31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 184100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 3 | 20240625 | 184000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 4 | 20240625 | 183900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 5 | 20240625 | 183800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 6 | 20240625 | 183700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 7 | 20240625 | 183600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 8 | 20240625 | 183500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 9 | 20240625 | 183400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 10 | 20240625 | 183300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 11 | 20240625 | 183200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 12 | 20240625 | 183100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 13 | 20240625 | 183000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 14 | 20240625 | 182900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 15 | 20240625 | 182800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 16 | 20240625 | 182700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 17 | 20240625 | 182600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 18 | 20240625 | 182500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 19 | 20240625 | 182400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 20 | 20240625 | 182300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 21 | 20240625 | 182200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 22 | 20240625 | 182100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 23 | 20240625 | 182000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 24 | 20240625 | 181900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 25 | 20240625 | 181800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 26 | 20240625 | 181700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 27 | 20240625 | 181600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 28 | 20240625 | 181500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 29 | 20240625 | 181400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 30 | 20240625 | 181300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 31 | 20240625 | 181200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 32 | 20240625 | 181100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 33 | 20240625 | 181000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 34 | 20240625 | 180900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 35 | 20240625 | 180800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 36 | 20240625 | 180700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 37 | 20240625 | 180600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 38 | 20240625 | 180500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 39 | 20240625 | 180400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 40 | 20240625 | 180300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 41 | 20240625 | 180200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 42 | 20240625 | 180100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 43 | 20240625 | 180000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 44 | 20240625 | 175900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 45 | 20240625 | 175800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 46 | 20240625 | 175700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 47 | 20240625 | 175600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 48 | 20240625 | 175500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 49 | 20240625 | 175400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 50 | 20240625 | 175300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 51 | 20240625 | 175200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 52 | 20240625 | 175100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 53 | 20240625 | 175000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 54 | 20240625 | 174900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 55 | 20240625 | 174800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 56 | 20240625 | 174700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 57 | 20240625 | 174600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 58 | 20240625 | 174500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 59 | 20240625 | 174400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 60 | 20240625 | 174300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 61 | 20240625 | 174200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 62 | 20240625 | 174100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 63 | 20240625 | 174000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 64 | 20240625 | 173900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 65 | 20240625 | 173800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 66 | 20240625 | 173700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 67 | 20240625 | 173600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 68 | 20240625 | 173500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 69 | 20240625 | 173400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 70 | 20240625 | 173300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 71 | 20240625 | 173200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 72 | 20240625 | 173100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 73 | 20240625 | 173000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 74 | 20240625 | 172900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 75 | 20240625 | 172800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 76 | 20240625 | 172700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 77 | 20240625 | 172600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 78 | 20240625 | 172500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 79 | 20240625 | 172400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 80 | 20240625 | 172300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 81 | 20240625 | 172200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 82 | 20240625 | 172100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 83 | 20240625 | 172000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 84 | 20240625 | 171900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 85 | 20240625 | 171800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 86 | 20240625 | 171700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 87 | 20240625 | 171600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 88 | 20240625 | 171500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 89 | 20240625 | 171400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 90 | 20240625 | 171300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 91 | 20240625 | 171200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 92 | 20240625 | 171100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 93 | 20240625 | 171000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 94 | 20240625 | 170900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 95 | 20240625 | 170800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 96 | 20240625 | 170700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 97 | 20240625 | 170600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 98 | 20240625 | 170500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 99 | 20240625 | 170400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 100 | 20240625 | 170300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 101 | 20240625 | 170200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 102 | 20240625 | 170100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 103 | 20240625 | 170000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 104 | 20240625 | 165900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 105 | 20240625 | 165800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 106 | 20240625 | 165700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 107 | 20240625 | 165600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 108 | 20240625 | 165500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 109 | 20240625 | 165400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 110 | 20240625 | 165300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 111 | 20240625 | 165200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 112 | 20240625 | 165100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 113 | 20240625 | 165000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 114 | 20240625 | 164900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 115 | 20240625 | 164800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 116 | 20240625 | 164700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 117 | 20240625 | 164600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 118 | 20240625 | 164500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 119 | 20240625 | 164400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 120 | 20240625 | 164300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 121 | 20240625 | 164200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 122 | 20240625 | 164100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 123 | 20240625 | 164000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 124 | 20240625 | 163900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 125 | 20240625 | 163800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 126 | 20240625 | 163700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 127 | 20240625 | 163600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 128 | 20240625 | 163500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 129 | 20240625 | 163400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 130 | 20240625 | 163300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 131 | 20240625 | 163200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 132 | 20240625 | 163100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 133 | 20240625 | 163000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 134 | 20240625 | 162900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 135 | 20240625 | 162800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 136 | 20240625 | 162700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 137 | 20240625 | 162600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 138 | 20240625 | 162500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 139 | 20240625 | 162400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 140 | 20240625 | 162300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 141 | 20240625 | 162200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 142 | 20240625 | 162100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 143 | 20240625 | 162000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 144 | 20240625 | 161900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 145 | 20240625 | 161800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 146 | 20240625 | 161700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 147 | 20240625 | 161600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 148 | 20240625 | 161500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 149 | 20240625 | 161400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 150 | 20240625 | 161300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 151 | 20240625 | 161200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 152 | 20240625 | 161100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 153 | 20240625 | 161000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 154 | 20240625 | 160900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 155 | 20240625 | 160800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 156 | 20240625 | 160700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 157 | 20240625 | 160600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 158 | 20240625 | 160500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 159 | 20240625 | 160400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 160 | 20240625 | 160300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 161 | 20240625 | 160200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 162 | 20240625 | 160100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 163 | 20240625 | 160000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 164 | 20240625 | 155900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 165 | 20240625 | 155800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 166 | 20240625 | 155700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 167 | 20240625 | 155600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 168 | 20240625 | 155500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 169 | 20240625 | 155400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 170 | 20240625 | 155300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 171 | 20240625 | 155200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 172 | 20240625 | 155100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 173 | 20240625 | 155000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 174 | 20240625 | 154900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 175 | 20240625 | 154800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 176 | 20240625 | 154700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 177 | 20240625 | 154600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 178 | 20240625 | 154500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 179 | 20240625 | 154400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 180 | 20240625 | 154300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 181 | 20240625 | 154200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 182 | 20240625 | 154100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 183 | 20240625 | 154000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 184 | 20240625 | 153900 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 185 | 20240625 | 153800 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 186 | 20240625 | 153700 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 187 | 20240625 | 153600 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 188 | 20240625 | 153500 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 189 | 20240625 | 153400 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 190 | 20240625 | 153300 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 191 | 20240625 | 153200 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 192 | 20240625 | 153100 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 193 | 20240625 | 153000 | 10139910900 | 70000 | 70000 | 70000 | 70000 | 1206 |
| 194 | 20240625 | 152900 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 195 | 20240625 | 152800 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 196 | 20240625 | 152700 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 197 | 20240625 | 152600 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 198 | 20240625 | 152500 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 199 | 20240625 | 152400 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 200 | 20240625 | 152300 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 201 | 20240625 | 152200 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 202 | 20240625 | 152100 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 203 | 20240625 | 152000 | 10055490900 | 70000 | 70000 | 70000 | 70000 | 0 |
| 204 | 20240625 | 151900 | 10055490900 | 70000 | 70000 | 70000 | 69700 | 102 |
| 205 | 20240625 | 151800 | 10048360600 | 70000 | 70000 | 70000 | 69900 | 68 |
| 206 | 20240625 | 151700 | 10043603600 | 70000 | 70000 | 70000 | 69900 | 69 |
| 207 | 20240625 | 151600 | 10038776600 | 69800 | 69900 | 70000 | 69800 | 127 |
| 208 | 20240625 | 151500 | 10029900400 | 69900 | 69800 | 69900 | 69700 | 319 |
| 209 | 20240625 | 151400 | 10007605800 | 69600 | 69500 | 69600 | 69500 | 340 |
| 210 | 20240625 | 151300 | 9983954800 | 69500 | 69500 | 69500 | 69400 | 380 |
| 211 | 20240625 | 151200 | 9957548200 | 69500 | 69600 | 69700 | 69500 | 339 |
| 212 | 20240625 | 151100 | 9933963900 | 69600 | 69900 | 69900 | 69500 | 156 |
| 213 | 20240625 | 151000 | 9923103500 | 69600 | 69800 | 69900 | 69500 | 413 |
| 214 | 20240625 | 150900 | 9894286600 | 69500 | 69700 | 69700 | 69500 | 262 |
| 215 | 20240625 | 150800 | 9876060000 | 69800 | 69500 | 69800 | 69500 | 143 |
| 216 | 20240625 | 150700 | 9866121200 | 69800 | 69800 | 69800 | 69600 | 154 |
| 217 | 20240625 | 150600 | 9855392600 | 69900 | 69800 | 69900 | 69800 | 107 |
| 218 | 20240625 | 150500 | 9847923500 | 69700 | 69700 | 69700 | 69600 | 215 |
| 219 | 20240625 | 150400 | 9832939000 | 69700 | 69700 | 69700 | 69700 | 21 |
| 220 | 20240625 | 150300 | 9831475300 | 69700 | 69600 | 69700 | 69600 | 428 |
| 221 | 20240625 | 150200 | 9801682700 | 69600 | 69700 | 69700 | 69600 | 202 |
| 222 | 20240625 | 150100 | 9787609200 | 69800 | 69900 | 69900 | 69600 | 142 |
| 223 | 20240625 | 150000 | 9777689300 | 69900 | 69900 | 69900 | 69900 | 41 |
| 224 | 20240625 | 145900 | 9774823400 | 69800 | 69900 | 69900 | 69500 | 308 |
| 225 | 20240625 | 145800 | 9753332200 | 69900 | 69900 | 69900 | 69900 | 78 |
| 226 | 20240625 | 145700 | 9747880000 | 69900 | 69900 | 69900 | 69600 | 144 |
| 227 | 20240625 | 145600 | 9737836500 | 69900 | 69900 | 69900 | 69900 | 145 |
| 228 | 20240625 | 145500 | 9727701000 | 69800 | 69900 | 69900 | 69800 | 575 |
| 229 | 20240625 | 145400 | 9687538400 | 69900 | 69700 | 69900 | 69700 | 130 |
| 230 | 20240625 | 145300 | 9678456800 | 69800 | 69900 | 69900 | 69700 | 303 |
| 231 | 20240625 | 145200 | 9657316000 | 69800 | 69700 | 69800 | 69700 | 228 |
| 232 | 20240625 | 145100 | 9641401700 | 69700 | 69700 | 69700 | 69500 | 193 |
| 233 | 20240625 | 145000 | 9627967800 | 69700 | 69600 | 69800 | 69600 | 132 |
| 234 | 20240625 | 144900 | 9618768500 | 69600 | 69600 | 69700 | 69600 | 31 |
| 235 | 20240625 | 144800 | 9616610000 | 69500 | 69500 | 69600 | 69500 | 213 |
| 236 | 20240625 | 144700 | 9601803100 | 69500 | 69600 | 69700 | 69500 | 324 |
| 237 | 20240625 | 144600 | 9579259500 | 69600 | 69500 | 69700 | 69500 | 41 |
| 238 | 20240625 | 144500 | 9576405800 | 69800 | 69800 | 69800 | 69400 | 669 |
| 239 | 20240625 | 144400 | 9529897300 | 69800 | 69700 | 69900 | 69600 | 93 |
| 240 | 20240625 | 144300 | 9523417800 | 69800 | 69900 | 69900 | 69700 | 594 |
| 241 | 20240625 | 144200 | 9482005800 | 69800 | 69800 | 69800 | 69700 | 172 |
| 242 | 20240625 | 144100 | 9470001700 | 69700 | 69800 | 69800 | 69700 | 138 |
| 243 | 20240625 | 144000 | 9460381500 | 69800 | 70000 | 70000 | 69800 | 184 |
| 244 | 20240625 | 143900 | 9447532700 | 69900 | 69900 | 70000 | 69900 | 76 |
| 245 | 20240625 | 143800 | 9442219100 | 69900 | 69800 | 69900 | 69800 | 302 |
| 246 | 20240625 | 143700 | 9421115800 | 69900 | 69900 | 69900 | 69800 | 235 |
| 247 | 20240625 | 143600 | 9404695500 | 70000 | 69900 | 70000 | 69900 | 140 |
| 248 | 20240625 | 143500 | 9394905300 | 70000 | 70000 | 70000 | 70000 | 163 |
| 249 | 20240625 | 143400 | 9383495300 | 70000 | 70000 | 70000 | 69900 | 63 |
| 250 | 20240625 | 143300 | 9379088500 | 70000 | 69900 | 70000 | 69900 | 172 |
| 251 | 20240625 | 143200 | 9367048900 | 69900 | 69900 | 69900 | 69900 | 73 |
| 252 | 20240625 | 143100 | 9361946200 | 69800 | 69800 | 69800 | 69800 | 199 |
| 253 | 20240625 | 143000 | 9348056000 | 69800 | 70000 | 70000 | 69800 | 226 |
| 254 | 20240625 | 142900 | 9332266500 | 70000 | 69800 | 70000 | 69800 | 80 |
| 255 | 20240625 | 142800 | 9326668800 | 69700 | 69600 | 69700 | 69600 | 207 |
| 256 | 20240625 | 142700 | 9312256000 | 69600 | 69900 | 69900 | 69600 | 787 |
| 257 | 20240625 | 142600 | 9257354200 | 69900 | 70000 | 70000 | 69900 | 220 |
| 258 | 20240625 | 142500 | 9241958500 | 70000 | 69900 | 70000 | 69900 | 290 |
| 259 | 20240625 | 142400 | 9221686700 | 69900 | 69900 | 69900 | 69800 | 215 |
| 260 | 20240625 | 142300 | 9206667700 | 69800 | 69900 | 69900 | 69800 | 161 |
| 261 | 20240625 | 142200 | 9195421200 | 69800 | 69900 | 69900 | 69800 | 51 |
| 262 | 20240625 | 142100 | 9191857100 | 69900 | 69900 | 69900 | 69800 | 166 |
| 263 | 20240625 | 142000 | 9180255700 | 69800 | 69900 | 69900 | 69800 | 126 |
| 264 | 20240625 | 141900 | 9171449600 | 69900 | 69900 | 69900 | 69900 | 22 |
| 265 | 20240625 | 141800 | 9169911800 | 69700 | 69900 | 69900 | 69700 | 98 |
| 266 | 20240625 | 141700 | 9163062400 | 69800 | 69900 | 69900 | 69800 | 49 |
| 267 | 20240625 | 141600 | 9159641000 | 69900 | 69800 | 69900 | 69800 | 116 |
| 268 | 20240625 | 141500 | 9151541700 | 69800 | 69800 | 69900 | 69700 | 236 |
| 269 | 20240625 | 141400 | 9135068400 | 69800 | 69800 | 69800 | 69700 | 69 |
| 270 | 20240625 | 141300 | 9130254700 | 69800 | 69700 | 69800 | 69700 | 81 |
| 271 | 20240625 | 141200 | 9124607700 | 69700 | 69700 | 69800 | 69700 | 223 |
| 272 | 20240625 | 141100 | 9109056800 | 69800 | 69600 | 69800 | 69600 | 105 |
| 273 | 20240625 | 141000 | 9101728100 | 69600 | 69700 | 69800 | 69600 | 250 |
| 274 | 20240625 | 140900 | 9084302100 | 69900 | 69900 | 69900 | 69900 | 37 |
| 275 | 20240625 | 140800 | 9081715800 | 69900 | 69800 | 69900 | 69800 | 140 |
| 276 | 20240625 | 140700 | 9071942500 | 69500 | 69600 | 69800 | 69500 | 231 |
| 277 | 20240625 | 140600 | 9055862200 | 69700 | 70000 | 70100 | 69700 | 358 |
| 278 | 20240625 | 140500 | 9030878400 | 69900 | 70200 | 70200 | 69900 | 1479 |
| 279 | 20240625 | 140400 | 8927339500 | 70200 | 70100 | 70200 | 70000 | 194 |
| 280 | 20240625 | 140300 | 8913747500 | 70100 | 70300 | 70300 | 70000 | 528 |
| 281 | 20240625 | 140200 | 8876765500 | 70200 | 70000 | 70200 | 70000 | 133 |
| 282 | 20240625 | 140100 | 8867444400 | 70100 | 70200 | 70200 | 70000 | 150 |
| 283 | 20240625 | 140000 | 8856927700 | 70000 | 70200 | 70400 | 70000 | 246 |
| 284 | 20240625 | 135900 | 8839666700 | 70100 | 70000 | 70100 | 69900 | 586 |
| 285 | 20240625 | 135800 | 8798648000 | 70000 | 69900 | 70000 | 69900 | 98 |
| 286 | 20240625 | 135700 | 8791792900 | 70000 | 69800 | 70000 | 69800 | 247 |
| 287 | 20240625 | 135600 | 8774506300 | 69800 | 70000 | 70000 | 69700 | 74 |
| 288 | 20240625 | 135500 | 8769340600 | 70000 | 69800 | 70100 | 69800 | 101 |
| 289 | 20240625 | 135400 | 8762275300 | 69500 | 70000 | 70100 | 69400 | 990 |
| 290 | 20240625 | 135300 | 8693410200 | 70200 | 70300 | 70300 | 69700 | 575 |
| 291 | 20240625 | 135200 | 8653213600 | 70100 | 70200 | 70300 | 70000 | 1198 |
| 292 | 20240625 | 135100 | 8569253400 | 70200 | 70500 | 70500 | 70200 | 206 |
| 293 | 20240625 | 135000 | 8554781100 | 70300 | 70500 | 70500 | 70300 | 346 |
| 294 | 20240625 | 134900 | 8530412100 | 70500 | 70500 | 70600 | 70500 | 51 |
| 295 | 20240625 | 134800 | 8526815800 | 70500 | 70400 | 70500 | 70400 | 245 |
| 296 | 20240625 | 134700 | 8509543500 | 70200 | 70400 | 70400 | 70200 | 272 |
| 297 | 20240625 | 134600 | 8490421600 | 70400 | 70400 | 70400 | 70300 | 117 |
| 298 | 20240625 | 134500 | 8482189900 | 70500 | 70500 | 70500 | 70500 | 36 |
| 299 | 20240625 | 134400 | 8479651900 | 70400 | 70500 | 70600 | 70300 | 329 |
| 300 | 20240625 | 134300 | 8456498200 | 70400 | 70700 | 70700 | 70400 | 589 |
| 301 | 20240625 | 134200 | 8415019900 | 70600 | 70500 | 70700 | 70500 | 60 |
| 302 | 20240625 | 134100 | 8410782500 | 70600 | 70600 | 70600 | 70600 | 95 |
| 303 | 20240625 | 134000 | 8404075500 | 70600 | 70600 | 70700 | 70600 | 156 |
| 304 | 20240625 | 133900 | 8393060400 | 70600 | 70700 | 70700 | 70400 | 220 |
| 305 | 20240625 | 133800 | 8377538700 | 70500 | 70700 | 70700 | 70500 | 133 |
| 306 | 20240625 | 133700 | 8368147900 | 70700 | 70700 | 70900 | 70700 | 246 |
| 307 | 20240625 | 133600 | 8350744200 | 70600 | 70700 | 70800 | 70600 | 126 |
| 308 | 20240625 | 133500 | 8341835900 | 70700 | 70600 | 70700 | 70500 | 264 |
| 309 | 20240625 | 133400 | 8323211900 | 70600 | 70600 | 70700 | 70600 | 249 |
| 310 | 20240625 | 133300 | 8305631100 | 70600 | 70600 | 70600 | 70500 | 146 |
| 311 | 20240625 | 133200 | 8295327900 | 70500 | 70500 | 70600 | 70500 | 151 |
| 312 | 20240625 | 133100 | 8284681100 | 70600 | 70700 | 70700 | 70500 | 37 |
| 313 | 20240625 | 133000 | 8282070000 | 70400 | 70500 | 70700 | 70400 | 329 |
| 314 | 20240625 | 132900 | 8258879500 | 70600 | 70400 | 70600 | 70400 | 90 |
| 315 | 20240625 | 132800 | 8252532300 | 70500 | 70500 | 70500 | 70500 | 47 |
| 316 | 20240625 | 132700 | 8249218800 | 70500 | 70500 | 70800 | 70400 | 285 |
| 317 | 20240625 | 132600 | 8229109400 | 70500 | 70500 | 70700 | 70500 | 170 |
| 318 | 20240625 | 132500 | 8217109100 | 70500 | 70400 | 70500 | 70400 | 176 |
| 319 | 20240625 | 132400 | 8204701200 | 70500 | 70800 | 70800 | 70500 | 171 |
| 320 | 20240625 | 132300 | 8192611200 | 70700 | 70400 | 70700 | 70400 | 22 |
| 321 | 20240625 | 132200 | 8191057800 | 70400 | 70700 | 70700 | 70400 | 463 |
| 322 | 20240625 | 132100 | 8158425200 | 70700 | 70400 | 70700 | 70400 | 69 |
| 323 | 20240625 | 132000 | 8153558600 | 70400 | 70400 | 70800 | 70400 | 29 |
| 324 | 20240625 | 131900 | 8151514800 | 70400 | 71000 | 71100 | 70400 | 822 |
| 325 | 20240625 | 131800 | 8093463300 | 71000 | 71000 | 71100 | 70700 | 277 |
| 326 | 20240625 | 131700 | 8073847200 | 70900 | 70800 | 71000 | 70800 | 227 |
| 327 | 20240625 | 131600 | 8057762500 | 70800 | 70800 | 71200 | 70800 | 120 |
| 328 | 20240625 | 131500 | 8049258300 | 70800 | 71300 | 71300 | 70800 | 86 |
| 329 | 20240625 | 131400 | 8043156700 | 71200 | 71000 | 71200 | 70900 | 341 |
| 330 | 20240625 | 131300 | 8018954800 | 71000 | 70900 | 71300 | 70900 | 98 |
| 331 | 20240625 | 131200 | 8011999800 | 70800 | 70900 | 71400 | 70700 | 641 |
| 332 | 20240625 | 131100 | 7966498400 | 71300 | 71400 | 71400 | 70900 | 781 |
| 333 | 20240625 | 131000 | 7910899200 | 71600 | 71700 | 71700 | 71000 | 464 |
| 334 | 20240625 | 130900 | 7877790900 | 71900 | 71700 | 71900 | 71500 | 250 |
| 335 | 20240625 | 130800 | 7859852600 | 71700 | 71400 | 72000 | 71400 | 2020 |
| 336 | 20240625 | 130700 | 7715218900 | 71400 | 71500 | 71500 | 71400 | 1713 |
| 337 | 20240625 | 130600 | 7592743200 | 71500 | 71500 | 71500 | 71400 | 521 |
| 338 | 20240625 | 130500 | 7555530700 | 71500 | 71500 | 71500 | 71500 | 88 |
| 339 | 20240625 | 130400 | 7549238700 | 71400 | 71400 | 71500 | 71400 | 21 |
| 340 | 20240625 | 130300 | 7547737400 | 71500 | 71400 | 71500 | 71400 | 246 |
| 341 | 20240625 | 130200 | 7530163100 | 71500 | 71500 | 71500 | 71500 | 93 |
| 342 | 20240625 | 130100 | 7523513600 | 71200 | 71400 | 71500 | 71200 | 299 |
| 343 | 20240625 | 130000 | 7502184300 | 71400 | 71200 | 71500 | 71000 | 5124 |
| 344 | 20240625 | 125900 | 7136002600 | 71200 | 70800 | 71200 | 70700 | 388 |
| 345 | 20240625 | 125800 | 7108462800 | 71000 | 70900 | 71000 | 70900 | 120 |
| 346 | 20240625 | 125700 | 7099950400 | 70700 | 70900 | 71100 | 70700 | 301 |
| 347 | 20240625 | 125600 | 7078615000 | 71000 | 71000 | 71000 | 71000 | 3 |
| 348 | 20240625 | 125500 | 7078402000 | 70900 | 71000 | 71000 | 70800 | 238 |
| 349 | 20240625 | 125400 | 7061519000 | 71100 | 71200 | 71200 | 71100 | 41 |
| 350 | 20240625 | 125300 | 7058600600 | 71200 | 71200 | 71400 | 71200 | 1772 |
| 351 | 20240625 | 125200 | 6932421700 | 71300 | 70900 | 71300 | 70800 | 1395 |
| 352 | 20240625 | 125100 | 6833453500 | 70900 | 71200 | 71200 | 70900 | 335 |
| 353 | 20240625 | 125000 | 6809642100 | 71200 | 71300 | 71300 | 70900 | 308 |
| 354 | 20240625 | 124900 | 6787759900 | 71000 | 71200 | 71300 | 71000 | 151 |
| 355 | 20240625 | 124800 | 6777028400 | 71300 | 71300 | 71300 | 71300 | 42 |
| 356 | 20240625 | 124700 | 6774033800 | 71300 | 71300 | 71300 | 71100 | 259 |
| 357 | 20240625 | 124600 | 6755591000 | 71300 | 71300 | 71400 | 71300 | 146 |
| 358 | 20240625 | 124500 | 6745172600 | 71300 | 71300 | 71400 | 71200 | 371 |
| 359 | 20240625 | 124400 | 6718741500 | 71400 | 71300 | 71400 | 71300 | 56 |
| 360 | 20240625 | 124300 | 6714748200 | 71300 | 71400 | 71400 | 71300 | 97 |
| 361 | 20240625 | 124200 | 6707826200 | 71400 | 71400 | 71400 | 71300 | 248 |
| 362 | 20240625 | 124100 | 6690134100 | 71400 | 71400 | 71400 | 71300 | 284 |
| 363 | 20240625 | 124000 | 6669872800 | 71300 | 71300 | 71300 | 71200 | 129 |
| 364 | 20240625 | 123900 | 6660677500 | 71300 | 71200 | 71300 | 71200 | 188 |
| 365 | 20240625 | 123800 | 6647277900 | 71200 | 71200 | 71200 | 71200 | 9 |
| 366 | 20240625 | 123700 | 6646637100 | 71200 | 71200 | 71300 | 71000 | 378 |
| 367 | 20240625 | 123600 | 6619755600 | 71200 | 71300 | 71400 | 71200 | 297 |
| 368 | 20240625 | 123500 | 6598585200 | 71400 | 71300 | 71400 | 71200 | 60 |
| 369 | 20240625 | 123400 | 6594308000 | 71200 | 71300 | 71300 | 71200 | 164 |
| 370 | 20240625 | 123300 | 6582629900 | 71300 | 71400 | 71500 | 71000 | 547 |
| 371 | 20240625 | 123200 | 6543607500 | 71400 | 71400 | 71500 | 71200 | 441 |
| 372 | 20240625 | 123100 | 6512148500 | 71400 | 71400 | 71400 | 71300 | 594 |
| 373 | 20240625 | 123000 | 6469738900 | 71300 | 71300 | 71300 | 71300 | 24 |
| 374 | 20240625 | 122900 | 6468027700 | 71300 | 71200 | 71300 | 71200 | 220 |
| 375 | 20240625 | 122800 | 6452361600 | 71200 | 71300 | 71400 | 71200 | 374 |
| 376 | 20240625 | 122700 | 6425693000 | 71300 | 71200 | 71300 | 71200 | 144 |
| 377 | 20240625 | 122600 | 6415427800 | 71100 | 71100 | 71200 | 71100 | 130 |
| 378 | 20240625 | 122500 | 6406184700 | 71100 | 71000 | 71100 | 70800 | 522 |
| 379 | 20240625 | 122400 | 6369125600 | 71100 | 71100 | 71300 | 70800 | 327 |
| 380 | 20240625 | 122300 | 6345894600 | 71100 | 71100 | 71200 | 71100 | 203 |
| 381 | 20240625 | 122200 | 6331446900 | 71000 | 71000 | 71000 | 70900 | 66 |
| 382 | 20240625 | 122100 | 6326762400 | 70800 | 71200 | 71200 | 70800 | 123 |
| 383 | 20240625 | 122000 | 6318042900 | 70800 | 71100 | 71200 | 70800 | 447 |
| 384 | 20240625 | 121900 | 6286288900 | 71200 | 71100 | 71200 | 71000 | 106 |
| 385 | 20240625 | 121800 | 6278756400 | 71100 | 71100 | 71200 | 70900 | 154 |
| 386 | 20240625 | 121700 | 6267820600 | 70900 | 71300 | 71300 | 70900 | 203 |
| 387 | 20240625 | 121600 | 6253366000 | 71300 | 71000 | 71400 | 71000 | 1568 |
| 388 | 20240625 | 121500 | 6141675700 | 71000 | 70900 | 71000 | 70800 | 113 |
| 389 | 20240625 | 121400 | 6133655900 | 71000 | 70700 | 71000 | 70700 | 33 |
| 390 | 20240625 | 121300 | 6131319700 | 70700 | 70600 | 70700 | 70500 | 384 |
| 391 | 20240625 | 121200 | 6104228300 | 70500 | 70800 | 71000 | 70500 | 292 |
| 392 | 20240625 | 121100 | 6083550900 | 70900 | 70700 | 70900 | 70700 | 53 |
| 393 | 20240625 | 121000 | 6079798400 | 70700 | 70900 | 70900 | 70700 | 102 |
| 394 | 20240625 | 120900 | 6072584600 | 71100 | 71000 | 71100 | 71000 | 91 |
| 395 | 20240625 | 120800 | 6066120300 | 71000 | 70800 | 71000 | 70500 | 279 |
| 396 | 20240625 | 120700 | 6046395400 | 71000 | 71000 | 71100 | 71000 | 111 |
| 397 | 20240625 | 120600 | 6038504400 | 71000 | 70900 | 71000 | 70900 | 199 |
| 398 | 20240625 | 120500 | 6024387400 | 70800 | 70800 | 70800 | 70700 | 186 |
| 399 | 20240625 | 120400 | 6011234800 | 70800 | 70900 | 70900 | 70600 | 169 |
| 400 | 20240625 | 120300 | 5999283400 | 70800 | 70800 | 70800 | 70800 | 100 |
| 401 | 20240625 | 120200 | 5992203400 | 70800 | 70800 | 70800 | 70800 | 69 |
| 402 | 20240625 | 120100 | 5987318200 | 70900 | 70800 | 70900 | 70800 | 37 |
| 403 | 20240625 | 120000 | 5984697300 | 70500 | 70800 | 70900 | 70500 | 154 |
| 404 | 20240625 | 115900 | 5973824000 | 70500 | 70900 | 70900 | 70500 | 162 |
| 405 | 20240625 | 115800 | 5962384900 | 70900 | 70900 | 70900 | 70800 | 116 |
| 406 | 20240625 | 115700 | 5954161300 | 70600 | 71000 | 71000 | 70600 | 141 |
| 407 | 20240625 | 115600 | 5944152500 | 71100 | 70900 | 71100 | 70900 | 119 |
| 408 | 20240625 | 115500 | 5935703900 | 70900 | 70800 | 70900 | 70500 | 146 |
| 409 | 20240625 | 115400 | 5925379900 | 70800 | 70800 | 70900 | 70800 | 242 |
| 410 | 20240625 | 115300 | 5908232500 | 70700 | 70600 | 70700 | 70500 | 30 |
| 411 | 20240625 | 115200 | 5906113100 | 70600 | 70600 | 70700 | 70600 | 242 |
| 412 | 20240625 | 115100 | 5889027100 | 70500 | 70800 | 70800 | 70500 | 202 |
| 413 | 20240625 | 115000 | 5874769100 | 70800 | 70700 | 70800 | 70700 | 15 |
| 414 | 20240625 | 114900 | 5873707300 | 70700 | 70700 | 70700 | 70700 | 114 |
| 415 | 20240625 | 114800 | 5865647500 | 70700 | 70700 | 70700 | 70600 | 112 |
| 416 | 20240625 | 114700 | 5857729300 | 70500 | 70600 | 70600 | 70500 | 158 |
| 417 | 20240625 | 114600 | 5846576800 | 70600 | 70800 | 70800 | 70600 | 176 |
| 418 | 20240625 | 114500 | 5834145400 | 70800 | 70700 | 70800 | 70700 | 58 |
| 419 | 20240625 | 114400 | 5830042700 | 70700 | 70700 | 70700 | 70700 | 56 |
| 420 | 20240625 | 114300 | 5826083500 | 70700 | 71100 | 71200 | 70700 | 221 |
| 421 | 20240625 | 114200 | 5810420600 | 71100 | 71000 | 71100 | 71000 | 120 |
| 422 | 20240625 | 114100 | 5801890200 | 70700 | 70900 | 71000 | 70700 | 591 |
| 423 | 20240625 | 114000 | 5759964500 | 70900 | 70400 | 70900 | 70400 | 229 |
| 424 | 20240625 | 113900 | 5743803200 | 70400 | 70700 | 70900 | 70400 | 260 |
| 425 | 20240625 | 113800 | 5725450700 | 70900 | 71000 | 71000 | 70900 | 91 |
| 426 | 20240625 | 113700 | 5718996100 | 70900 | 70600 | 70900 | 70600 | 137 |
| 427 | 20240625 | 113600 | 5709317600 | 70600 | 71000 | 71000 | 70600 | 132 |
| 428 | 20240625 | 113500 | 5699984200 | 71000 | 70900 | 71000 | 70600 | 225 |
| 429 | 20240625 | 113400 | 5684073300 | 70600 | 70700 | 70700 | 70600 | 123 |
| 430 | 20240625 | 113300 | 5675378900 | 70600 | 71000 | 71000 | 70600 | 99 |
| 431 | 20240625 | 113200 | 5668356600 | 70900 | 70900 | 70900 | 70900 | 45 |
| 432 | 20240625 | 113100 | 5665166100 | 71000 | 71100 | 71100 | 70600 | 205 |
| 433 | 20240625 | 113000 | 5650615300 | 71100 | 71100 | 71200 | 71000 | 137 |
| 434 | 20240625 | 112900 | 5640874100 | 71100 | 71000 | 71100 | 70900 | 90 |
| 435 | 20240625 | 112800 | 5634482900 | 70600 | 71000 | 71000 | 70600 | 148 |
| 436 | 20240625 | 112700 | 5624003100 | 70900 | 70800 | 70900 | 70600 | 81 |
| 437 | 20240625 | 112600 | 5618266200 | 70400 | 71000 | 71100 | 70400 | 158 |
| 438 | 20240625 | 112500 | 5607109700 | 71000 | 71200 | 71200 | 71000 | 222 |
| 439 | 20240625 | 112400 | 5591325200 | 71200 | 71100 | 71200 | 71100 | 321 |
| 440 | 20240625 | 112300 | 5568483100 | 71100 | 71100 | 71100 | 71000 | 102 |
| 441 | 20240625 | 112200 | 5561231200 | 71200 | 71200 | 71200 | 71100 | 377 |
| 442 | 20240625 | 112100 | 5534402800 | 71300 | 71100 | 71300 | 71100 | 312 |
| 443 | 20240625 | 112000 | 5512193400 | 71300 | 71100 | 71300 | 71100 | 410 |
| 444 | 20240625 | 111900 | 5482993100 | 71000 | 71000 | 71000 | 71000 | 30 |
| 445 | 20240625 | 111800 | 5480863100 | 70700 | 71200 | 71200 | 70700 | 278 |
| 446 | 20240625 | 111700 | 5461141200 | 71200 | 71100 | 71200 | 71100 | 190 |
| 447 | 20240625 | 111600 | 5447631100 | 71000 | 71000 | 71000 | 71000 | 23 |
| 448 | 20240625 | 111500 | 5445998100 | 71000 | 71100 | 71100 | 70700 | 239 |
| 449 | 20240625 | 111400 | 5429058900 | 71100 | 71000 | 71200 | 70700 | 226 |
| 450 | 20240625 | 111300 | 5413044500 | 71000 | 70900 | 71200 | 70800 | 37 |
| 451 | 20240625 | 111200 | 5410416700 | 70900 | 71100 | 71300 | 70900 | 227 |
| 452 | 20240625 | 111100 | 5394280700 | 71100 | 70800 | 71200 | 70600 | 148 |
| 453 | 20240625 | 111000 | 5383787000 | 70600 | 70600 | 70600 | 70500 | 256 |
| 454 | 20240625 | 110900 | 5365736800 | 70600 | 71000 | 71000 | 70600 | 330 |
| 455 | 20240625 | 110800 | 5342361700 | 71000 | 70800 | 71000 | 70800 | 174 |
| 456 | 20240625 | 110700 | 5330013800 | 70800 | 70700 | 70900 | 70600 | 278 |
| 457 | 20240625 | 110600 | 5310341900 | 70600 | 71000 | 71000 | 70500 | 231 |
| 458 | 20240625 | 110500 | 5294017200 | 71000 | 70500 | 71000 | 70500 | 271 |
| 459 | 20240625 | 110400 | 5274827300 | 70600 | 70500 | 70600 | 70400 | 195 |
| 460 | 20240625 | 110300 | 5261084800 | 70500 | 70500 | 70500 | 70400 | 88 |
| 461 | 20240625 | 110200 | 5254882100 | 70400 | 70300 | 70500 | 70100 | 393 |
| 462 | 20240625 | 110100 | 5227234700 | 70200 | 70300 | 70300 | 70100 | 135 |
| 463 | 20240625 | 110000 | 5217751200 | 70100 | 70400 | 70400 | 70100 | 137 |
| 464 | 20240625 | 105900 | 5208108300 | 70100 | 70500 | 70500 | 70100 | 103 |
| 465 | 20240625 | 105800 | 5200874300 | 70500 | 70400 | 70500 | 70400 | 100 |
| 466 | 20240625 | 105700 | 5193831400 | 70000 | 70500 | 70500 | 70000 | 271 |
| 467 | 20240625 | 105600 | 5174785900 | 70500 | 70800 | 70800 | 70500 | 25 |
| 468 | 20240625 | 105500 | 5173020400 | 70800 | 70300 | 70800 | 70000 | 537 |
| 469 | 20240625 | 105400 | 5135365400 | 70300 | 70500 | 70700 | 70300 | 428 |
| 470 | 20240625 | 105300 | 5105197800 | 70500 | 71000 | 71100 | 70500 | 411 |
| 471 | 20240625 | 105200 | 5076090600 | 70800 | 70400 | 70800 | 70400 | 269 |
| 472 | 20240625 | 105100 | 5057109100 | 70400 | 70600 | 70600 | 70400 | 246 |
| 473 | 20240625 | 105000 | 5039765400 | 70500 | 70600 | 70600 | 70400 | 541 |
| 474 | 20240625 | 104900 | 5001620000 | 70600 | 71400 | 71400 | 70600 | 1191 |
| 475 | 20240625 | 104800 | 4917305500 | 71400 | 71500 | 71500 | 71200 | 494 |
| 476 | 20240625 | 104700 | 4882038900 | 71400 | 71400 | 71500 | 71400 | 94 |
| 477 | 20240625 | 104600 | 4875326400 | 71400 | 71600 | 71600 | 71200 | 978 |
| 478 | 20240625 | 104500 | 4805565300 | 71400 | 71300 | 71600 | 71200 | 625 |
| 479 | 20240625 | 104400 | 4760934900 | 71300 | 71400 | 71500 | 71300 | 591 |
| 480 | 20240625 | 104300 | 4718739900 | 71400 | 71300 | 71500 | 71300 | 941 |
| 481 | 20240625 | 104200 | 4651551000 | 71300 | 71000 | 71300 | 71000 | 834 |
| 482 | 20240625 | 104100 | 4592204800 | 70900 | 70900 | 71000 | 70600 | 434 |
| 483 | 20240625 | 104000 | 4561455300 | 70800 | 70600 | 70900 | 70600 | 416 |
| 484 | 20240625 | 103900 | 4531994900 | 70900 | 70700 | 70900 | 70600 | 388 |
| 485 | 20240625 | 103800 | 4504546000 | 70700 | 70600 | 70800 | 70600 | 735 |
| 486 | 20240625 | 103700 | 4452630800 | 70600 | 70500 | 70700 | 70500 | 313 |
| 487 | 20240625 | 103600 | 4430538500 | 70600 | 70400 | 70700 | 70400 | 1298 |
| 488 | 20240625 | 103500 | 4338910900 | 70300 | 69900 | 70400 | 69900 | 1991 |
| 489 | 20240625 | 103400 | 4199384300 | 69900 | 69900 | 69900 | 69900 | 115 |
| 490 | 20240625 | 103300 | 4191345800 | 69900 | 69800 | 69900 | 69400 | 1063 |
| 491 | 20240625 | 103200 | 4117467500 | 69700 | 69500 | 69800 | 69500 | 181 |
| 492 | 20240625 | 103100 | 4104860100 | 69800 | 69800 | 69800 | 69500 | 200 |
| 493 | 20240625 | 103000 | 4090938600 | 69800 | 69500 | 69800 | 69200 | 113 |
| 494 | 20240625 | 102900 | 4083056500 | 69500 | 69500 | 69500 | 69200 | 153 |
| 495 | 20240625 | 102800 | 4072425700 | 69700 | 69600 | 69800 | 69600 | 73 |
| 496 | 20240625 | 102700 | 4067340600 | 69500 | 69600 | 69600 | 69500 | 200 |
| 497 | 20240625 | 102600 | 4053420900 | 69500 | 69400 | 69500 | 69400 | 271 |
| 498 | 20240625 | 102500 | 4034586600 | 69500 | 69500 | 69500 | 69500 | 55 |
| 499 | 20240625 | 102400 | 4030764100 | 69200 | 69200 | 69500 | 69200 | 107 |
| 500 | 20240625 | 102300 | 4023341300 | 69200 | 69100 | 69200 | 69000 | 103 |
| 501 | 20240625 | 102200 | 4016224100 | 69000 | 69100 | 69100 | 69000 | 78 |
| 502 | 20240625 | 102100 | 4010841000 | 69100 | 69000 | 69100 | 68900 | 249 |
| 503 | 20240625 | 102000 | 3993674700 | 69000 | 69200 | 69200 | 69000 | 219 |
| 504 | 20240625 | 101900 | 3978540400 | 69200 | 69400 | 69400 | 69200 | 21 |
| 505 | 20240625 | 101800 | 3977083400 | 69400 | 69400 | 69500 | 69400 | 32 |
| 506 | 20240625 | 101700 | 3974860400 | 69400 | 69400 | 69500 | 69100 | 207 |
| 507 | 20240625 | 101600 | 3960488500 | 69400 | 69600 | 69600 | 69400 | 515 |
| 508 | 20240625 | 101500 | 3924646000 | 69500 | 69400 | 69500 | 69400 | 790 |
| 509 | 20240625 | 101400 | 3869755200 | 69400 | 69500 | 69500 | 69000 | 415 |
| 510 | 20240625 | 101300 | 3841036400 | 69400 | 69300 | 69400 | 69300 | 75 |
| 511 | 20240625 | 101200 | 3835831600 | 69500 | 69500 | 69500 | 69200 | 175 |
| 512 | 20240625 | 101100 | 3823710200 | 69300 | 69700 | 69800 | 69300 | 167 |
| 513 | 20240625 | 101000 | 3812082300 | 69600 | 69800 | 69900 | 69600 | 251 |
| 514 | 20240625 | 100900 | 3794593500 | 69800 | 69800 | 69900 | 69700 | 504 |
| 515 | 20240625 | 100800 | 3759409100 | 69800 | 69500 | 69800 | 69500 | 649 |
| 516 | 20240625 | 100700 | 3714210300 | 69500 | 69300 | 69500 | 69300 | 601 |
| 517 | 20240625 | 100600 | 3672540600 | 69300 | 69300 | 69400 | 69200 | 47 |
| 518 | 20240625 | 100500 | 3669282400 | 69400 | 69400 | 69400 | 69300 | 200 |
| 519 | 20240625 | 100400 | 3655402500 | 69400 | 69200 | 69400 | 69200 | 329 |
| 520 | 20240625 | 100300 | 3632592000 | 69200 | 68900 | 69200 | 68800 | 398 |
| 521 | 20240625 | 100200 | 3605072100 | 69000 | 69000 | 69000 | 68900 | 17 |
| 522 | 20240625 | 100100 | 3603899300 | 68900 | 68900 | 69100 | 68800 | 509 |
| 523 | 20240625 | 100000 | 3568794100 | 68800 | 69200 | 69200 | 68800 | 293 |
| 524 | 20240625 | 095900 | 3548569400 | 69200 | 69100 | 69200 | 69100 | 190 |
| 525 | 20240625 | 095800 | 3535421700 | 69200 | 69000 | 69200 | 69000 | 133 |
| 526 | 20240625 | 095700 | 3526229000 | 69000 | 69200 | 69200 | 69000 | 157 |
| 527 | 20240625 | 095600 | 3515377300 | 69200 | 69000 | 69200 | 68900 | 782 |
| 528 | 20240625 | 095500 | 3461397300 | 68900 | 68700 | 68900 | 68700 | 195 |
| 529 | 20240625 | 095400 | 3447973500 | 68700 | 68300 | 68800 | 68300 | 553 |
| 530 | 20240625 | 095300 | 3410001500 | 68500 | 68500 | 68500 | 68200 | 150 |
| 531 | 20240625 | 095200 | 3399749400 | 68000 | 68400 | 68400 | 68000 | 283 |
| 532 | 20240625 | 095100 | 3380459400 | 68400 | 68400 | 68500 | 68400 | 41 |
| 533 | 20240625 | 095000 | 3377654400 | 68400 | 68400 | 68400 | 68300 | 182 |
| 534 | 20240625 | 094900 | 3365206100 | 68500 | 68400 | 68500 | 68100 | 25 |
| 535 | 20240625 | 094800 | 3363499100 | 68400 | 68100 | 68400 | 68000 | 398 |
| 536 | 20240625 | 094700 | 3336335900 | 68300 | 68200 | 68300 | 68100 | 189 |
| 537 | 20240625 | 094600 | 3323453500 | 68200 | 68200 | 68300 | 68200 | 62 |
| 538 | 20240625 | 094500 | 3319223900 | 68200 | 68100 | 68200 | 68000 | 176 |
| 539 | 20240625 | 094400 | 3307244800 | 68100 | 68500 | 68500 | 68100 | 628 |
| 540 | 20240625 | 094300 | 3264351900 | 68500 | 68400 | 68600 | 68300 | 172 |
| 541 | 20240625 | 094200 | 3252581200 | 68400 | 68600 | 68700 | 68400 | 396 |
| 542 | 20240625 | 094100 | 3225459800 | 68700 | 68400 | 68700 | 68400 | 43 |
| 543 | 20240625 | 094000 | 3222511300 | 68400 | 68700 | 68800 | 68400 | 96 |
| 544 | 20240625 | 093900 | 3215921200 | 68700 | 68900 | 68900 | 68300 | 398 |
| 545 | 20240625 | 093800 | 3188637600 | 68900 | 67800 | 69000 | 67800 | 2384 |
| 546 | 20240625 | 093700 | 3025396600 | 67800 | 67600 | 67800 | 67600 | 40 |
| 547 | 20240625 | 093600 | 3022687900 | 67600 | 67300 | 67600 | 67100 | 1508 |
| 548 | 20240625 | 093500 | 2921028000 | 67300 | 67300 | 67400 | 67100 | 879 |
| 549 | 20240625 | 093400 | 2861941400 | 67100 | 67400 | 67400 | 67000 | 2550 |
| 550 | 20240625 | 093300 | 2690884700 | 67400 | 67200 | 67400 | 67000 | 2293 |
| 551 | 20240625 | 093200 | 2536932300 | 67300 | 67700 | 67700 | 67200 | 2529 |
| 552 | 20240625 | 093100 | 2366387800 | 67800 | 67600 | 67800 | 67600 | 256 |
| 553 | 20240625 | 093000 | 2349056600 | 67600 | 67800 | 67900 | 67500 | 337 |
| 554 | 20240625 | 092900 | 2326286100 | 67500 | 68000 | 68000 | 67500 | 598 |
| 555 | 20240625 | 092800 | 2285888300 | 68000 | 67900 | 68000 | 67500 | 987 |
| 556 | 20240625 | 092700 | 2219060000 | 68000 | 67900 | 68000 | 67700 | 499 |
| 557 | 20240625 | 092600 | 2185187400 | 68000 | 68500 | 68500 | 67900 | 1351 |
| 558 | 20240625 | 092500 | 2093131300 | 68400 | 68500 | 68500 | 68400 | 1116 |
| 559 | 20240625 | 092400 | 2016778600 | 68600 | 68300 | 68900 | 68300 | 591 |
| 560 | 20240625 | 092300 | 1976301700 | 68300 | 68700 | 68900 | 68300 | 2418 |
| 561 | 20240625 | 092200 | 1810408100 | 68700 | 68600 | 68800 | 68400 | 772 |
| 562 | 20240625 | 092100 | 1757468500 | 68600 | 69000 | 69000 | 68400 | 1285 |
| 563 | 20240625 | 092000 | 1669276400 | 69000 | 69300 | 69500 | 68800 | 690 |
| 564 | 20240625 | 091900 | 1621632300 | 69300 | 70000 | 70000 | 69300 | 538 |
| 565 | 20240625 | 091800 | 1584185500 | 70000 | 69800 | 70000 | 69800 | 66 |
| 566 | 20240625 | 091700 | 1579567500 | 70000 | 70400 | 70400 | 69800 | 1047 |
| 567 | 20240625 | 091600 | 1506154000 | 70300 | 70900 | 70900 | 70000 | 784 |
| 568 | 20240625 | 091500 | 1450708100 | 70800 | 70400 | 70900 | 70100 | 2414 |
| 569 | 20240625 | 091400 | 1280264800 | 70400 | 69800 | 70400 | 69500 | 1181 |
| 570 | 20240625 | 091300 | 1197598800 | 69700 | 68800 | 69800 | 68700 | 1651 |
| 571 | 20240625 | 091200 | 1083568900 | 68700 | 69200 | 69600 | 68700 | 1122 |
| 572 | 20240625 | 091100 | 1006151500 | 69100 | 69700 | 69700 | 69100 | 903 |
| 573 | 20240625 | 091000 | 943677800 | 69300 | 69400 | 69700 | 69300 | 424 |
| 574 | 20240625 | 090900 | 914260600 | 69700 | 69700 | 69700 | 69100 | 695 |
| 575 | 20240625 | 090800 | 866138100 | 69900 | 69900 | 70100 | 69700 | 575 |
| 576 | 20240625 | 090700 | 825920300 | 69900 | 69600 | 69900 | 69300 | 293 |
| 577 | 20240625 | 090600 | 805500200 | 69600 | 69300 | 69800 | 69100 | 612 |
| 578 | 20240625 | 090500 | 762936600 | 69300 | 68600 | 69300 | 68500 | 1089 |
| 579 | 20240625 | 090400 | 687864900 | 68600 | 69200 | 69300 | 67200 | 4648 |
| 580 | 20240625 | 090300 | 370860800 | 69200 | 70100 | 70300 | 69200 | 970 |
| 581 | 20240625 | 090200 | 303350300 | 70000 | 71200 | 71300 | 69900 | 766 |
| 582 | 20240625 | 090100 | 249117800 | 71200 | 71100 | 71300 | 71100 | 1095 |
| 583 | 20240625 | 090000 | 171212600 | 71100 | 71700 | 71700 | 71100 | 2089 |