 | 111702700 | 61200 | 61300 | 61300 | 61200 | 51 |
| 575 | 20240620 | 091200 | 108579400 | 61100 | 61200 | 61200 | 61100 | 48 |
| 576 | 20240620 | 091100 | 105642700 | 61300 | 61300 | 61300 | 61100 | 58 |
| 577 | 20240620 | 091000 | 102092200 | 61100 | 61200 | 61800 | 61000 | 123 |
| 578 | 20240620 | 090900 | 94541800 | 61300 | 60700 | 61300 | 60700 | 335 |
| 579 | 20240620 | 090800 | 74183400 | 60700 | 60900 | 61000 | 60700 | 274 |
| 580 | 20240620 | 090700 | 57518100 | 60900 | 60900 | 61000 | 60900 | 53 |
| 581 | 20240620 | 090600 | 54289000 | 60900 | 61000 | 61000 | 60900 | 24 |
| 582 | 20240620 | 090500 | 52827300 | 61100 | 61100 | 61200 | 60900 | 148 |
| 583 | 20240620 | 090400 | 43806100 | 61200 | 61300 | 61300 | 61200 | 30 |
| 584 | 20240620 | 090300 | 41968400 | 61200 | 61300 | 61300 | 61200 | 87 |
| 585 | 20240620 | 090200 | 36635500 | 61200 | 61200 | 61300 | 61200 | 35 |
| 586 | 20240620 | 090100 | 34490500 | 61300 | 61000 | 61300 | 60800 | 358 |
| 587 | 20240620 | 090000 | 12707800 | 61000 | 61100 | 61200 | 61000 | 208 |