32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 3 | 20240621 | 185100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 4 | 20240621 | 185000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 5 | 20240621 | 184900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 6 | 20240621 | 184800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 7 | 20240621 | 184700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 8 | 20240621 | 184600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 9 | 20240621 | 184500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 10 | 20240621 | 184400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 11 | 20240621 | 184300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 12 | 20240621 | 184200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 13 | 20240621 | 184100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 14 | 20240621 | 184000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 15 | 20240621 | 183900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 16 | 20240621 | 183800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 17 | 20240621 | 183700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 18 | 20240621 | 183600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 19 | 20240621 | 183500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 20 | 20240621 | 183400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 21 | 20240621 | 183300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 22 | 20240621 | 183200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 23 | 20240621 | 183100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 24 | 20240621 | 183000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 25 | 20240621 | 182900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 26 | 20240621 | 182800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 27 | 20240621 | 182700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 28 | 20240621 | 182600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 29 | 20240621 | 182500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 30 | 20240621 | 182400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 31 | 20240621 | 182300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 32 | 20240621 | 182200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 33 | 20240621 | 182100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 34 | 20240621 | 182000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 35 | 20240621 | 181900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 36 | 20240621 | 181800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 37 | 20240621 | 181700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 38 | 20240621 | 181600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 39 | 20240621 | 181500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 40 | 20240621 | 181400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 41 | 20240621 | 181300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 42 | 20240621 | 181200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 43 | 20240621 | 181100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 44 | 20240621 | 181000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 45 | 20240621 | 180900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 46 | 20240621 | 180800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 47 | 20240621 | 180700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 48 | 20240621 | 180600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 49 | 20240621 | 180500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 50 | 20240621 | 180400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 51 | 20240621 | 180300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 52 | 20240621 | 180200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 53 | 20240621 | 180100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 54 | 20240621 | 180000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 55 | 20240621 | 175900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 56 | 20240621 | 175800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 57 | 20240621 | 175700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 58 | 20240621 | 175600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 59 | 20240621 | 175500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 60 | 20240621 | 175400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 61 | 20240621 | 175300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 62 | 20240621 | 175200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 63 | 20240621 | 175100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 64 | 20240621 | 175000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 65 | 20240621 | 174900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 66 | 20240621 | 174800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 67 | 20240621 | 174700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 68 | 20240621 | 174600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 69 | 20240621 | 174500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 70 | 20240621 | 174400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 71 | 20240621 | 174300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 72 | 20240621 | 174200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 73 | 20240621 | 174100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 74 | 20240621 | 174000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 75 | 20240621 | 173900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 76 | 20240621 | 173800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 77 | 20240621 | 173700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 78 | 20240621 | 173600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 79 | 20240621 | 173500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 80 | 20240621 | 173400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 81 | 20240621 | 173300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 82 | 20240621 | 173200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 83 | 20240621 | 173100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 84 | 20240621 | 173000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 85 | 20240621 | 172900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 86 | 20240621 | 172800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 87 | 20240621 | 172700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 88 | 20240621 | 172600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 89 | 20240621 | 172500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 90 | 20240621 | 172400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 91 | 20240621 | 172300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 92 | 20240621 | 172200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 93 | 20240621 | 172100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 94 | 20240621 | 172000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 95 | 20240621 | 171900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 96 | 20240621 | 171800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 97 | 20240621 | 171700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 98 | 20240621 | 171600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 99 | 20240621 | 171500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 100 | 20240621 | 171400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 101 | 20240621 | 171300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 102 | 20240621 | 171200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 103 | 20240621 | 171100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 104 | 20240621 | 171000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 105 | 20240621 | 170900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 106 | 20240621 | 170800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 107 | 20240621 | 170700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 108 | 20240621 | 170600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 109 | 20240621 | 170500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 110 | 20240621 | 170400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 111 | 20240621 | 170300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 112 | 20240621 | 170200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 113 | 20240621 | 170100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 114 | 20240621 | 170000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 115 | 20240621 | 165900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 116 | 20240621 | 165800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 117 | 20240621 | 165700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 118 | 20240621 | 165600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 119 | 20240621 | 165500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 120 | 20240621 | 165400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 121 | 20240621 | 165300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 122 | 20240621 | 165200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 123 | 20240621 | 165100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 124 | 20240621 | 165000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 125 | 20240621 | 164900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 126 | 20240621 | 164800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 127 | 20240621 | 164700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 128 | 20240621 | 164600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 129 | 20240621 | 164500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 130 | 20240621 | 164400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 131 | 20240621 | 164300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 132 | 20240621 | 164200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 133 | 20240621 | 164100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 134 | 20240621 | 164000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 135 | 20240621 | 163900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 136 | 20240621 | 163800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 137 | 20240621 | 163700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 138 | 20240621 | 163600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 139 | 20240621 | 163500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 140 | 20240621 | 163400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 141 | 20240621 | 163300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 142 | 20240621 | 163200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 143 | 20240621 | 163100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 144 | 20240621 | 163000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 145 | 20240621 | 162900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 146 | 20240621 | 162800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 147 | 20240621 | 162700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 148 | 20240621 | 162600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 149 | 20240621 | 162500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 150 | 20240621 | 162400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 151 | 20240621 | 162300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 152 | 20240621 | 162200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 153 | 20240621 | 162100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 154 | 20240621 | 162000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 155 | 20240621 | 161900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 156 | 20240621 | 161800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 157 | 20240621 | 161700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 158 | 20240621 | 161600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 159 | 20240621 | 161500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 160 | 20240621 | 161400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 161 | 20240621 | 161300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 162 | 20240621 | 161200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 163 | 20240621 | 161100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 164 | 20240621 | 161000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 165 | 20240621 | 160900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 166 | 20240621 | 160800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 167 | 20240621 | 160700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 168 | 20240621 | 160600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 169 | 20240621 | 160500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 170 | 20240621 | 160400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 171 | 20240621 | 160300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 172 | 20240621 | 160200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 173 | 20240621 | 160100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 174 | 20240621 | 160000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 175 | 20240621 | 155900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 176 | 20240621 | 155800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 177 | 20240621 | 155700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 178 | 20240621 | 155600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 179 | 20240621 | 155500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 180 | 20240621 | 155400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 181 | 20240621 | 155300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 182 | 20240621 | 155200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 183 | 20240621 | 155100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 184 | 20240621 | 155000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 185 | 20240621 | 154900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 186 | 20240621 | 154800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 187 | 20240621 | 154700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 188 | 20240621 | 154600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 189 | 20240621 | 154500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 190 | 20240621 | 154400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 191 | 20240621 | 154300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 192 | 20240621 | 154200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 193 | 20240621 | 154100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 194 | 20240621 | 154000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 195 | 20240621 | 153900 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 196 | 20240621 | 153800 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 197 | 20240621 | 153700 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 198 | 20240621 | 153600 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 199 | 20240621 | 153500 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 200 | 20240621 | 153400 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 201 | 20240621 | 153300 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 202 | 20240621 | 153200 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 203 | 20240621 | 153100 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 204 | 20240621 | 153000 | 15824894100 | 79500 | 79500 | 79500 | 79500 | 3644 |
| 205 | 20240621 | 152900 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 206 | 20240621 | 152800 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 207 | 20240621 | 152700 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 208 | 20240621 | 152600 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 209 | 20240621 | 152500 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 210 | 20240621 | 152400 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 211 | 20240621 | 152300 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 212 | 20240621 | 152200 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 213 | 20240621 | 152100 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 214 | 20240621 | 152000 | 15535196100 | 79500 | 79500 | 79500 | 79500 | 0 |
| 215 | 20240621 | 151900 | 15535196100 | 79500 | 79400 | 79500 | 79200 | 707 |
| 216 | 20240621 | 151800 | 15479058200 | 79500 | 79600 | 79700 | 79500 | 241 |
| 217 | 20240621 | 151700 | 15459881800 | 79600 | 79700 | 79800 | 79600 | 195 |
| 218 | 20240621 | 151600 | 15444342400 | 79800 | 79700 | 79800 | 79200 | 1695 |
| 219 | 20240621 | 151500 | 15309574400 | 79700 | 79800 | 79800 | 79700 | 679 |
| 220 | 20240621 | 151400 | 15255393200 | 79900 | 79800 | 79900 | 79800 | 720 |
| 221 | 20240621 | 151300 | 15197929800 | 79900 | 79900 | 79900 | 79800 | 722 |
| 222 | 20240621 | 151200 | 15140274000 | 79900 | 80000 | 80000 | 79900 | 2036 |
| 223 | 20240621 | 151100 | 14977576400 | 80000 | 79900 | 80000 | 79900 | 1050 |
| 224 | 20240621 | 151000 | 14893601600 | 80000 | 80000 | 80000 | 79900 | 344 |
| 225 | 20240621 | 150900 | 14866084300 | 79900 | 79800 | 79900 | 79700 | 1803 |
| 226 | 20240621 | 150800 | 14722056000 | 79800 | 79800 | 79900 | 79700 | 798 |
| 227 | 20240621 | 150700 | 14658386200 | 79800 | 79900 | 79900 | 79800 | 531 |
| 228 | 20240621 | 150600 | 14615983500 | 79900 | 79600 | 79900 | 79600 | 1443 |
| 229 | 20240621 | 150500 | 14500943400 | 79600 | 79800 | 79900 | 79600 | 448 |
| 230 | 20240621 | 150400 | 14465264800 | 79900 | 79900 | 79900 | 79700 | 760 |
| 231 | 20240621 | 150300 | 14404594700 | 79700 | 79800 | 80000 | 79700 | 3657 |
| 232 | 20240621 | 150200 | 14112469500 | 79900 | 79400 | 79900 | 79300 | 3106 |
| 233 | 20240621 | 150100 | 13864691800 | 79600 | 79400 | 79600 | 79400 | 78 |
| 234 | 20240621 | 150000 | 13858497200 | 79400 | 79500 | 79600 | 79400 | 516 |
| 235 | 20240621 | 145900 | 13817477000 | 79500 | 79600 | 79700 | 79500 | 470 |
| 236 | 20240621 | 145800 | 13780081500 | 79700 | 79800 | 79800 | 79600 | 822 |
| 237 | 20240621 | 145700 | 13714532200 | 79800 | 79500 | 79800 | 79500 | 1310 |
| 238 | 20240621 | 145600 | 13610077100 | 79500 | 79200 | 79600 | 79000 | 1485 |
| 239 | 20240621 | 145500 | 13492248600 | 79200 | 79000 | 79200 | 78900 | 174 |
| 240 | 20240621 | 145400 | 13478505400 | 78900 | 79100 | 79200 | 78900 | 561 |
| 241 | 20240621 | 145300 | 13434177100 | 79100 | 79200 | 79200 | 79100 | 193 |
| 242 | 20240621 | 145200 | 13418909600 | 79200 | 79200 | 79200 | 79100 | 142 |
| 243 | 20240621 | 145100 | 13407670200 | 79200 | 79100 | 79200 | 79100 | 52 |
| 244 | 20240621 | 145000 | 13403556000 | 79100 | 79200 | 79200 | 79100 | 54 |
| 245 | 20240621 | 144900 | 13399283500 | 79200 | 79100 | 79200 | 79000 | 403 |
| 246 | 20240621 | 144800 | 13367405900 | 79100 | 79100 | 79200 | 79000 | 340 |
| 247 | 20240621 | 144700 | 13340512400 | 79200 | 79000 | 79300 | 79000 | 1369 |
| 248 | 20240621 | 144600 | 13232246700 | 78900 | 79000 | 79100 | 78900 | 356 |
| 249 | 20240621 | 144500 | 13204152400 | 79100 | 79100 | 79100 | 79000 | 123 |
| 250 | 20240621 | 144400 | 13194424200 | 78900 | 79200 | 79200 | 78900 | 71 |
| 251 | 20240621 | 144300 | 13188801300 | 79000 | 79000 | 79000 | 79000 | 60 |
| 252 | 20240621 | 144200 | 13184061300 | 79000 | 78900 | 79200 | 78900 | 443 |
| 253 | 20240621 | 144100 | 13149016500 | 79100 | 79100 | 79100 | 79000 | 108 |
| 254 | 20240621 | 144000 | 13140481900 | 79000 | 78900 | 79100 | 78900 | 535 |
| 255 | 20240621 | 143900 | 13098221400 | 79100 | 79100 | 79100 | 78900 | 41 |
| 256 | 20240621 | 143800 | 13094980900 | 78900 | 79200 | 79200 | 78900 | 124 |
| 257 | 20240621 | 143700 | 13085182600 | 78900 | 79200 | 79200 | 78900 | 89 |
| 258 | 20240621 | 143600 | 13078151600 | 79200 | 78800 | 79200 | 78800 | 1292 |
| 259 | 20240621 | 143500 | 12976158800 | 78500 | 78600 | 78600 | 78400 | 1174 |
| 260 | 20240621 | 143400 | 12884034700 | 78600 | 78900 | 78900 | 78600 | 797 |
| 261 | 20240621 | 143300 | 12821339600 | 78900 | 79000 | 79000 | 78700 | 423 |
| 262 | 20240621 | 143200 | 12788035100 | 78900 | 79000 | 79000 | 78700 | 1197 |
| 263 | 20240621 | 143100 | 12693596800 | 79000 | 79300 | 79300 | 79000 | 691 |
| 264 | 20240621 | 143000 | 12638955100 | 79400 | 79400 | 79500 | 79300 | 324 |
| 265 | 20240621 | 142900 | 12613244900 | 79500 | 79600 | 79600 | 79500 | 350 |
| 266 | 20240621 | 142800 | 12585396300 | 79600 | 79600 | 79600 | 79600 | 106 |
| 267 | 20240621 | 142700 | 12576958700 | 79600 | 79700 | 79700 | 79600 | 160 |
| 268 | 20240621 | 142600 | 12564208600 | 79700 | 79600 | 79700 | 79600 | 100 |
| 269 | 20240621 | 142500 | 12556244700 | 79600 | 79700 | 79800 | 79600 | 240 |
| 270 | 20240621 | 142400 | 12537123500 | 79600 | 79600 | 79600 | 79400 | 626 |
| 271 | 20240621 | 142300 | 12487314900 | 79500 | 79500 | 79600 | 79400 | 733 |
| 272 | 20240621 | 142200 | 12429080900 | 79500 | 79600 | 79600 | 79500 | 152 |
| 273 | 20240621 | 142100 | 12416994100 | 79600 | 79700 | 79700 | 79500 | 158 |
| 274 | 20240621 | 142000 | 12404422000 | 79500 | 79600 | 79700 | 79500 | 819 |
| 275 | 20240621 | 141900 | 12339221700 | 79700 | 79700 | 79700 | 79500 | 146 |
| 276 | 20240621 | 141800 | 12327595400 | 79700 | 79700 | 79700 | 79600 | 147 |
| 277 | 20240621 | 141700 | 12315885500 | 79700 | 79700 | 79800 | 79600 | 467 |
| 278 | 20240621 | 141600 | 12278696000 | 79800 | 79800 | 79800 | 79700 | 233 |
| 279 | 20240621 | 141500 | 12260119000 | 79800 | 79700 | 79800 | 79700 | 148 |
| 280 | 20240621 | 141400 | 12248319900 | 79700 | 79800 | 79800 | 79700 | 196 |
| 281 | 20240621 | 141300 | 12232690800 | 79800 | 79800 | 79800 | 79700 | 222 |
| 282 | 20240621 | 141200 | 12214975800 | 79800 | 79700 | 79800 | 79600 | 308 |
| 283 | 20240621 | 141100 | 12190413100 | 79800 | 79800 | 79800 | 79600 | 366 |
| 284 | 20240621 | 141000 | 12161210700 | 79700 | 79700 | 79900 | 79700 | 694 |
| 285 | 20240621 | 140900 | 12105837500 | 79700 | 79800 | 79800 | 79700 | 561 |
| 286 | 20240621 | 140800 | 12061117600 | 79800 | 79800 | 79900 | 79700 | 118 |
| 287 | 20240621 | 140700 | 12051701000 | 79900 | 80000 | 80000 | 79600 | 2204 |
| 288 | 20240621 | 140600 | 11875713000 | 80000 | 79900 | 80000 | 79900 | 464 |
| 289 | 20240621 | 140500 | 11838596700 | 79900 | 79700 | 80000 | 79500 | 1633 |
| 290 | 20240621 | 140400 | 11708173600 | 79800 | 79900 | 79900 | 79700 | 272 |
| 291 | 20240621 | 140300 | 11686476600 | 79800 | 79900 | 79900 | 79700 | 255 |
| 292 | 20240621 | 140200 | 11666115500 | 79900 | 79900 | 79900 | 79900 | 787 |
| 293 | 20240621 | 140100 | 11603234200 | 79900 | 79900 | 79900 | 79800 | 525 |
| 294 | 20240621 | 140000 | 11561307700 | 79900 | 79900 | 79900 | 79900 | 202 |
| 295 | 20240621 | 135900 | 11545167900 | 79900 | 79800 | 79900 | 79800 | 316 |
| 296 | 20240621 | 135800 | 11519930700 | 79800 | 79500 | 79900 | 79500 | 2002 |
| 297 | 20240621 | 135700 | 11360306800 | 79600 | 79500 | 79600 | 79500 | 337 |
| 298 | 20240621 | 135600 | 11333495200 | 79500 | 79500 | 79600 | 79400 | 251 |
| 299 | 20240621 | 135500 | 11313549300 | 79600 | 79600 | 79700 | 79500 | 147 |
| 300 | 20240621 | 135400 | 11301847600 | 79600 | 79600 | 79700 | 79600 | 396 |
| 301 | 20240621 | 135300 | 11270287600 | 79700 | 79700 | 79700 | 79500 | 411 |
| 302 | 20240621 | 135200 | 11237575000 | 79700 | 79700 | 79800 | 79700 | 414 |
| 303 | 20240621 | 135100 | 11204575000 | 79600 | 79600 | 79700 | 79600 | 393 |
| 304 | 20240621 | 135000 | 11173286500 | 79600 | 79900 | 79900 | 79600 | 337 |
| 305 | 20240621 | 134900 | 11146437600 | 79900 | 79700 | 80000 | 79500 | 1413 |
| 306 | 20240621 | 134800 | 11033582900 | 79700 | 79700 | 79800 | 79700 | 279 |
| 307 | 20240621 | 134700 | 11011332300 | 79500 | 79600 | 79700 | 79400 | 244 |
| 308 | 20240621 | 134600 | 10991901900 | 79700 | 79500 | 79700 | 79400 | 199 |
| 309 | 20240621 | 134500 | 10976067000 | 79500 | 79800 | 79900 | 79500 | 815 |
| 310 | 20240621 | 134400 | 10911129300 | 79800 | 79800 | 79800 | 79700 | 516 |
| 311 | 20240621 | 134300 | 10869970900 | 79800 | 79800 | 80000 | 79800 | 2385 |
| 312 | 20240621 | 134200 | 10679452300 | 79800 | 79500 | 79900 | 79500 | 3526 |
| 313 | 20240621 | 134100 | 10398329000 | 79400 | 79400 | 79500 | 79400 | 136 |
| 314 | 20240621 | 134000 | 10387517800 | 79400 | 79200 | 79500 | 79200 | 1130 |
| 315 | 20240621 | 133900 | 10297819500 | 79200 | 79100 | 79200 | 79000 | 588 |
| 316 | 20240621 | 133800 | 10251318100 | 79100 | 79100 | 79100 | 79000 | 32 |
| 317 | 20240621 | 133700 | 10248788900 | 79200 | 79000 | 79200 | 79000 | 176 |
| 318 | 20240621 | 133600 | 10234849900 | 79000 | 79100 | 79200 | 79000 | 158 |
| 319 | 20240621 | 133500 | 10222346100 | 79000 | 79200 | 79200 | 79000 | 274 |
| 320 | 20240621 | 133400 | 10200683600 | 79200 | 79200 | 79200 | 79100 | 69 |
| 321 | 20240621 | 133300 | 10195223800 | 79200 | 79000 | 79300 | 79000 | 456 |
| 322 | 20240621 | 133200 | 10159174000 | 79000 | 79100 | 79100 | 78900 | 104 |
| 323 | 20240621 | 133100 | 10150951800 | 79000 | 78900 | 79100 | 78900 | 131 |
| 324 | 20240621 | 133000 | 10140598000 | 79000 | 79000 | 79100 | 79000 | 222 |
| 325 | 20240621 | 132900 | 10123050600 | 79000 | 79100 | 79100 | 78900 | 143 |
| 326 | 20240621 | 132800 | 10111754100 | 79000 | 79300 | 79300 | 79000 | 26 |
| 327 | 20240621 | 132700 | 10109698000 | 79300 | 79200 | 79400 | 78900 | 295 |
| 328 | 20240621 | 132600 | 10086360800 | 79100 | 79600 | 79600 | 79000 | 317 |
| 329 | 20240621 | 132500 | 10061231500 | 79700 | 79500 | 79800 | 79500 | 241 |
| 330 | 20240621 | 132400 | 10042038500 | 79700 | 79600 | 79800 | 79600 | 994 |
| 331 | 20240621 | 132300 | 9962846100 | 79500 | 79400 | 79500 | 79400 | 1285 |
| 332 | 20240621 | 132200 | 9860769200 | 79500 | 79400 | 79500 | 79400 | 964 |
| 333 | 20240621 | 132100 | 9784138400 | 79400 | 79400 | 79500 | 79200 | 337 |
| 334 | 20240621 | 132000 | 9757384900 | 79300 | 79400 | 79400 | 79300 | 1293 |
| 335 | 20240621 | 131900 | 9654807300 | 79400 | 79600 | 79700 | 79400 | 329 |
| 336 | 20240621 | 131800 | 9628628000 | 79600 | 79500 | 79700 | 79400 | 324 |
| 337 | 20240621 | 131700 | 9602818100 | 79400 | 79700 | 79700 | 79400 | 1035 |
| 338 | 20240621 | 131600 | 9520468000 | 79600 | 79600 | 79700 | 79600 | 621 |
| 339 | 20240621 | 131500 | 9471015900 | 79600 | 79400 | 79700 | 79400 | 705 |
| 340 | 20240621 | 131400 | 9414932400 | 79500 | 79400 | 79600 | 79400 | 648 |
| 341 | 20240621 | 131300 | 9363425400 | 79400 | 79400 | 79500 | 79400 | 415 |
| 342 | 20240621 | 131200 | 9330445900 | 79400 | 79200 | 79400 | 79100 | 372 |
| 343 | 20240621 | 131100 | 9300968300 | 79200 | 79200 | 79200 | 79000 | 301 |
| 344 | 20240621 | 131000 | 9277142700 | 79200 | 78900 | 79200 | 78900 | 370 |
| 345 | 20240621 | 130900 | 9247916900 | 78900 | 78700 | 78900 | 78700 | 237 |
| 346 | 20240621 | 130800 | 9229243400 | 78800 | 78700 | 78900 | 78700 | 71 |
| 347 | 20240621 | 130700 | 9223653300 | 78700 | 79000 | 79100 | 78700 | 774 |
| 348 | 20240621 | 130600 | 9162534900 | 79100 | 79200 | 79300 | 79100 | 155 |
| 349 | 20240621 | 130500 | 9150260000 | 79200 | 79100 | 79200 | 79100 | 110 |
| 350 | 20240621 | 130400 | 9141554700 | 79000 | 79000 | 79000 | 78800 | 124 |
| 351 | 20240621 | 130300 | 9131766700 | 79000 | 78900 | 79100 | 78900 | 300 |
| 352 | 20240621 | 130200 | 9108081700 | 78900 | 78500 | 78900 | 78500 | 109 |
| 353 | 20240621 | 130100 | 9099499800 | 78600 | 78600 | 78600 | 78600 | 22 |
| 354 | 20240621 | 130000 | 9097770600 | 78600 | 78700 | 78700 | 78600 | 33 |
| 355 | 20240621 | 125900 | 9095176200 | 78700 | 78800 | 78800 | 78700 | 318 |
| 356 | 20240621 | 125800 | 9070149100 | 78800 | 78800 | 78800 | 78700 | 68 |
| 357 | 20240621 | 125700 | 9064796700 | 78800 | 78700 | 78800 | 78700 | 99 |
| 358 | 20240621 | 125600 | 9056997500 | 78700 | 78600 | 78700 | 78600 | 289 |
| 359 | 20240621 | 125500 | 9034280600 | 78600 | 78600 | 78700 | 78600 | 18 |
| 360 | 20240621 | 125400 | 9032865700 | 78700 | 78800 | 78800 | 78600 | 118 |
| 361 | 20240621 | 125300 | 9023588700 | 78800 | 78700 | 78800 | 78600 | 76 |
| 362 | 20240621 | 125200 | 9017610700 | 78600 | 78700 | 78700 | 78600 | 155 |
| 363 | 20240621 | 125100 | 9005426100 | 78600 | 78900 | 78900 | 78600 | 160 |
| 364 | 20240621 | 125000 | 8992837000 | 78900 | 79000 | 79000 | 78900 | 142 |
| 365 | 20240621 | 124900 | 8981628200 | 79000 | 79000 | 79100 | 79000 | 264 |
| 366 | 20240621 | 124800 | 8960769400 | 79000 | 79100 | 79100 | 79000 | 117 |
| 367 | 20240621 | 124700 | 8951525800 | 79100 | 78900 | 79100 | 78900 | 117 |
| 368 | 20240621 | 124600 | 8942283100 | 78900 | 78600 | 78900 | 78600 | 874 |
| 369 | 20240621 | 124500 | 8873472400 | 78600 | 78600 | 78700 | 78500 | 168 |
| 370 | 20240621 | 124400 | 8860277700 | 78500 | 78500 | 78600 | 78500 | 65 |
| 371 | 20240621 | 124300 | 8855174200 | 78400 | 78500 | 78500 | 78300 | 699 |
| 372 | 20240621 | 124200 | 8800354000 | 78600 | 78600 | 78600 | 78400 | 476 |
| 373 | 20240621 | 124100 | 8762986600 | 78500 | 78700 | 78800 | 78400 | 1466 |
| 374 | 20240621 | 124000 | 8647867800 | 78700 | 78900 | 79000 | 78700 | 336 |
| 375 | 20240621 | 123900 | 8621360600 | 78900 | 79000 | 79000 | 78700 | 632 |
| 376 | 20240621 | 123800 | 8571569700 | 78900 | 79200 | 79300 | 78900 | 847 |
| 377 | 20240621 | 123700 | 8504578600 | 79300 | 79500 | 79500 | 79300 | 138 |
| 378 | 20240621 | 123600 | 8493629400 | 79600 | 79400 | 79600 | 79300 | 925 |
| 379 | 20240621 | 123500 | 8420053400 | 79400 | 79200 | 79400 | 79100 | 622 |
| 380 | 20240621 | 123400 | 8370725600 | 79200 | 79100 | 79300 | 79100 | 37 |
| 381 | 20240621 | 123300 | 8367796000 | 79300 | 79100 | 79300 | 79000 | 1376 |
| 382 | 20240621 | 123200 | 8258993600 | 79300 | 79300 | 79300 | 79100 | 444 |
| 383 | 20240621 | 123100 | 8223833000 | 79300 | 79300 | 79400 | 79200 | 173 |
| 384 | 20240621 | 123000 | 8210117300 | 79300 | 79200 | 79400 | 79100 | 373 |
| 385 | 20240621 | 122900 | 8180560200 | 79200 | 79400 | 79400 | 79100 | 836 |
| 386 | 20240621 | 122800 | 8114318200 | 79300 | 79300 | 79400 | 79300 | 863 |
| 387 | 20240621 | 122700 | 8045848800 | 79300 | 79500 | 79600 | 79300 | 577 |
| 388 | 20240621 | 122600 | 8000011000 | 79500 | 79100 | 79500 | 79100 | 783 |
| 389 | 20240621 | 122500 | 7937946800 | 79100 | 80000 | 80000 | 79100 | 1896 |
| 390 | 20240621 | 122400 | 7787186200 | 79900 | 80000 | 80300 | 79900 | 1032 |
| 391 | 20240621 | 122300 | 7704521600 | 80000 | 80000 | 80300 | 79900 | 920 |
| 392 | 20240621 | 122200 | 7630919200 | 80200 | 80700 | 80800 | 80100 | 3678 |
| 393 | 20240621 | 122100 | 7335285700 | 80900 | 80300 | 80900 | 80300 | 7317 |
| 394 | 20240621 | 122000 | 6745658300 | 80300 | 80100 | 80300 | 80100 | 1385 |
| 395 | 20240621 | 121900 | 6634603300 | 80100 | 80200 | 80200 | 79700 | 2193 |
| 396 | 20240621 | 121800 | 6459105400 | 80200 | 80100 | 80200 | 80000 | 956 |
| 397 | 20240621 | 121700 | 6382499000 | 80100 | 80000 | 80200 | 79800 | 3520 |
| 398 | 20240621 | 121600 | 6100474400 | 80000 | 80000 | 80100 | 79500 | 4474 |
| 399 | 20240621 | 121500 | 5742615300 | 80000 | 79100 | 80000 | 79100 | 6139 |
| 400 | 20240621 | 121400 | 5253715000 | 79100 | 79200 | 79200 | 79100 | 1335 |
| 401 | 20240621 | 121300 | 5148087600 | 79100 | 79000 | 79200 | 79000 | 1242 |
| 402 | 20240621 | 121200 | 5049820600 | 79000 | 79100 | 79200 | 78800 | 1130 |
| 403 | 20240621 | 121100 | 4960537400 | 79100 | 78400 | 79100 | 78400 | 5664 |
| 404 | 20240621 | 121000 | 4514642400 | 78300 | 78300 | 78400 | 78300 | 281 |
| 405 | 20240621 | 120900 | 4492612400 | 78400 | 78000 | 78400 | 78000 | 1184 |
| 406 | 20240621 | 120800 | 4400027800 | 78100 | 78100 | 78100 | 78100 | 44 |
| 407 | 20240621 | 120700 | 4396591400 | 78100 | 78000 | 78100 | 78000 | 66 |
| 408 | 20240621 | 120600 | 4391441200 | 78100 | 78000 | 78100 | 78000 | 210 |
| 409 | 20240621 | 120500 | 4375060000 | 77800 | 78000 | 78000 | 77800 | 8 |
| 410 | 20240621 | 120400 | 4374436200 | 77800 | 77800 | 77800 | 77800 | 10 |
| 411 | 20240621 | 120300 | 4373658200 | 77800 | 77900 | 78000 | 77800 | 27 |
| 412 | 20240621 | 120200 | 4371555400 | 77800 | 77800 | 77800 | 77800 | 61 |
| 413 | 20240621 | 120100 | 4366809600 | 77800 | 77800 | 77800 | 77800 | 32 |
| 414 | 20240621 | 120000 | 4364320000 | 77800 | 77700 | 77800 | 77700 | 222 |
| 415 | 20240621 | 115900 | 4347063300 | 77700 | 77700 | 77800 | 77700 | 108 |
| 416 | 20240621 | 115800 | 4338671400 | 77800 | 77700 | 77800 | 77700 | 20 |
| 417 | 20240621 | 115700 | 4337116600 | 77700 | 78000 | 78000 | 77700 | 84 |
| 418 | 20240621 | 115600 | 4330579300 | 78000 | 78000 | 78000 | 78000 | 0 |
| 419 | 20240621 | 115500 | 4330579300 | 78000 | 78000 | 78000 | 78000 | 18 |
| 420 | 20240621 | 115400 | 4329175300 | 78000 | 77900 | 78000 | 77800 | 117 |
| 421 | 20240621 | 115300 | 4320060100 | 77900 | 77800 | 77900 | 77800 | 45 |
| 422 | 20240621 | 115200 | 4316557500 | 77900 | 77900 | 77900 | 77900 | 18 |
| 423 | 20240621 | 115100 | 4315155300 | 77900 | 77900 | 77900 | 77900 | 10 |
| 424 | 20240621 | 115000 | 4314376300 | 77900 | 78000 | 78000 | 77900 | 36 |
| 425 | 20240621 | 114900 | 4311571500 | 78000 | 78100 | 78100 | 78000 | 44 |
| 426 | 20240621 | 114800 | 4308139100 | 78100 | 78100 | 78100 | 78100 | 15 |
| 427 | 20240621 | 114700 | 4306967600 | 78100 | 78100 | 78100 | 78100 | 10 |
| 428 | 20240621 | 114600 | 4306186600 | 78100 | 78000 | 78100 | 78000 | 100 |
| 429 | 20240621 | 114500 | 4298383400 | 78100 | 78000 | 78100 | 77900 | 111 |
| 430 | 20240621 | 114400 | 4289724600 | 78000 | 77900 | 78000 | 77900 | 12 |
| 431 | 20240621 | 114300 | 4288789200 | 77900 | 77800 | 77900 | 77800 | 4 |
| 432 | 20240621 | 114200 | 4288477800 | 77900 | 77800 | 77900 | 77800 | 154 |
| 433 | 20240621 | 114100 | 4276481700 | 77800 | 77900 | 77900 | 77800 | 132 |
| 434 | 20240621 | 114000 | 4266203800 | 77900 | 77900 | 77900 | 77900 | 8 |
| 435 | 20240621 | 113900 | 4265580600 | 77800 | 77900 | 77900 | 77800 | 69 |
| 436 | 20240621 | 113800 | 4260211500 | 77900 | 77900 | 77900 | 77900 | 88 |
| 437 | 20240621 | 113700 | 4253356300 | 77900 | 77800 | 77900 | 77800 | 13 |
| 438 | 20240621 | 113600 | 4252344600 | 77800 | 77900 | 77900 | 77800 | 261 |
| 439 | 20240621 | 113500 | 4232032700 | 77900 | 78000 | 78000 | 77900 | 36 |
| 440 | 20240621 | 113400 | 4229226600 | 78000 | 78000 | 78000 | 78000 | 36 |
| 441 | 20240621 | 113300 | 4226418600 | 78000 | 78000 | 78000 | 77900 | 88 |
| 442 | 20240621 | 113200 | 4219559200 | 78000 | 78000 | 78000 | 78000 | 14 |
| 443 | 20240621 | 113100 | 4218467200 | 78000 | 78000 | 78000 | 78000 | 4 |
| 444 | 20240621 | 113000 | 4218155200 | 77800 | 78000 | 78000 | 77800 | 25 |
| 445 | 20240621 | 112900 | 4216205900 | 77900 | 78000 | 78000 | 77900 | 259 |
| 446 | 20240621 | 112800 | 4196029400 | 78000 | 78000 | 78000 | 78000 | 25 |
| 447 | 20240621 | 112700 | 4194079400 | 78000 | 78000 | 78200 | 78000 | 94 |
| 448 | 20240621 | 112600 | 4186745600 | 78000 | 78200 | 78200 | 78000 | 180 |
| 449 | 20240621 | 112500 | 4172703800 | 78200 | 78100 | 78200 | 78100 | 23 |
| 450 | 20240621 | 112400 | 4170905700 | 78100 | 78100 | 78200 | 78100 | 220 |
| 451 | 20240621 | 112300 | 4153723200 | 78100 | 78200 | 78200 | 78100 | 106 |
| 452 | 20240621 | 112200 | 4145444200 | 78200 | 78200 | 78200 | 78200 | 4 |
| 453 | 20240621 | 112100 | 4145131400 | 78200 | 78300 | 78300 | 78200 | 100 |
| 454 | 20240621 | 112000 | 4137310400 | 78000 | 78200 | 78200 | 78000 | 135 |
| 455 | 20240621 | 111900 | 4126754000 | 78200 | 78300 | 78300 | 78200 | 84 |
| 456 | 20240621 | 111800 | 4120184400 | 78300 | 78300 | 78300 | 78300 | 51 |
| 457 | 20240621 | 111700 | 4116191100 | 78300 | 78300 | 78300 | 78200 | 82 |
| 458 | 20240621 | 111600 | 4109772700 | 78200 | 78200 | 78300 | 78200 | 233 |
| 459 | 20240621 | 111500 | 4091543800 | 78200 | 78000 | 78200 | 78000 | 338 |
| 460 | 20240621 | 111400 | 4065173700 | 78000 | 77800 | 78000 | 77800 | 109 |
| 461 | 20240621 | 111300 | 4056684900 | 77600 | 77800 | 77800 | 77600 | 51 |
| 462 | 20240621 | 111200 | 4052723800 | 77800 | 77900 | 77900 | 77800 | 80 |
| 463 | 20240621 | 111100 | 4046498400 | 77700 | 77700 | 77800 | 77600 | 203 |
| 464 | 20240621 | 111000 | 4030734800 | 77700 | 77900 | 77900 | 77700 | 306 |
| 465 | 20240621 | 110900 | 4006917100 | 77900 | 77800 | 77900 | 77800 | 80 |
| 466 | 20240621 | 110800 | 4000692100 | 77800 | 77900 | 77900 | 77800 | 21 |
| 467 | 20240621 | 110700 | 3999057800 | 77900 | 77700 | 77900 | 77700 | 21 |
| 468 | 20240621 | 110600 | 3997422900 | 77700 | 78000 | 78000 | 77700 | 771 |
| 469 | 20240621 | 110500 | 3937496600 | 77900 | 77900 | 78000 | 77900 | 52 |
| 470 | 20240621 | 110400 | 3933445000 | 77900 | 78000 | 78000 | 77800 | 581 |
| 471 | 20240621 | 110300 | 3888169200 | 78100 | 77900 | 78100 | 77900 | 365 |
| 472 | 20240621 | 110200 | 3859717900 | 77900 | 78100 | 78100 | 77900 | 39 |
| 473 | 20240621 | 110100 | 3856676400 | 77900 | 78200 | 78200 | 77900 | 101 |
| 474 | 20240621 | 110000 | 3848799300 | 78100 | 78100 | 78200 | 78000 | 66 |
| 475 | 20240621 | 105900 | 3843646200 | 78100 | 78100 | 78100 | 78000 | 106 |
| 476 | 20240621 | 105800 | 3835371900 | 78100 | 78100 | 78100 | 77900 | 407 |
| 477 | 20240621 | 105700 | 3803649300 | 78100 | 78100 | 78300 | 78000 | 171 |
| 478 | 20240621 | 105600 | 3790294200 | 78300 | 78200 | 78400 | 78200 | 296 |
| 479 | 20240621 | 105500 | 3767125400 | 78000 | 77900 | 78100 | 77900 | 109 |
| 480 | 20240621 | 105400 | 3758625200 | 77800 | 77800 | 77800 | 77700 | 242 |
| 481 | 20240621 | 105300 | 3739803300 | 77700 | 77700 | 77800 | 77700 | 84 |
| 482 | 20240621 | 105200 | 3733274500 | 77700 | 78200 | 78200 | 77700 | 2086 |
| 483 | 20240621 | 105100 | 3570763500 | 78200 | 78200 | 78400 | 78200 | 89 |
| 484 | 20240621 | 105000 | 3563791600 | 78300 | 78300 | 78500 | 78100 | 102 |
| 485 | 20240621 | 104900 | 3555799700 | 78300 | 78600 | 78600 | 78300 | 155 |
| 486 | 20240621 | 104800 | 3543637000 | 78600 | 78600 | 78700 | 78000 | 1214 |
| 487 | 20240621 | 104700 | 3448626700 | 78700 | 78600 | 78700 | 78500 | 618 |
| 488 | 20240621 | 104600 | 3400070600 | 78500 | 78300 | 78500 | 78300 | 806 |
| 489 | 20240621 | 104500 | 3336820800 | 78400 | 78400 | 78400 | 78400 | 120 |
| 490 | 20240621 | 104400 | 3327412800 | 78400 | 78200 | 78500 | 78200 | 859 |
| 491 | 20240621 | 104300 | 3260077700 | 78200 | 78100 | 78200 | 78000 | 235 |
| 492 | 20240621 | 104200 | 3241717700 | 78100 | 78000 | 78100 | 78000 | 57 |
| 493 | 20240621 | 104100 | 3237271000 | 78000 | 78000 | 78100 | 78000 | 137 |
| 494 | 20240621 | 104000 | 3226579900 | 78100 | 78100 | 78100 | 78000 | 279 |
| 495 | 20240621 | 103900 | 3204816000 | 78100 | 78100 | 78100 | 78000 | 160 |
| 496 | 20240621 | 103800 | 3192320500 | 78100 | 78100 | 78100 | 78100 | 11 |
| 497 | 20240621 | 103700 | 3191461400 | 78200 | 78100 | 78200 | 78100 | 102 |
| 498 | 20240621 | 103600 | 3183494400 | 78100 | 78200 | 78300 | 78000 | 640 |
| 499 | 20240621 | 103500 | 3133448200 | 78200 | 78000 | 78400 | 78000 | 728 |
| 500 | 20240621 | 103400 | 3076497000 | 78000 | 77900 | 78000 | 77900 | 307 |
| 501 | 20240621 | 103300 | 3052574400 | 77900 | 78000 | 78000 | 77900 | 776 |
| 502 | 20240621 | 103200 | 2992061700 | 78000 | 77900 | 78000 | 77900 | 148 |
| 503 | 20240621 | 103100 | 2980531500 | 77800 | 77700 | 77800 | 77600 | 326 |
| 504 | 20240621 | 103000 | 2955208500 | 77600 | 78000 | 78000 | 77600 | 492 |
| 505 | 20240621 | 102900 | 2916938500 | 78000 | 78000 | 78000 | 78000 | 68 |
| 506 | 20240621 | 102800 | 2911634500 | 78000 | 78100 | 78100 | 78000 | 55 |
| 507 | 20240621 | 102700 | 2907341500 | 78100 | 78100 | 78100 | 78000 | 172 |
| 508 | 20240621 | 102600 | 2893914500 | 78100 | 77800 | 78100 | 77800 | 212 |
| 509 | 20240621 | 102500 | 2877380100 | 78000 | 77700 | 78000 | 77700 | 278 |
| 510 | 20240621 | 102400 | 2855748100 | 77600 | 77700 | 77700 | 77600 | 190 |
| 511 | 20240621 | 102300 | 2841002600 | 77600 | 77400 | 77600 | 77400 | 252 |
| 512 | 20240621 | 102200 | 2821481700 | 77500 | 77500 | 77500 | 77400 | 269 |
| 513 | 20240621 | 102100 | 2800637600 | 77500 | 77300 | 77500 | 77300 | 126 |
| 514 | 20240621 | 102000 | 2790891200 | 77400 | 77200 | 77400 | 77200 | 130 |
| 515 | 20240621 | 101900 | 2780848100 | 77200 | 77400 | 77400 | 77200 | 513 |
| 516 | 20240621 | 101800 | 2741209700 | 77300 | 77500 | 77500 | 77300 | 19 |
| 517 | 20240621 | 101700 | 2739739200 | 77500 | 77500 | 77500 | 77300 | 239 |
| 518 | 20240621 | 101600 | 2721239900 | 77300 | 77500 | 77500 | 77300 | 211 |
| 519 | 20240621 | 101500 | 2704911600 | 77500 | 77600 | 77600 | 77500 | 59 |
| 520 | 20240621 | 101400 | 2700338800 | 77400 | 77600 | 77800 | 77400 | 103 |
| 521 | 20240621 | 101300 | 2692355900 | 77600 | 77500 | 77600 | 77500 | 151 |
| 522 | 20240621 | 101200 | 2680649500 | 77500 | 77500 | 77600 | 77500 | 164 |
| 523 | 20240621 | 101100 | 2667931500 | 77600 | 77600 | 77600 | 77600 | 84 |
| 524 | 20240621 | 101000 | 2661413100 | 77600 | 77500 | 77600 | 77500 | 54 |
| 525 | 20240621 | 100900 | 2657228000 | 77500 | 77500 | 77500 | 77400 | 568 |
| 526 | 20240621 | 100800 | 2613253300 | 77600 | 77700 | 77700 | 77600 | 210 |
| 527 | 20240621 | 100700 | 2596942000 | 77800 | 77800 | 77800 | 77700 | 11 |
| 528 | 20240621 | 100600 | 2596086500 | 77800 | 77800 | 77800 | 77700 | 33 |
| 529 | 20240621 | 100500 | 2593521300 | 77800 | 77900 | 77900 | 77800 | 22 |
| 530 | 20240621 | 100400 | 2591809400 | 77900 | 78000 | 78000 | 77800 | 59 |
| 531 | 20240621 | 100300 | 2587209700 | 78000 | 77900 | 78000 | 77800 | 102 |
| 532 | 20240621 | 100200 | 2579263800 | 77900 | 77600 | 77900 | 77600 | 231 |
| 533 | 20240621 | 100100 | 2561322000 | 77600 | 77500 | 77600 | 77500 | 47 |
| 534 | 20240621 | 100000 | 2557676100 | 77500 | 77300 | 77500 | 77300 | 106 |
| 535 | 20240621 | 095900 | 2549481200 | 77300 | 77200 | 77300 | 77200 | 229 |
| 536 | 20240621 | 095800 | 2531796300 | 77200 | 77300 | 77300 | 77200 | 62 |
| 537 | 20240621 | 095700 | 2527008300 | 77300 | 77300 | 77300 | 77200 | 608 |
| 538 | 20240621 | 095600 | 2480014600 | 77300 | 77300 | 77400 | 77300 | 27 |
| 539 | 20240621 | 095500 | 2477927000 | 77300 | 77400 | 77400 | 77300 | 668 |
| 540 | 20240621 | 095400 | 2426252400 | 77300 | 77300 | 77400 | 77300 | 307 |
| 541 | 20240621 | 095300 | 2402518200 | 77400 | 77400 | 77400 | 77400 | 92 |
| 542 | 20240621 | 095200 | 2395397400 | 77400 | 77400 | 77400 | 77400 | 207 |
| 543 | 20240621 | 095100 | 2379375600 | 77500 | 77600 | 77600 | 77500 | 497 |
| 544 | 20240621 | 095000 | 2340856900 | 77600 | 77600 | 77600 | 77600 | 252 |
| 545 | 20240621 | 094900 | 2321301700 | 77600 | 77700 | 77700 | 77600 | 300 |
| 546 | 20240621 | 094800 | 2298006600 | 77700 | 77700 | 77800 | 77600 | 132 |
| 547 | 20240621 | 094700 | 2287750600 | 77700 | 77700 | 77700 | 77700 | 53 |
| 548 | 20240621 | 094600 | 2283632500 | 77700 | 77900 | 77900 | 77700 | 585 |
| 549 | 20240621 | 094500 | 2238132600 | 77900 | 78000 | 78100 | 77900 | 315 |
| 550 | 20240621 | 094400 | 2213563600 | 78000 | 78200 | 78200 | 78000 | 121 |
| 551 | 20240621 | 094300 | 2204112800 | 78100 | 78400 | 78400 | 78100 | 744 |
| 552 | 20240621 | 094200 | 2145998100 | 78200 | 78400 | 78400 | 78200 | 108 |
| 553 | 20240621 | 094100 | 2137533300 | 78300 | 78500 | 78600 | 78200 | 181 |
| 554 | 20240621 | 094000 | 2123332200 | 78500 | 78500 | 78600 | 78400 | 288 |
| 555 | 20240621 | 093900 | 2100732400 | 78600 | 78300 | 78600 | 78200 | 167 |
| 556 | 20240621 | 093800 | 2087631700 | 78100 | 78100 | 78500 | 78100 | 427 |
| 557 | 20240621 | 093700 | 2054226200 | 78100 | 77700 | 78100 | 77700 | 896 |
| 558 | 20240621 | 093600 | 1984406300 | 77700 | 77800 | 77800 | 77600 | 866 |
| 559 | 20240621 | 093500 | 1917056100 | 77800 | 77900 | 78000 | 77800 | 250 |
| 560 | 20240621 | 093400 | 1897567200 | 77900 | 77900 | 78000 | 77800 | 607 |
| 561 | 20240621 | 093300 | 1850247500 | 77900 | 77800 | 77900 | 77700 | 248 |
| 562 | 20240621 | 093200 | 1830953900 | 77800 | 77800 | 77900 | 77800 | 271 |
| 563 | 20240621 | 093100 | 1809869400 | 77900 | 77600 | 77900 | 77600 | 586 |
| 564 | 20240621 | 093000 | 1764316800 | 77600 | 77500 | 77600 | 77500 | 161 |
| 565 | 20240621 | 092900 | 1751838400 | 77600 | 77500 | 77600 | 77500 | 37 |
| 566 | 20240621 | 092800 | 1748969900 | 77400 | 77500 | 77600 | 77400 | 254 |
| 567 | 20240621 | 092700 | 1729286500 | 77500 | 77400 | 77500 | 77400 | 361 |
| 568 | 20240621 | 092600 | 1701344100 | 77400 | 77600 | 77600 | 77400 | 356 |
| 569 | 20240621 | 092500 | 1673761700 | 77500 | 77800 | 77800 | 77300 | 1107 |
| 570 | 20240621 | 092400 | 1587853200 | 77800 | 77600 | 78000 | 77600 | 1951 |
| 571 | 20240621 | 092300 | 1436230700 | 77600 | 77500 | 77700 | 77400 | 657 |
| 572 | 20240621 | 092200 | 1385258300 | 77500 | 77200 | 77500 | 77100 | 362 |
| 573 | 20240621 | 092100 | 1357267800 | 77100 | 77200 | 77200 | 77100 | 41 |
| 574 | 20240621 | 092000 | 1354102700 | 77200 | 77300 | 77300 | 77200 | 284 |
| 575 | 20240621 | 091900 | 1332176300 | 77300 | 77300 | 77400 | 77300 | 323 |
| 576 | 20240621 | 091800 | 1307192300 | 77400 | 77500 | 77500 | 77100 | 200 |
| 577 | 20240621 | 091700 | 1291724400 | 77500 | 77400 | 77800 | 77400 | 2142 |
| 578 | 20240621 | 091600 | 1125714900 | 77300 | 77100 | 77300 | 77100 | 455 |
| 579 | 20240621 | 091500 | 1090575700 | 77100 | 77200 | 77300 | 77000 | 298 |
| 580 | 20240621 | 091400 | 1067588300 | 76700 | 76500 | 77000 | 76300 | 357 |
| 581 | 20240621 | 091300 | 1040231800 | 77000 | 76300 | 77000 | 76300 | 332 |
| 582 | 20240621 | 091200 | 1014796700 | 76300 | 76200 | 76300 | 76100 | 1162 |
| 583 | 20240621 | 091100 | 926255800 | 76300 | 76600 | 76600 | 76000 | 2944 |
| 584 | 20240621 | 091000 | 701740000 | 76700 | 76700 | 76700 | 76600 | 522 |
| 585 | 20240621 | 090900 | 661704700 | 76700 | 76800 | 77000 | 76700 | 749 |
| 586 | 20240621 | 090800 | 604191600 | 76800 | 76700 | 77000 | 76700 | 289 |
| 587 | 20240621 | 090700 | 581983700 | 76700 | 77000 | 77100 | 76700 | 679 |
| 588 | 20240621 | 090600 | 529748200 | 77100 | 77200 | 77400 | 77100 | 441 |
| 589 | 20240621 | 090500 | 495704300 | 77100 | 77000 | 77100 | 77000 | 1176 |
| 590 | 20240621 | 090400 | 405053600 | 77100 | 77100 | 77200 | 77100 | 390 |
| 591 | 20240621 | 090300 | 374980100 | 77100 | 77000 | 77200 | 76900 | 322 |
| 592 | 20240621 | 090200 | 350184100 | 76900 | 76900 | 76900 | 76500 | 993 |
| 593 | 20240621 | 090100 | 273834100 | 76900 | 76300 | 76900 | 76200 | 709 |
| 594 | 20240621 | 090000 | 219672300 | 76200 | 76200 | 77200 | 76200 | 2831 |