32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 185700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 3 | 20240613 | 185600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 4 | 20240613 | 185500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 5 | 20240613 | 185400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 6 | 20240613 | 185300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 7 | 20240613 | 185200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 8 | 20240613 | 185100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 9 | 20240613 | 185000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 10 | 20240613 | 184900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 11 | 20240613 | 184800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 12 | 20240613 | 184700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 13 | 20240613 | 184600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 14 | 20240613 | 184500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 15 | 20240613 | 184400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 16 | 20240613 | 184300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 17 | 20240613 | 184200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 18 | 20240613 | 184100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 19 | 20240613 | 184000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 20 | 20240613 | 183900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 21 | 20240613 | 183800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 22 | 20240613 | 183700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 23 | 20240613 | 183600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 24 | 20240613 | 183500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 25 | 20240613 | 183400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 26 | 20240613 | 183300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 27 | 20240613 | 183200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 28 | 20240613 | 183100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 29 | 20240613 | 183000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 30 | 20240613 | 182900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 31 | 20240613 | 182800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 32 | 20240613 | 182700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 33 | 20240613 | 182600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 34 | 20240613 | 182500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 35 | 20240613 | 182400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 36 | 20240613 | 182300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 37 | 20240613 | 182200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 38 | 20240613 | 182100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 39 | 20240613 | 182000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 40 | 20240613 | 181900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 41 | 20240613 | 181800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 42 | 20240613 | 181700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 43 | 20240613 | 181600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 44 | 20240613 | 181500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 45 | 20240613 | 181400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 46 | 20240613 | 181300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 47 | 20240613 | 181200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 48 | 20240613 | 181100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 49 | 20240613 | 181000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 50 | 20240613 | 180900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 51 | 20240613 | 180800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 52 | 20240613 | 180700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 53 | 20240613 | 180600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 54 | 20240613 | 180500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 55 | 20240613 | 180400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 56 | 20240613 | 180300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 57 | 20240613 | 180200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 58 | 20240613 | 180100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 59 | 20240613 | 180000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 60 | 20240613 | 175900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 61 | 20240613 | 175800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 62 | 20240613 | 175700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 63 | 20240613 | 175600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 64 | 20240613 | 175500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 65 | 20240613 | 175400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 66 | 20240613 | 175300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 67 | 20240613 | 175200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 68 | 20240613 | 175100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 69 | 20240613 | 175000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 70 | 20240613 | 174900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 71 | 20240613 | 174800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 72 | 20240613 | 174700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 73 | 20240613 | 174600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 74 | 20240613 | 174500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 75 | 20240613 | 174400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 76 | 20240613 | 174300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 77 | 20240613 | 174200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 78 | 20240613 | 174100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 79 | 20240613 | 174000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 80 | 20240613 | 173900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 81 | 20240613 | 173800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 82 | 20240613 | 173700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 83 | 20240613 | 173600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 84 | 20240613 | 173500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 85 | 20240613 | 173400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 86 | 20240613 | 173300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 87 | 20240613 | 173200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 88 | 20240613 | 173100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 89 | 20240613 | 173000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 90 | 20240613 | 172900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 91 | 20240613 | 172800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 92 | 20240613 | 172700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 93 | 20240613 | 172600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 94 | 20240613 | 172500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 95 | 20240613 | 172400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 96 | 20240613 | 172300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 97 | 20240613 | 172200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 98 | 20240613 | 172100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 99 | 20240613 | 172000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 100 | 20240613 | 171900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 101 | 20240613 | 171800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 102 | 20240613 | 171700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 103 | 20240613 | 171600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 104 | 20240613 | 171500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 105 | 20240613 | 171400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 106 | 20240613 | 171300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 107 | 20240613 | 171200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 108 | 20240613 | 171100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 109 | 20240613 | 171000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 110 | 20240613 | 170900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 111 | 20240613 | 170800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 112 | 20240613 | 170700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 113 | 20240613 | 170600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 114 | 20240613 | 170500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 115 | 20240613 | 170400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 116 | 20240613 | 170300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 117 | 20240613 | 170200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 118 | 20240613 | 170100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 119 | 20240613 | 170000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 120 | 20240613 | 165900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 121 | 20240613 | 165800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 122 | 20240613 | 165700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 123 | 20240613 | 165600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 124 | 20240613 | 165500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 125 | 20240613 | 165400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 126 | 20240613 | 165300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 127 | 20240613 | 165200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 128 | 20240613 | 165100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 129 | 20240613 | 165000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 130 | 20240613 | 164900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 131 | 20240613 | 164800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 132 | 20240613 | 164700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 133 | 20240613 | 164600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 134 | 20240613 | 164500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 135 | 20240613 | 164400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 136 | 20240613 | 164300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 137 | 20240613 | 164200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 138 | 20240613 | 164100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 139 | 20240613 | 164000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 140 | 20240613 | 163900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 141 | 20240613 | 163800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 142 | 20240613 | 163700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 143 | 20240613 | 163600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 144 | 20240613 | 163500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 145 | 20240613 | 163400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 146 | 20240613 | 163300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 147 | 20240613 | 163200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 148 | 20240613 | 163100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 149 | 20240613 | 163000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 150 | 20240613 | 162900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 151 | 20240613 | 162800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 152 | 20240613 | 162700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 153 | 20240613 | 162600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 154 | 20240613 | 162500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 155 | 20240613 | 162400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 156 | 20240613 | 162300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 157 | 20240613 | 162200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 158 | 20240613 | 162100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 159 | 20240613 | 162000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 160 | 20240613 | 161900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 161 | 20240613 | 161800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 162 | 20240613 | 161700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 163 | 20240613 | 161600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 164 | 20240613 | 161500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 165 | 20240613 | 161400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 166 | 20240613 | 161300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 167 | 20240613 | 161200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 168 | 20240613 | 161100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 169 | 20240613 | 161000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 170 | 20240613 | 160900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 171 | 20240613 | 160800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 172 | 20240613 | 160700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 173 | 20240613 | 160600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 174 | 20240613 | 160500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 175 | 20240613 | 160400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 176 | 20240613 | 160300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 177 | 20240613 | 160200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 178 | 20240613 | 160100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 179 | 20240613 | 160000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 180 | 20240613 | 155900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 181 | 20240613 | 155800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 182 | 20240613 | 155700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 183 | 20240613 | 155600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 184 | 20240613 | 155500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 185 | 20240613 | 155400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 186 | 20240613 | 155300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 187 | 20240613 | 155200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 188 | 20240613 | 155100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 189 | 20240613 | 155000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 190 | 20240613 | 154900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 191 | 20240613 | 154800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 192 | 20240613 | 154700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 193 | 20240613 | 154600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 194 | 20240613 | 154500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 195 | 20240613 | 154400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 196 | 20240613 | 154300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 197 | 20240613 | 154200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 198 | 20240613 | 154100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 199 | 20240613 | 154000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 200 | 20240613 | 153900 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 201 | 20240613 | 153800 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 202 | 20240613 | 153700 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 203 | 20240613 | 153600 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 204 | 20240613 | 153500 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 205 | 20240613 | 153400 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 206 | 20240613 | 153300 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 207 | 20240613 | 153200 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 208 | 20240613 | 153100 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 0 |
| 209 | 20240613 | 153000 | 23004393900 | 67700 | 67700 | 67700 | 67700 | 7287 |
| 210 | 20240613 | 152900 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20240613 | 152800 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20240613 | 152700 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 213 | 20240613 | 152600 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20240613 | 152500 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20240613 | 152400 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20240613 | 152300 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20240613 | 152200 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 218 | 20240613 | 152100 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 219 | 20240613 | 152000 | 22511064000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 220 | 20240613 | 151900 | 22511064000 | 68000 | 67900 | 68000 | 67800 | 239 |
| 221 | 20240613 | 151800 | 22494835100 | 67900 | 68200 | 68200 | 67800 | 884 |
| 222 | 20240613 | 151700 | 22434741700 | 68000 | 68200 | 68200 | 68000 | 658 |
| 223 | 20240613 | 151600 | 22389943900 | 68200 | 68100 | 68200 | 68000 | 278 |
| 224 | 20240613 | 151500 | 22371006900 | 68100 | 68000 | 68300 | 67900 | 1865 |
| 225 | 20240613 | 151400 | 22243951200 | 68000 | 68000 | 68000 | 67900 | 188 |
| 226 | 20240613 | 151300 | 22231168300 | 68000 | 67900 | 68000 | 67900 | 148 |
| 227 | 20240613 | 151200 | 22221116000 | 67900 | 67900 | 67900 | 67800 | 178 |
| 228 | 20240613 | 151100 | 22209032500 | 67900 | 67800 | 67900 | 67700 | 1147 |
| 229 | 20240613 | 151000 | 22131362100 | 67800 | 67700 | 67800 | 67600 | 471 |
| 230 | 20240613 | 150900 | 22099491300 | 67700 | 67800 | 67800 | 67500 | 11202 |
| 231 | 20240613 | 150800 | 21342670300 | 67700 | 67600 | 67900 | 67500 | 3711 |
| 232 | 20240613 | 150700 | 21091775100 | 67600 | 67800 | 67800 | 67600 | 1793 |
| 233 | 20240613 | 150600 | 20970390000 | 67700 | 67900 | 68000 | 67700 | 710 |
| 234 | 20240613 | 150500 | 20922160200 | 67800 | 67900 | 68000 | 67800 | 1344 |
| 235 | 20240613 | 150400 | 20830960700 | 67900 | 67900 | 68000 | 67700 | 1524 |
| 236 | 20240613 | 150300 | 20727605000 | 67900 | 68000 | 68100 | 67900 | 983 |
| 237 | 20240613 | 150200 | 20660830800 | 68000 | 68100 | 68100 | 67900 | 688 |
| 238 | 20240613 | 150100 | 20614044200 | 68100 | 68300 | 68300 | 68000 | 1337 |
| 239 | 20240613 | 150000 | 20522856000 | 68400 | 68600 | 68700 | 68400 | 1026 |
| 240 | 20240613 | 145900 | 20452606200 | 68600 | 68600 | 68600 | 68500 | 846 |
| 241 | 20240613 | 145800 | 20394573300 | 68600 | 68600 | 68700 | 68500 | 860 |
| 242 | 20240613 | 145700 | 20335566000 | 68600 | 68600 | 68700 | 68500 | 1338 |
| 243 | 20240613 | 145600 | 20243816200 | 68700 | 68600 | 68700 | 68500 | 853 |
| 244 | 20240613 | 145500 | 20185247800 | 68600 | 68400 | 68700 | 68400 | 660 |
| 245 | 20240613 | 145400 | 20139969500 | 68500 | 68500 | 68500 | 68400 | 746 |
| 246 | 20240613 | 145300 | 20088870900 | 68500 | 68500 | 68500 | 68300 | 683 |
| 247 | 20240613 | 145200 | 20042098200 | 68500 | 68300 | 68500 | 68300 | 580 |
| 248 | 20240613 | 145100 | 20002389700 | 68400 | 68400 | 68500 | 68100 | 585 |
| 249 | 20240613 | 145000 | 19962365900 | 68400 | 68000 | 68500 | 68000 | 587 |
| 250 | 20240613 | 144900 | 19922203200 | 68300 | 68300 | 68400 | 67900 | 1729 |
| 251 | 20240613 | 144800 | 19804061300 | 67900 | 67900 | 68200 | 67800 | 1773 |
| 252 | 20240613 | 144700 | 19683504700 | 67800 | 67800 | 67900 | 67800 | 269 |
| 253 | 20240613 | 144600 | 19665249500 | 67800 | 67800 | 67900 | 67800 | 584 |
| 254 | 20240613 | 144500 | 19625652000 | 67900 | 67900 | 67900 | 67800 | 484 |
| 255 | 20240613 | 144400 | 19592788600 | 67900 | 67900 | 68000 | 67900 | 90 |
| 256 | 20240613 | 144300 | 19586677400 | 67900 | 67800 | 68000 | 67800 | 325 |
| 257 | 20240613 | 144200 | 19564615700 | 67800 | 67800 | 67900 | 67800 | 233 |
| 258 | 20240613 | 144100 | 19548805400 | 67800 | 67800 | 67800 | 67700 | 326 |
| 259 | 20240613 | 144000 | 19526702800 | 67800 | 67900 | 67900 | 67800 | 302 |
| 260 | 20240613 | 143900 | 19506227000 | 67800 | 67700 | 67900 | 67700 | 227 |
| 261 | 20240613 | 143800 | 19490847100 | 67900 | 67700 | 67900 | 67600 | 2176 |
| 262 | 20240613 | 143700 | 19343343900 | 67600 | 67500 | 67700 | 67500 | 240 |
| 263 | 20240613 | 143600 | 19327119700 | 67600 | 67600 | 67700 | 67500 | 772 |
| 264 | 20240613 | 143500 | 19274932100 | 67700 | 67700 | 67800 | 67600 | 440 |
| 265 | 20240613 | 143400 | 19245150900 | 67700 | 67700 | 67800 | 67600 | 124 |
| 266 | 20240613 | 143300 | 19236750500 | 67700 | 68000 | 68000 | 67500 | 7030 |
| 267 | 20240613 | 143200 | 18761403500 | 68100 | 68000 | 68100 | 67900 | 1201 |
| 268 | 20240613 | 143100 | 18679734100 | 67900 | 67900 | 68000 | 67900 | 129 |
| 269 | 20240613 | 143000 | 18670974900 | 67900 | 68000 | 68000 | 67900 | 176 |
| 270 | 20240613 | 142900 | 18659013200 | 67900 | 68000 | 68100 | 67900 | 527 |
| 271 | 20240613 | 142800 | 18623178100 | 68000 | 68100 | 68100 | 68000 | 143 |
| 272 | 20240613 | 142700 | 18613451900 | 68000 | 68000 | 68100 | 68000 | 196 |
| 273 | 20240613 | 142600 | 18600122100 | 68000 | 68100 | 68100 | 68000 | 71 |
| 274 | 20240613 | 142500 | 18595290000 | 68100 | 68000 | 68100 | 68000 | 292 |
| 275 | 20240613 | 142400 | 18575433400 | 68000 | 68200 | 68200 | 68000 | 616 |
| 276 | 20240613 | 142300 | 18533497100 | 68200 | 68200 | 68300 | 68200 | 1520 |
| 277 | 20240613 | 142200 | 18429825600 | 68200 | 68300 | 68300 | 68200 | 905 |
| 278 | 20240613 | 142100 | 18368019300 | 68300 | 68200 | 68300 | 68100 | 453 |
| 279 | 20240613 | 142000 | 18337113700 | 68200 | 68100 | 68200 | 68100 | 114 |
| 280 | 20240613 | 141900 | 18329342300 | 68200 | 68000 | 68200 | 68000 | 752 |
| 281 | 20240613 | 141800 | 18278157300 | 68000 | 67800 | 68000 | 67800 | 249 |
| 282 | 20240613 | 141700 | 18261252600 | 67900 | 67800 | 67900 | 67800 | 360 |
| 283 | 20240613 | 141600 | 18236837600 | 67800 | 67800 | 67900 | 67800 | 108 |
| 284 | 20240613 | 141500 | 18229511700 | 67800 | 67900 | 68000 | 67800 | 625 |
| 285 | 20240613 | 141400 | 18187086500 | 67900 | 67800 | 67900 | 67800 | 638 |
| 286 | 20240613 | 141300 | 18143802700 | 67800 | 67700 | 67800 | 67700 | 991 |
| 287 | 20240613 | 141200 | 18076684700 | 67800 | 67700 | 67800 | 67600 | 765 |
| 288 | 20240613 | 141100 | 18024927300 | 67700 | 67700 | 67900 | 67600 | 1710 |
| 289 | 20240613 | 141000 | 17909040600 | 67700 | 67600 | 67700 | 67500 | 2207 |
| 290 | 20240613 | 140900 | 17759979700 | 67500 | 67800 | 67800 | 67500 | 6036 |
| 291 | 20240613 | 140800 | 17351626200 | 67800 | 68000 | 68100 | 67800 | 11554 |
| 292 | 20240613 | 140700 | 16567139500 | 68000 | 68000 | 68100 | 68000 | 602 |
| 293 | 20240613 | 140600 | 16526199300 | 68100 | 68100 | 68100 | 68000 | 1373 |
| 294 | 20240613 | 140500 | 16432720500 | 68100 | 68400 | 68400 | 68100 | 3566 |
| 295 | 20240613 | 140400 | 16189362000 | 68400 | 68300 | 68500 | 68300 | 466 |
| 296 | 20240613 | 140300 | 16157487500 | 68400 | 68300 | 68400 | 68300 | 252 |
| 297 | 20240613 | 140200 | 16140271300 | 68400 | 68400 | 68400 | 68300 | 142 |
| 298 | 20240613 | 140100 | 16130563100 | 68300 | 68300 | 68400 | 68300 | 192 |
| 299 | 20240613 | 140000 | 16117449400 | 68400 | 68300 | 68400 | 68300 | 72 |
| 300 | 20240613 | 135900 | 16112529900 | 68300 | 68400 | 68400 | 68300 | 78 |
| 301 | 20240613 | 135800 | 16107196700 | 68400 | 68300 | 68400 | 68300 | 20 |
| 302 | 20240613 | 135700 | 16105830200 | 68400 | 68300 | 68400 | 68300 | 106 |
| 303 | 20240613 | 135600 | 16098589900 | 68300 | 68300 | 68300 | 68300 | 143 |
| 304 | 20240613 | 135500 | 16088823000 | 68400 | 68300 | 68400 | 68300 | 341 |
| 305 | 20240613 | 135400 | 16065508600 | 68300 | 68300 | 68400 | 68300 | 59 |
| 306 | 20240613 | 135300 | 16061477300 | 68400 | 68300 | 68400 | 68300 | 57 |
| 307 | 20240613 | 135200 | 16057579200 | 68400 | 68300 | 68400 | 68300 | 96 |
| 308 | 20240613 | 135100 | 16051021300 | 68300 | 68300 | 68300 | 68200 | 71 |
| 309 | 20240613 | 135000 | 16046172800 | 68400 | 68400 | 68400 | 68200 | 97 |
| 310 | 20240613 | 134900 | 16039550800 | 68400 | 68300 | 68400 | 68200 | 504 |
| 311 | 20240613 | 134800 | 16005133400 | 68300 | 68200 | 68300 | 68200 | 185 |
| 312 | 20240613 | 134700 | 15992512400 | 68200 | 68200 | 68300 | 68200 | 125 |
| 313 | 20240613 | 134600 | 15983985100 | 68300 | 68200 | 68300 | 68200 | 92 |
| 314 | 20240613 | 134500 | 15977702700 | 68200 | 68400 | 68400 | 68200 | 433 |
| 315 | 20240613 | 134400 | 15948153400 | 68300 | 68300 | 68400 | 68300 | 398 |
| 316 | 20240613 | 134300 | 15920969600 | 68300 | 68500 | 68500 | 68300 | 319 |
| 317 | 20240613 | 134200 | 15899153000 | 68500 | 68300 | 68500 | 68300 | 172 |
| 318 | 20240613 | 134100 | 15887388300 | 68300 | 68400 | 68400 | 68300 | 55 |
| 319 | 20240613 | 134000 | 15883631600 | 68300 | 68400 | 68400 | 68300 | 325 |
| 320 | 20240613 | 133900 | 15861427200 | 68300 | 68400 | 68400 | 68300 | 510 |
| 321 | 20240613 | 133800 | 15826556900 | 68300 | 68300 | 68400 | 68300 | 52 |
| 322 | 20240613 | 133700 | 15823004200 | 68300 | 68300 | 68400 | 68300 | 103 |
| 323 | 20240613 | 133600 | 15815967300 | 68300 | 68300 | 68400 | 68300 | 60 |
| 324 | 20240613 | 133500 | 15811868700 | 68400 | 68300 | 68400 | 68300 | 273 |
| 325 | 20240613 | 133400 | 15793221000 | 68300 | 68300 | 68400 | 68300 | 27 |
| 326 | 20240613 | 133300 | 15791375500 | 68300 | 68300 | 68400 | 68300 | 365 |
| 327 | 20240613 | 133200 | 15766445900 | 68200 | 68200 | 68300 | 68200 | 504 |
| 328 | 20240613 | 133100 | 15732073000 | 68200 | 68200 | 68400 | 68200 | 230 |
| 329 | 20240613 | 133000 | 15716382800 | 68400 | 68300 | 68400 | 68300 | 56 |
| 330 | 20240613 | 132900 | 15712556600 | 68200 | 68400 | 68400 | 68200 | 44 |
| 331 | 20240613 | 132800 | 15709552000 | 68400 | 68400 | 68400 | 68200 | 48 |
| 332 | 20240613 | 132700 | 15706276700 | 68400 | 68100 | 68400 | 68100 | 680 |
| 333 | 20240613 | 132600 | 15659891200 | 68400 | 68400 | 68400 | 68100 | 1318 |
| 334 | 20240613 | 132500 | 15570038800 | 68400 | 68300 | 68400 | 68300 | 14 |
| 335 | 20240613 | 132400 | 15569081300 | 68400 | 68500 | 68500 | 68200 | 1041 |
| 336 | 20240613 | 132300 | 15498009500 | 68400 | 68500 | 68500 | 68400 | 46 |
| 337 | 20240613 | 132200 | 15494862500 | 68400 | 68500 | 68500 | 68400 | 93 |
| 338 | 20240613 | 132100 | 15488499100 | 68500 | 68300 | 68500 | 68300 | 51 |
| 339 | 20240613 | 132000 | 15485012600 | 68300 | 68400 | 68400 | 68300 | 74 |
| 340 | 20240613 | 131900 | 15479953400 | 68400 | 68400 | 68500 | 68400 | 262 |
| 341 | 20240613 | 131800 | 15462029900 | 68400 | 68300 | 68500 | 68300 | 25 |
| 342 | 20240613 | 131700 | 15460320300 | 68400 | 68400 | 68400 | 68400 | 26 |
| 343 | 20240613 | 131600 | 15458541900 | 68400 | 68400 | 68400 | 68300 | 41 |
| 344 | 20240613 | 131500 | 15455738000 | 68300 | 68300 | 68500 | 68300 | 580 |
| 345 | 20240613 | 131400 | 15416106400 | 68300 | 68200 | 68300 | 68200 | 147 |
| 346 | 20240613 | 131300 | 15406079000 | 68300 | 68300 | 68300 | 68200 | 22 |
| 347 | 20240613 | 131200 | 15404577700 | 68300 | 68300 | 68300 | 68200 | 104 |
| 348 | 20240613 | 131100 | 15397481200 | 68300 | 68200 | 68300 | 68200 | 312 |
| 349 | 20240613 | 131000 | 15376196200 | 68200 | 68200 | 68300 | 68200 | 108 |
| 350 | 20240613 | 130900 | 15368826000 | 68200 | 68200 | 68300 | 68200 | 26 |
| 351 | 20240613 | 130800 | 15367052300 | 68200 | 68300 | 68300 | 68200 | 96 |
| 352 | 20240613 | 130700 | 15360501100 | 68300 | 68300 | 68300 | 68200 | 592 |
| 353 | 20240613 | 130600 | 15320123100 | 68300 | 68200 | 68300 | 68200 | 119 |
| 354 | 20240613 | 130500 | 15312003600 | 68200 | 68300 | 68300 | 68200 | 304 |
| 355 | 20240613 | 130400 | 15291256100 | 68300 | 68300 | 68300 | 68300 | 101 |
| 356 | 20240613 | 130300 | 15284357800 | 68300 | 68300 | 68300 | 68200 | 159 |
| 357 | 20240613 | 130200 | 15273502700 | 68300 | 68300 | 68300 | 68200 | 204 |
| 358 | 20240613 | 130100 | 15259584200 | 68300 | 68200 | 68300 | 68200 | 41 |
| 359 | 20240613 | 130000 | 15256786700 | 68200 | 68200 | 68300 | 68100 | 97 |
| 360 | 20240613 | 125900 | 15250171200 | 68200 | 68200 | 68200 | 68100 | 589 |
| 361 | 20240613 | 125800 | 15210030900 | 68200 | 68200 | 68300 | 68200 | 52 |
| 362 | 20240613 | 125700 | 15206482600 | 68200 | 68200 | 68200 | 68100 | 99 |
| 363 | 20240613 | 125600 | 15199731800 | 68200 | 68300 | 68300 | 68200 | 924 |
| 364 | 20240613 | 125500 | 15136710500 | 68200 | 68200 | 68300 | 68200 | 195 |
| 365 | 20240613 | 125400 | 15123411200 | 68300 | 68300 | 68300 | 68200 | 724 |
| 366 | 20240613 | 125300 | 15074014000 | 68400 | 68300 | 68400 | 68300 | 291 |
| 367 | 20240613 | 125200 | 15054138200 | 68300 | 68200 | 68400 | 68200 | 254 |
| 368 | 20240613 | 125100 | 15036787700 | 68200 | 68300 | 68300 | 68200 | 801 |
| 369 | 20240613 | 125000 | 14982134400 | 68300 | 68300 | 68300 | 68200 | 1113 |
| 370 | 20240613 | 124900 | 14906126400 | 68300 | 68500 | 68500 | 68300 | 1408 |
| 371 | 20240613 | 124800 | 14809818800 | 68500 | 68500 | 68500 | 68500 | 95 |
| 372 | 20240613 | 124700 | 14803311300 | 68500 | 68500 | 68600 | 68500 | 400 |
| 373 | 20240613 | 124600 | 14775910000 | 68600 | 68500 | 68600 | 68500 | 62 |
| 374 | 20240613 | 124500 | 14771657000 | 68500 | 68500 | 68500 | 68400 | 113 |
| 375 | 20240613 | 124400 | 14763917500 | 68500 | 68500 | 68600 | 68500 | 268 |
| 376 | 20240613 | 124300 | 14745557300 | 68500 | 68500 | 68600 | 68500 | 621 |
| 377 | 20240613 | 124200 | 14702965600 | 68600 | 68500 | 68600 | 68500 | 69 |
| 378 | 20240613 | 124100 | 14698233500 | 68500 | 68500 | 68600 | 68500 | 282 |
| 379 | 20240613 | 124000 | 14678915500 | 68500 | 68500 | 68500 | 68500 | 604 |
| 380 | 20240613 | 123900 | 14637541500 | 68500 | 68500 | 68600 | 68500 | 89 |
| 381 | 20240613 | 123800 | 14631437500 | 68700 | 68700 | 68700 | 68500 | 345 |
| 382 | 20240613 | 123700 | 14607781500 | 68600 | 68600 | 68600 | 68500 | 238 |
| 383 | 20240613 | 123600 | 14591458200 | 68600 | 68500 | 68600 | 68500 | 265 |
| 384 | 20240613 | 123500 | 14573300100 | 68600 | 68500 | 68600 | 68500 | 194 |
| 385 | 20240613 | 123400 | 14560010200 | 68500 | 68500 | 68600 | 68500 | 120 |
| 386 | 20240613 | 123300 | 14551788400 | 68500 | 68600 | 68600 | 68500 | 152 |
| 387 | 20240613 | 123200 | 14541373000 | 68500 | 68600 | 68600 | 68500 | 115 |
| 388 | 20240613 | 123100 | 14533494800 | 68500 | 68500 | 68600 | 68500 | 299 |
| 389 | 20240613 | 123000 | 14513010600 | 68600 | 68700 | 68700 | 68500 | 126 |
| 390 | 20240613 | 122900 | 14504376400 | 68500 | 68600 | 68700 | 68500 | 253 |
| 391 | 20240613 | 122800 | 14487031900 | 68600 | 68700 | 68700 | 68600 | 53 |
| 392 | 20240613 | 122700 | 14483391700 | 68700 | 68600 | 68700 | 68600 | 31 |
| 393 | 20240613 | 122600 | 14481264700 | 68600 | 68600 | 68700 | 68500 | 247 |
| 394 | 20240613 | 122500 | 14464322600 | 68600 | 68500 | 68600 | 68500 | 67 |
| 395 | 20240613 | 122400 | 14459732800 | 68600 | 68600 | 68600 | 68500 | 944 |
| 396 | 20240613 | 122300 | 14395049500 | 68600 | 68600 | 68700 | 68600 | 63 |
| 397 | 20240613 | 122200 | 14390726000 | 68600 | 68700 | 68700 | 68600 | 74 |
| 398 | 20240613 | 122100 | 14385647500 | 68600 | 68600 | 68600 | 68600 | 38 |
| 399 | 20240613 | 122000 | 14383040700 | 68500 | 68500 | 68600 | 68500 | 404 |
| 400 | 20240613 | 121900 | 14355361800 | 68500 | 68600 | 68700 | 68500 | 394 |
| 401 | 20240613 | 121800 | 14328357500 | 68600 | 68800 | 68800 | 68600 | 537 |
| 402 | 20240613 | 121700 | 14291479700 | 68700 | 68900 | 68900 | 68700 | 454 |
| 403 | 20240613 | 121600 | 14260253000 | 69000 | 68900 | 69000 | 68800 | 763 |
| 404 | 20240613 | 121500 | 14207678900 | 69000 | 68900 | 69000 | 68900 | 120 |
| 405 | 20240613 | 121400 | 14199410200 | 68900 | 69000 | 69000 | 68900 | 178 |
| 406 | 20240613 | 121300 | 14187135200 | 69000 | 68900 | 69100 | 68800 | 189 |
| 407 | 20240613 | 121200 | 14174104200 | 68800 | 69000 | 69000 | 68800 | 296 |
| 408 | 20240613 | 121100 | 14153707100 | 68900 | 68900 | 69000 | 68900 | 34 |
| 409 | 20240613 | 121000 | 14151364200 | 68900 | 69000 | 69000 | 68900 | 88 |
| 410 | 20240613 | 120900 | 14145295600 | 69100 | 68900 | 69100 | 68900 | 147 |
| 411 | 20240613 | 120800 | 14135150800 | 68900 | 68900 | 68900 | 68900 | 268 |
| 412 | 20240613 | 120700 | 14116685600 | 68800 | 68800 | 68800 | 68800 | 114 |
| 413 | 20240613 | 120600 | 14108842400 | 68800 | 68900 | 68900 | 68800 | 135 |
| 414 | 20240613 | 120500 | 14099550000 | 68900 | 68900 | 68900 | 68800 | 42 |
| 415 | 20240613 | 120400 | 14096656700 | 68800 | 68900 | 68900 | 68800 | 23 |
| 416 | 20240613 | 120300 | 14095073000 | 68900 | 68800 | 68900 | 68800 | 167 |
| 417 | 20240613 | 120200 | 14083569100 | 68900 | 68900 | 69000 | 68900 | 566 |
| 418 | 20240613 | 120100 | 14044544000 | 68900 | 69000 | 69000 | 68900 | 465 |
| 419 | 20240613 | 120000 | 14012484500 | 69100 | 69200 | 69200 | 69000 | 74 |
| 420 | 20240613 | 115900 | 14007372900 | 69200 | 69300 | 69300 | 69100 | 360 |
| 421 | 20240613 | 115800 | 13982462800 | 69300 | 69100 | 69400 | 69100 | 1138 |
| 422 | 20240613 | 115700 | 13903612100 | 69100 | 68800 | 69100 | 68800 | 1228 |
| 423 | 20240613 | 115600 | 13818823900 | 68800 | 68700 | 68900 | 68700 | 793 |
| 424 | 20240613 | 115500 | 13764266000 | 68700 | 68600 | 68700 | 68600 | 316 |
| 425 | 20240613 | 115400 | 13742556900 | 68600 | 68600 | 68700 | 68600 | 174 |
| 426 | 20240613 | 115300 | 13730620300 | 68700 | 68700 | 68700 | 68700 | 64 |
| 427 | 20240613 | 115200 | 13726223500 | 68600 | 68600 | 68600 | 68500 | 1174 |
| 428 | 20240613 | 115100 | 13645795500 | 68500 | 68500 | 68600 | 68500 | 58 |
| 429 | 20240613 | 115000 | 13641818800 | 68500 | 68600 | 68700 | 68500 | 613 |
| 430 | 20240613 | 114900 | 13599770600 | 68600 | 68700 | 68700 | 68600 | 63 |
| 431 | 20240613 | 114800 | 13595444400 | 68600 | 68700 | 68700 | 68600 | 124 |
| 432 | 20240613 | 114700 | 13586929300 | 68700 | 68600 | 68700 | 68600 | 525 |
| 433 | 20240613 | 114600 | 13550904300 | 68600 | 68600 | 68600 | 68500 | 303 |
| 434 | 20240613 | 114500 | 13530128200 | 68600 | 68500 | 68600 | 68500 | 96 |
| 435 | 20240613 | 114400 | 13523550400 | 68600 | 68600 | 68600 | 68500 | 122 |
| 436 | 20240613 | 114300 | 13515188900 | 68600 | 68500 | 68600 | 68500 | 156 |
| 437 | 20240613 | 114200 | 13504491200 | 68500 | 68500 | 68600 | 68500 | 143 |
| 438 | 20240613 | 114100 | 13494694600 | 68500 | 68500 | 68600 | 68500 | 131 |
| 439 | 20240613 | 114000 | 13485720800 | 68600 | 68600 | 68600 | 68500 | 181 |
| 440 | 20240613 | 113900 | 13473316600 | 68600 | 68500 | 68600 | 68500 | 86 |
| 441 | 20240613 | 113800 | 13467420000 | 68500 | 68500 | 68500 | 68500 | 167 |
| 442 | 20240613 | 113700 | 13455980500 | 68400 | 68500 | 68500 | 68400 | 811 |
| 443 | 20240613 | 113600 | 13400428700 | 68500 | 68500 | 68600 | 68500 | 50 |
| 444 | 20240613 | 113500 | 13397003300 | 68500 | 68500 | 68600 | 68500 | 84 |
| 445 | 20240613 | 113400 | 13391245600 | 68500 | 68500 | 68600 | 68400 | 329 |
| 446 | 20240613 | 113300 | 13368713000 | 68500 | 68500 | 68500 | 68500 | 76 |
| 447 | 20240613 | 113200 | 13363507000 | 68500 | 68700 | 68700 | 68400 | 2147 |
| 448 | 20240613 | 113100 | 13216456900 | 68700 | 68500 | 68700 | 68500 | 169 |
| 449 | 20240613 | 113000 | 13204858800 | 68600 | 68600 | 68700 | 68500 | 219 |
| 450 | 20240613 | 112900 | 13189841400 | 68600 | 68700 | 68700 | 68600 | 29 |
| 451 | 20240613 | 112800 | 13187850500 | 68700 | 68500 | 68700 | 68500 | 139 |
| 452 | 20240613 | 112700 | 13178319100 | 68600 | 68600 | 68600 | 68500 | 29 |
| 453 | 20240613 | 112600 | 13176330400 | 68400 | 68500 | 68500 | 68400 | 414 |
| 454 | 20240613 | 112500 | 13147988300 | 68400 | 68500 | 68500 | 68400 | 54 |
| 455 | 20240613 | 112400 | 13144291700 | 68500 | 68400 | 68500 | 68400 | 40 |
| 456 | 20240613 | 112300 | 13141552400 | 68400 | 68400 | 68400 | 68400 | 30 |
| 457 | 20240613 | 112200 | 13139500400 | 68500 | 68600 | 68600 | 68500 | 605 |
| 458 | 20240613 | 112100 | 13098042900 | 68500 | 68600 | 68600 | 68500 | 77 |
| 459 | 20240613 | 112000 | 13092761600 | 68600 | 68500 | 68600 | 68500 | 48 |
| 460 | 20240613 | 111900 | 13089471300 | 68600 | 68500 | 68600 | 68400 | 260 |
| 461 | 20240613 | 111800 | 13071662000 | 68500 | 68500 | 68500 | 68400 | 73 |
| 462 | 20240613 | 111700 | 13066667000 | 68600 | 68600 | 68600 | 68500 | 434 |
| 463 | 20240613 | 111600 | 13036917700 | 68600 | 68500 | 68600 | 68500 | 211 |
| 464 | 20240613 | 111500 | 13022445200 | 68600 | 68600 | 68600 | 68500 | 208 |
| 465 | 20240613 | 111400 | 13008179400 | 68600 | 68600 | 68600 | 68500 | 663 |
| 466 | 20240613 | 111300 | 12962707500 | 68600 | 68600 | 68600 | 68500 | 194 |
| 467 | 20240613 | 111200 | 12949401800 | 68600 | 68600 | 68600 | 68500 | 178 |
| 468 | 20240613 | 111100 | 12937194300 | 68600 | 68500 | 68600 | 68400 | 102 |
| 469 | 20240613 | 111000 | 12930202900 | 68500 | 68500 | 68600 | 68500 | 263 |
| 470 | 20240613 | 110900 | 12912186200 | 68500 | 68500 | 68500 | 68400 | 292 |
| 471 | 20240613 | 110800 | 12892204200 | 68400 | 68400 | 68500 | 68400 | 191 |
| 472 | 20240613 | 110700 | 12879132700 | 68400 | 68400 | 68500 | 68300 | 326 |
| 473 | 20240613 | 110600 | 12856816700 | 68400 | 68300 | 68400 | 68300 | 144 |
| 474 | 20240613 | 110500 | 12846975300 | 68400 | 68400 | 68400 | 68300 | 111 |
| 475 | 20240613 | 110400 | 12839383700 | 68400 | 68300 | 68400 | 68300 | 62 |
| 476 | 20240613 | 110300 | 12835148800 | 68300 | 68400 | 68400 | 68300 | 125 |
| 477 | 20240613 | 110200 | 12826608800 | 68300 | 68400 | 68400 | 68300 | 178 |
| 478 | 20240613 | 110100 | 12814444700 | 68400 | 68200 | 68400 | 68200 | 403 |
| 479 | 20240613 | 110000 | 12786914400 | 68300 | 68200 | 68300 | 68200 | 31 |
| 480 | 20240613 | 105900 | 12784799200 | 68300 | 68300 | 68300 | 68200 | 87 |
| 481 | 20240613 | 105800 | 12778857700 | 68300 | 68100 | 68300 | 68100 | 348 |
| 482 | 20240613 | 105700 | 12755129000 | 68200 | 68200 | 68200 | 68100 | 74 |
| 483 | 20240613 | 105600 | 12750084500 | 68100 | 68000 | 68200 | 68000 | 328 |
| 484 | 20240613 | 105500 | 12727766000 | 68000 | 68000 | 68100 | 68000 | 240 |
| 485 | 20240613 | 105400 | 12711442500 | 68000 | 68100 | 68100 | 68000 | 172 |
| 486 | 20240613 | 105300 | 12699736200 | 68000 | 68000 | 68100 | 68000 | 300 |
| 487 | 20240613 | 105200 | 12679331600 | 68000 | 68100 | 68100 | 68000 | 477 |
| 488 | 20240613 | 105100 | 12646885200 | 68000 | 68100 | 68100 | 68000 | 985 |
| 489 | 20240613 | 105000 | 12579901500 | 68000 | 68200 | 68200 | 68000 | 268 |
| 490 | 20240613 | 104900 | 12561650900 | 68200 | 68100 | 68200 | 68100 | 333 |
| 491 | 20240613 | 104800 | 12538967800 | 68200 | 68000 | 68200 | 67900 | 620 |
| 492 | 20240613 | 104700 | 12496777800 | 68000 | 68000 | 68000 | 67900 | 309 |
| 493 | 20240613 | 104600 | 12475766800 | 68000 | 68000 | 68000 | 67900 | 1096 |
| 494 | 20240613 | 104500 | 12401332200 | 67900 | 68000 | 68100 | 67900 | 407 |
| 495 | 20240613 | 104400 | 12373673100 | 68100 | 68100 | 68100 | 68000 | 127 |
| 496 | 20240613 | 104300 | 12365032300 | 68100 | 67900 | 68200 | 67900 | 1003 |
| 497 | 20240613 | 104200 | 12296713700 | 67900 | 68100 | 68100 | 67900 | 6203 |
| 498 | 20240613 | 104100 | 11875082400 | 68100 | 68100 | 68300 | 68100 | 379 |
| 499 | 20240613 | 104000 | 11849267300 | 68100 | 68100 | 68100 | 68000 | 1047 |
| 500 | 20240613 | 103900 | 11777972300 | 68100 | 68200 | 68200 | 68100 | 2082 |
| 501 | 20240613 | 103800 | 11636096600 | 68200 | 68500 | 68500 | 68200 | 799 |
| 502 | 20240613 | 103700 | 11581560400 | 68400 | 68200 | 68400 | 68100 | 1112 |
| 503 | 20240613 | 103600 | 11505721000 | 68100 | 68100 | 68200 | 68100 | 2058 |
| 504 | 20240613 | 103500 | 11365545200 | 68200 | 68300 | 68300 | 68100 | 1715 |
| 505 | 20240613 | 103400 | 11248576300 | 68300 | 68400 | 68400 | 68200 | 800 |
| 506 | 20240613 | 103300 | 11193917100 | 68400 | 68300 | 68500 | 68300 | 941 |
| 507 | 20240613 | 103200 | 11129618900 | 68400 | 68500 | 68500 | 68300 | 672 |
| 508 | 20240613 | 103100 | 11083642400 | 68500 | 68400 | 68500 | 68400 | 50 |
| 509 | 20240613 | 103000 | 11080222300 | 68400 | 68500 | 68500 | 68400 | 717 |
| 510 | 20240613 | 102900 | 11031174800 | 68500 | 68500 | 68500 | 68400 | 176 |
| 511 | 20240613 | 102800 | 11019120400 | 68700 | 68500 | 68700 | 68400 | 755 |
| 512 | 20240613 | 102700 | 10967393400 | 68500 | 68600 | 68600 | 68400 | 894 |
| 513 | 20240613 | 102600 | 10906204300 | 68500 | 68400 | 68700 | 68300 | 1992 |
| 514 | 20240613 | 102500 | 10769782000 | 68400 | 68300 | 68400 | 68300 | 2401 |
| 515 | 20240613 | 102400 | 10605645700 | 68400 | 68500 | 68500 | 68300 | 1903 |
| 516 | 20240613 | 102300 | 10475513300 | 68400 | 68500 | 68700 | 68400 | 755 |
| 517 | 20240613 | 102200 | 10423793100 | 68500 | 68700 | 68800 | 68500 | 1984 |
| 518 | 20240613 | 102100 | 10287714600 | 68700 | 68800 | 68900 | 68600 | 2358 |
| 519 | 20240613 | 102000 | 10125824900 | 68800 | 69000 | 69000 | 68700 | 798 |
| 520 | 20240613 | 101900 | 10070947300 | 69000 | 69000 | 69000 | 68800 | 1026 |
| 521 | 20240613 | 101800 | 10000337900 | 68900 | 68900 | 68900 | 68800 | 959 |
| 522 | 20240613 | 101700 | 9934274700 | 68900 | 68900 | 68900 | 68800 | 271 |
| 523 | 20240613 | 101600 | 9915626800 | 68800 | 68800 | 68900 | 68700 | 487 |
| 524 | 20240613 | 101500 | 9882134500 | 68800 | 68800 | 69000 | 68800 | 560 |
| 525 | 20240613 | 101400 | 9843544200 | 68800 | 68900 | 69000 | 68700 | 902 |
| 526 | 20240613 | 101300 | 9781477800 | 68800 | 68900 | 69000 | 68800 | 336 |
| 527 | 20240613 | 101200 | 9758330300 | 69000 | 69000 | 69000 | 68900 | 243 |
| 528 | 20240613 | 101100 | 9741578000 | 69000 | 69000 | 69100 | 68900 | 834 |
| 529 | 20240613 | 101000 | 9684107000 | 69100 | 69100 | 69200 | 68900 | 1991 |
| 530 | 20240613 | 100900 | 9546698700 | 69100 | 69100 | 69200 | 69100 | 231 |
| 531 | 20240613 | 100800 | 9530726500 | 69100 | 69200 | 69200 | 69100 | 131 |
| 532 | 20240613 | 100700 | 9521673600 | 69200 | 69500 | 69600 | 69100 | 526 |
| 533 | 20240613 | 100600 | 9485188300 | 69500 | 69700 | 69800 | 69500 | 1005 |
| 534 | 20240613 | 100500 | 9415249300 | 69800 | 69700 | 69800 | 69600 | 215 |
| 535 | 20240613 | 100400 | 9400261200 | 69700 | 69600 | 69800 | 69600 | 512 |
| 536 | 20240613 | 100300 | 9364575700 | 69600 | 69900 | 70000 | 69600 | 4269 |
| 537 | 20240613 | 100200 | 9066031800 | 69900 | 69800 | 70000 | 69800 | 540 |
| 538 | 20240613 | 100100 | 9028282800 | 69900 | 69900 | 69900 | 69800 | 169 |
| 539 | 20240613 | 100000 | 9016472600 | 69900 | 69800 | 69900 | 69800 | 140 |
| 540 | 20240613 | 095900 | 9006693000 | 69800 | 69900 | 69900 | 69800 | 408 |
| 541 | 20240613 | 095800 | 8978187600 | 69800 | 69800 | 69900 | 69800 | 161 |
| 542 | 20240613 | 095700 | 8966945600 | 69800 | 69600 | 69800 | 69600 | 228 |
| 543 | 20240613 | 095600 | 8951049100 | 69700 | 69600 | 69800 | 69500 | 314 |
| 544 | 20240613 | 095500 | 8929163600 | 69600 | 69600 | 69700 | 69500 | 180 |
| 545 | 20240613 | 095400 | 8916635800 | 69500 | 69800 | 69900 | 69500 | 1364 |
| 546 | 20240613 | 095300 | 8821673800 | 69800 | 69700 | 69900 | 69700 | 816 |
| 547 | 20240613 | 095200 | 8764742900 | 69900 | 69800 | 69900 | 69800 | 466 |
| 548 | 20240613 | 095100 | 8732211600 | 69900 | 69800 | 69900 | 69600 | 1537 |
| 549 | 20240613 | 095000 | 8624842600 | 69800 | 69600 | 69800 | 69600 | 720 |
| 550 | 20240613 | 094900 | 8574638200 | 69700 | 69800 | 69900 | 69700 | 2720 |
| 551 | 20240613 | 094800 | 8384857000 | 69700 | 69600 | 69800 | 69500 | 461 |
| 552 | 20240613 | 094700 | 8352730900 | 69500 | 69400 | 69600 | 69400 | 1437 |
| 553 | 20240613 | 094600 | 8252884600 | 69400 | 69200 | 69400 | 69200 | 389 |
| 554 | 20240613 | 094500 | 8225920600 | 69300 | 69400 | 69400 | 69200 | 419 |
| 555 | 20240613 | 094400 | 8196886700 | 69300 | 69100 | 69300 | 68900 | 1982 |
| 556 | 20240613 | 094300 | 8059930000 | 69100 | 68800 | 69100 | 68800 | 1632 |
| 557 | 20240613 | 094200 | 7947340200 | 68800 | 68700 | 68900 | 68600 | 2659 |
| 558 | 20240613 | 094100 | 7764663500 | 68700 | 68800 | 68900 | 68600 | 730 |
| 559 | 20240613 | 094000 | 7714442700 | 68600 | 68400 | 68800 | 68400 | 1311 |
| 560 | 20240613 | 093900 | 7624599500 | 68400 | 68400 | 68400 | 68300 | 734 |
| 561 | 20240613 | 093800 | 7574412000 | 68300 | 68400 | 68800 | 68300 | 1896 |
| 562 | 20240613 | 093700 | 7444653100 | 68400 | 68400 | 68400 | 68300 | 512 |
| 563 | 20240613 | 093600 | 7409646600 | 68400 | 68300 | 68500 | 68300 | 1026 |
| 564 | 20240613 | 093500 | 7339541700 | 68300 | 68000 | 68400 | 68000 | 2291 |
| 565 | 20240613 | 093400 | 7183372900 | 68000 | 68000 | 68200 | 67900 | 609 |
| 566 | 20240613 | 093300 | 7141945900 | 68000 | 68000 | 68000 | 67800 | 2891 |
| 567 | 20240613 | 093200 | 6945562200 | 67900 | 67800 | 68000 | 67800 | 2603 |
| 568 | 20240613 | 093100 | 6768749800 | 67900 | 68000 | 68000 | 67800 | 3250 |
| 569 | 20240613 | 093000 | 6548191100 | 68000 | 68200 | 68200 | 67900 | 5350 |
| 570 | 20240613 | 092900 | 6184110300 | 68200 | 68200 | 68300 | 68100 | 1425 |
| 571 | 20240613 | 092800 | 6086987400 | 68200 | 68300 | 68400 | 68200 | 1286 |
| 572 | 20240613 | 092700 | 5999214900 | 68200 | 68800 | 68900 | 68200 | 2463 |
| 573 | 20240613 | 092600 | 5830842100 | 68500 | 68500 | 68800 | 68400 | 1649 |
| 574 | 20240613 | 092500 | 5717847800 | 68400 | 68400 | 68500 | 68300 | 1502 |
| 575 | 20240613 | 092400 | 5615225700 | 68400 | 68400 | 68500 | 68400 | 1146 |
| 576 | 20240613 | 092300 | 5536815000 | 68400 | 68600 | 68600 | 68300 | 2153 |
| 577 | 20240613 | 092200 | 5389406000 | 68300 | 68200 | 68500 | 68200 | 1282 |
| 578 | 20240613 | 092100 | 5301779400 | 68100 | 68500 | 68500 | 68100 | 6098 |
| 579 | 20240613 | 092000 | 4885654700 | 68500 | 69000 | 69000 | 68500 | 2527 |
| 580 | 20240613 | 091900 | 4712242300 | 68900 | 69000 | 69000 | 68700 | 3856 |
| 581 | 20240613 | 091800 | 4446886800 | 68800 | 69000 | 69100 | 68800 | 2919 |
| 582 | 20240613 | 091700 | 4245605500 | 69000 | 69000 | 69000 | 68900 | 2420 |
| 583 | 20240613 | 091600 | 4078765200 | 69000 | 69200 | 69200 | 68900 | 8516 |
| 584 | 20240613 | 091500 | 3491536000 | 69200 | 69200 | 69400 | 69100 | 1652 |
| 585 | 20240613 | 091400 | 3377223000 | 69200 | 69700 | 69700 | 69100 | 2044 |
| 586 | 20240613 | 091300 | 3235603800 | 69700 | 69500 | 69700 | 69300 | 3824 |
| 587 | 20240613 | 091200 | 2970529400 | 69500 | 69300 | 69600 | 69300 | 428 |
| 588 | 20240613 | 091100 | 2940765300 | 69300 | 69300 | 69500 | 69200 | 1765 |
| 589 | 20240613 | 091000 | 2818455200 | 69300 | 69300 | 69500 | 69100 | 6191 |
| 590 | 20240613 | 090900 | 2390038000 | 69200 | 69400 | 69400 | 69200 | 3378 |
| 591 | 20240613 | 090800 | 2155911500 | 69300 | 69400 | 69500 | 69300 | 1299 |
| 592 | 20240613 | 090700 | 2065775000 | 69400 | 69100 | 69500 | 69100 | 3569 |
| 593 | 20240613 | 090600 | 1818600600 | 69200 | 69800 | 69800 | 69200 | 8323 |
| 594 | 20240613 | 090500 | 1240080600 | 69800 | 70100 | 70100 | 69800 | 2581 |
| 595 | 20240613 | 090400 | 1059643400 | 70200 | 70100 | 70200 | 70000 | 688 |
| 596 | 20240613 | 090300 | 1011422700 | 70100 | 70400 | 70400 | 70000 | 1513 |
| 597 | 20240613 | 090200 | 905323300 | 70400 | 70100 | 70600 | 70000 | 3155 |
| 598 | 20240613 | 090100 | 684345600 | 70100 | 70600 | 70700 | 69600 | 7507 |
| 599 | 20240613 | 090000 | 157143300 | 70700 | 70700 | 70700 | 70500 | 2223 |