31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 184300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 3 | 20240614 | 184200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 4 | 20240614 | 184100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 5 | 20240614 | 184000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 6 | 20240614 | 183900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 7 | 20240614 | 183800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 8 | 20240614 | 183700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 9 | 20240614 | 183600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 10 | 20240614 | 183500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 11 | 20240614 | 183400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 12 | 20240614 | 183300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 13 | 20240614 | 183200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 14 | 20240614 | 183100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 15 | 20240614 | 183000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 16 | 20240614 | 182900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 17 | 20240614 | 182800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 18 | 20240614 | 182700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 19 | 20240614 | 182600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 20 | 20240614 | 182500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 21 | 20240614 | 182400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 22 | 20240614 | 182300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 23 | 20240614 | 182200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 24 | 20240614 | 182100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 25 | 20240614 | 182000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 26 | 20240614 | 181900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 27 | 20240614 | 181800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 28 | 20240614 | 181700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 29 | 20240614 | 181600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 30 | 20240614 | 181500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 31 | 20240614 | 181400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 32 | 20240614 | 181300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 33 | 20240614 | 181200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 34 | 20240614 | 181100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 35 | 20240614 | 181000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 36 | 20240614 | 180900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 37 | 20240614 | 180800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 38 | 20240614 | 180700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 39 | 20240614 | 180600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 40 | 20240614 | 180500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 41 | 20240614 | 180400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 42 | 20240614 | 180300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 43 | 20240614 | 180200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 44 | 20240614 | 180100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 45 | 20240614 | 180000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 46 | 20240614 | 175900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 47 | 20240614 | 175800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 48 | 20240614 | 175700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 49 | 20240614 | 175600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 50 | 20240614 | 175500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 51 | 20240614 | 175400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 52 | 20240614 | 175300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 53 | 20240614 | 175200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 54 | 20240614 | 175100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 55 | 20240614 | 175000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 56 | 20240614 | 174900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 57 | 20240614 | 174800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 58 | 20240614 | 174700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 59 | 20240614 | 174600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 60 | 20240614 | 174500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 61 | 20240614 | 174400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 62 | 20240614 | 174300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 63 | 20240614 | 174200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 64 | 20240614 | 174100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 65 | 20240614 | 174000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 66 | 20240614 | 173900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 67 | 20240614 | 173800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 68 | 20240614 | 173700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 69 | 20240614 | 173600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 70 | 20240614 | 173500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 71 | 20240614 | 173400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 72 | 20240614 | 173300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 73 | 20240614 | 173200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 74 | 20240614 | 173100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 75 | 20240614 | 173000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 76 | 20240614 | 172900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 77 | 20240614 | 172800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 78 | 20240614 | 172700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 79 | 20240614 | 172600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 80 | 20240614 | 172500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 81 | 20240614 | 172400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 82 | 20240614 | 172300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 83 | 20240614 | 172200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 84 | 20240614 | 172100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 85 | 20240614 | 172000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 86 | 20240614 | 171900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 87 | 20240614 | 171800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 88 | 20240614 | 171700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 89 | 20240614 | 171600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 90 | 20240614 | 171500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 91 | 20240614 | 171400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 92 | 20240614 | 171300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 93 | 20240614 | 171200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 94 | 20240614 | 171100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 95 | 20240614 | 171000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 96 | 20240614 | 170900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 97 | 20240614 | 170800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 98 | 20240614 | 170700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 99 | 20240614 | 170600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 100 | 20240614 | 170500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 101 | 20240614 | 170400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 102 | 20240614 | 170300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 103 | 20240614 | 170200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 104 | 20240614 | 170100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 105 | 20240614 | 170000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 106 | 20240614 | 165900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 107 | 20240614 | 165800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 108 | 20240614 | 165700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 109 | 20240614 | 165600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 110 | 20240614 | 165500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 111 | 20240614 | 165400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 112 | 20240614 | 165300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 113 | 20240614 | 165200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 114 | 20240614 | 165100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 115 | 20240614 | 165000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 116 | 20240614 | 164900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 117 | 20240614 | 164800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 118 | 20240614 | 164700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 119 | 20240614 | 164600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 120 | 20240614 | 164500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 121 | 20240614 | 164400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 122 | 20240614 | 164300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 123 | 20240614 | 164200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 124 | 20240614 | 164100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 125 | 20240614 | 164000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 126 | 20240614 | 163900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 127 | 20240614 | 163800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 128 | 20240614 | 163700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 129 | 20240614 | 163600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 130 | 20240614 | 163500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 131 | 20240614 | 163400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 132 | 20240614 | 163300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 133 | 20240614 | 163200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 134 | 20240614 | 163100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 135 | 20240614 | 163000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 136 | 20240614 | 162900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 137 | 20240614 | 162800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 138 | 20240614 | 162700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 139 | 20240614 | 162600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 140 | 20240614 | 162500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 141 | 20240614 | 162400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 142 | 20240614 | 162300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 143 | 20240614 | 162200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 144 | 20240614 | 162100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 145 | 20240614 | 162000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 146 | 20240614 | 161900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 147 | 20240614 | 161800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 148 | 20240614 | 161700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 149 | 20240614 | 161600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 150 | 20240614 | 161500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 151 | 20240614 | 161400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 152 | 20240614 | 161300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 153 | 20240614 | 161200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 154 | 20240614 | 161100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 155 | 20240614 | 161000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 156 | 20240614 | 160900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 157 | 20240614 | 160800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 158 | 20240614 | 160700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 159 | 20240614 | 160600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 160 | 20240614 | 160500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 161 | 20240614 | 160400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 162 | 20240614 | 160300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 163 | 20240614 | 160200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 164 | 20240614 | 160100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 165 | 20240614 | 160000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 166 | 20240614 | 155900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 167 | 20240614 | 155800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 168 | 20240614 | 155700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 169 | 20240614 | 155600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 170 | 20240614 | 155500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 171 | 20240614 | 155400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 172 | 20240614 | 155300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 173 | 20240614 | 155200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 174 | 20240614 | 155100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 175 | 20240614 | 155000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 176 | 20240614 | 154900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 177 | 20240614 | 154800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 178 | 20240614 | 154700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 179 | 20240614 | 154600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 180 | 20240614 | 154500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 181 | 20240614 | 154400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 182 | 20240614 | 154300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 183 | 20240614 | 154200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 184 | 20240614 | 154100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 185 | 20240614 | 154000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 186 | 20240614 | 153900 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 187 | 20240614 | 153800 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 188 | 20240614 | 153700 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 189 | 20240614 | 153600 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 190 | 20240614 | 153500 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 191 | 20240614 | 153400 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 192 | 20240614 | 153300 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 193 | 20240614 | 153200 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 194 | 20240614 | 153100 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 0 |
| 195 | 20240614 | 153000 | 3281086900 | 83100 | 83100 | 83100 | 83100 | 1193 |
| 196 | 20240614 | 152900 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 197 | 20240614 | 152800 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 198 | 20240614 | 152700 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 199 | 20240614 | 152600 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 200 | 20240614 | 152500 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 201 | 20240614 | 152400 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 202 | 20240614 | 152300 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 203 | 20240614 | 152200 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 204 | 20240614 | 152100 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 205 | 20240614 | 152000 | 3181948600 | 83000 | 83000 | 83000 | 83000 | 0 |
| 206 | 20240614 | 151900 | 3181948600 | 83000 | 82600 | 83000 | 82500 | 182 |
| 207 | 20240614 | 151800 | 3166910900 | 82600 | 82600 | 82600 | 82500 | 106 |
| 208 | 20240614 | 151700 | 3158155500 | 82600 | 82600 | 82600 | 82600 | 282 |
| 209 | 20240614 | 151600 | 3134862300 | 83000 | 82900 | 83000 | 82500 | 164 |
| 210 | 20240614 | 151500 | 3121309000 | 82900 | 82600 | 83000 | 82600 | 172 |
| 211 | 20240614 | 151400 | 3107089000 | 82700 | 82500 | 82700 | 82500 | 397 |
| 212 | 20240614 | 151300 | 3074293900 | 82600 | 82500 | 82600 | 82500 | 189 |
| 213 | 20240614 | 151200 | 3058698500 | 82500 | 82700 | 82700 | 82500 | 59 |
| 214 | 20240614 | 151100 | 3053824000 | 82600 | 82700 | 82700 | 82600 | 310 |
| 215 | 20240614 | 151000 | 3028216500 | 82700 | 82700 | 82700 | 82600 | 74 |
| 216 | 20240614 | 150900 | 3022099900 | 82700 | 82700 | 83100 | 82600 | 257 |
| 217 | 20240614 | 150800 | 3000843500 | 82700 | 82700 | 83100 | 82600 | 215 |
| 218 | 20240614 | 150700 | 2983061000 | 82700 | 83000 | 83100 | 82700 | 134 |
| 219 | 20240614 | 150600 | 2971955900 | 83000 | 82700 | 83000 | 82700 | 490 |
| 220 | 20240614 | 150500 | 2931411700 | 82700 | 82700 | 82700 | 82700 | 98 |
| 221 | 20240614 | 150400 | 2923307100 | 82700 | 82600 | 82700 | 82600 | 141 |
| 222 | 20240614 | 150300 | 2911649200 | 82700 | 82700 | 82800 | 82700 | 124 |
| 223 | 20240614 | 150200 | 2901393400 | 82700 | 82900 | 82900 | 82700 | 215 |
| 224 | 20240614 | 150100 | 2883604100 | 82900 | 82900 | 82900 | 82700 | 168 |
| 225 | 20240614 | 150000 | 2869706800 | 82900 | 82700 | 82900 | 82700 | 223 |
| 226 | 20240614 | 145900 | 2851259900 | 82700 | 82800 | 83000 | 82700 | 114 |
| 227 | 20240614 | 145800 | 2841823900 | 82700 | 82800 | 82900 | 82700 | 223 |
| 228 | 20240614 | 145700 | 2823371300 | 82900 | 83000 | 83000 | 82700 | 198 |
| 229 | 20240614 | 145600 | 2806980500 | 83000 | 82900 | 83000 | 82700 | 228 |
| 230 | 20240614 | 145500 | 2788097600 | 82700 | 82800 | 83000 | 82700 | 184 |
| 231 | 20240614 | 145400 | 2772863400 | 82800 | 83100 | 83200 | 82800 | 183 |
| 232 | 20240614 | 145300 | 2757683300 | 83100 | 82900 | 83300 | 82800 | 197 |
| 233 | 20240614 | 145200 | 2741353200 | 82800 | 82800 | 82800 | 82700 | 278 |
| 234 | 20240614 | 145100 | 2718354600 | 82800 | 82800 | 82900 | 82800 | 101 |
| 235 | 20240614 | 145000 | 2709991300 | 82800 | 82800 | 83000 | 82800 | 270 |
| 236 | 20240614 | 144900 | 2687619800 | 82800 | 83100 | 83100 | 82800 | 221 |
| 237 | 20240614 | 144800 | 2669307000 | 83200 | 83100 | 83300 | 82700 | 217 |
| 238 | 20240614 | 144700 | 2651315900 | 83100 | 83200 | 83200 | 82700 | 198 |
| 239 | 20240614 | 144600 | 2634899100 | 83200 | 83000 | 83200 | 82700 | 217 |
| 240 | 20240614 | 144500 | 2616925600 | 82800 | 82900 | 83100 | 82600 | 222 |
| 241 | 20240614 | 144400 | 2598548100 | 82900 | 83100 | 83100 | 82600 | 194 |
| 242 | 20240614 | 144300 | 2582490000 | 83100 | 83000 | 83100 | 82700 | 269 |
| 243 | 20240614 | 144200 | 2560191300 | 82900 | 83000 | 83000 | 82700 | 179 |
| 244 | 20240614 | 144100 | 2545376000 | 83000 | 83000 | 83000 | 82800 | 250 |
| 245 | 20240614 | 144000 | 2524651700 | 83000 | 82700 | 83000 | 82600 | 276 |
| 246 | 20240614 | 143900 | 2501800900 | 82700 | 82900 | 82900 | 82500 | 206 |
| 247 | 20240614 | 143800 | 2484768400 | 82900 | 82800 | 83000 | 82800 | 212 |
| 248 | 20240614 | 143700 | 2467199500 | 82700 | 82900 | 83000 | 82600 | 325 |
| 249 | 20240614 | 143600 | 2440292100 | 82700 | 82200 | 82800 | 82200 | 196 |
| 250 | 20240614 | 143500 | 2424090000 | 82200 | 82600 | 82800 | 82200 | 353 |
| 251 | 20240614 | 143400 | 2394997700 | 82700 | 82600 | 82700 | 82300 | 211 |
| 252 | 20240614 | 143300 | 2377608500 | 82400 | 82900 | 82900 | 82100 | 232 |
| 253 | 20240614 | 143200 | 2358449800 | 82900 | 82800 | 82900 | 82600 | 189 |
| 254 | 20240614 | 143100 | 2342824100 | 82800 | 82700 | 82800 | 82500 | 393 |
| 255 | 20240614 | 143000 | 2310342500 | 82600 | 82300 | 82600 | 82300 | 289 |
| 256 | 20240614 | 142900 | 2286549500 | 82300 | 82300 | 82300 | 82000 | 306 |
| 257 | 20240614 | 142800 | 2261403400 | 82300 | 82100 | 82300 | 82000 | 164 |
| 258 | 20240614 | 142700 | 2247950600 | 82000 | 82300 | 82300 | 82000 | 163 |
| 259 | 20240614 | 142600 | 2234576800 | 82200 | 82300 | 82300 | 82000 | 172 |
| 260 | 20240614 | 142500 | 2220457400 | 82300 | 82300 | 82400 | 82200 | 195 |
| 261 | 20240614 | 142400 | 2204421700 | 82300 | 82200 | 82400 | 82000 | 217 |
| 262 | 20240614 | 142300 | 2186600000 | 82000 | 81900 | 82200 | 81900 | 159 |
| 263 | 20240614 | 142200 | 2173557100 | 82000 | 82100 | 82300 | 82000 | 176 |
| 264 | 20240614 | 142100 | 2159117800 | 82000 | 82200 | 82200 | 82000 | 441 |
| 265 | 20240614 | 142000 | 2122931900 | 82200 | 82500 | 82500 | 82200 | 121 |
| 266 | 20240614 | 141900 | 2112983200 | 82400 | 82400 | 82400 | 82200 | 155 |
| 267 | 20240614 | 141800 | 2100224000 | 82300 | 82400 | 82500 | 82200 | 214 |
| 268 | 20240614 | 141700 | 2082613000 | 82400 | 82500 | 82500 | 82200 | 170 |
| 269 | 20240614 | 141600 | 2068621000 | 82500 | 82600 | 82600 | 82500 | 126 |
| 270 | 20240614 | 141500 | 2058225600 | 82500 | 82500 | 82600 | 82500 | 164 |
| 271 | 20240614 | 141400 | 2044694500 | 82400 | 82400 | 82400 | 82200 | 167 |
| 272 | 20240614 | 141300 | 2030962200 | 82400 | 82200 | 82400 | 82100 | 290 |
| 273 | 20240614 | 141200 | 2007132400 | 82200 | 82200 | 82300 | 82100 | 162 |
| 274 | 20240614 | 141100 | 1993826100 | 82200 | 82200 | 82200 | 82100 | 191 |
| 275 | 20240614 | 141000 | 1978142600 | 82200 | 82300 | 82300 | 82200 | 106 |
| 276 | 20240614 | 140900 | 1969428700 | 82200 | 82000 | 82200 | 82000 | 302 |
| 277 | 20240614 | 140800 | 1944648900 | 82000 | 82000 | 82000 | 82000 | 252 |
| 278 | 20240614 | 140700 | 1923984900 | 82100 | 82100 | 82100 | 82100 | 24 |
| 279 | 20240614 | 140600 | 1922014500 | 82200 | 82000 | 82200 | 82000 | 216 |
| 280 | 20240614 | 140500 | 1904294800 | 81900 | 82100 | 82100 | 81900 | 153 |
| 281 | 20240614 | 140400 | 1891747900 | 82000 | 82000 | 82000 | 82000 | 300 |
| 282 | 20240614 | 140300 | 1867147900 | 82000 | 82000 | 82000 | 81900 | 200 |
| 283 | 20240614 | 140200 | 1850749100 | 81900 | 82000 | 82000 | 81900 | 141 |
| 284 | 20240614 | 140100 | 1839192800 | 81900 | 82000 | 82100 | 81900 | 150 |
| 285 | 20240614 | 140000 | 1826893100 | 82100 | 82200 | 82200 | 82100 | 88 |
| 286 | 20240614 | 135900 | 1819666100 | 82200 | 82100 | 82200 | 81900 | 223 |
| 287 | 20240614 | 135800 | 1801393600 | 81900 | 81900 | 82000 | 81900 | 425 |
| 288 | 20240614 | 135700 | 1766584800 | 82000 | 82000 | 82000 | 82000 | 0 |
| 289 | 20240614 | 135600 | 1766584800 | 82000 | 82200 | 82200 | 82000 | 677 |
| 290 | 20240614 | 135500 | 1711032800 | 82200 | 82200 | 82200 | 82200 | 0 |
| 291 | 20240614 | 135400 | 1711032800 | 82200 | 82300 | 82300 | 82200 | 159 |
| 292 | 20240614 | 135300 | 1697948900 | 82500 | 82100 | 82500 | 82100 | 149 |
| 293 | 20240614 | 135200 | 1685713500 | 82100 | 82100 | 82100 | 82100 | 143 |
| 294 | 20240614 | 135100 | 1673973200 | 82100 | 82100 | 82100 | 82100 | 142 |
| 295 | 20240614 | 135000 | 1662315000 | 82100 | 82100 | 82100 | 82100 | 142 |
| 296 | 20240614 | 134900 | 1650656800 | 82200 | 82100 | 82300 | 82100 | 416 |
| 297 | 20240614 | 134800 | 1616477400 | 82100 | 82100 | 82100 | 82100 | 41 |
| 298 | 20240614 | 134700 | 1613111300 | 82100 | 82100 | 82100 | 82100 | 187 |
| 299 | 20240614 | 134600 | 1597758600 | 82100 | 82100 | 82100 | 82000 | 188 |
| 300 | 20240614 | 134500 | 1582326400 | 82100 | 82000 | 82300 | 82000 | 389 |
| 301 | 20240614 | 134400 | 1550392800 | 82100 | 82100 | 82100 | 82100 | 39 |
| 302 | 20240614 | 134300 | 1547190900 | 82100 | 82200 | 82200 | 82100 | 207 |
| 303 | 20240614 | 134200 | 1530192700 | 82100 | 82200 | 82200 | 82100 | 62 |
| 304 | 20240614 | 134100 | 1525097000 | 82200 | 82100 | 82300 | 82100 | 150 |
| 305 | 20240614 | 134000 | 1512781200 | 82100 | 82200 | 82200 | 82100 | 661 |
| 306 | 20240614 | 133900 | 1458468000 | 82300 | 82300 | 82300 | 82300 | 25 |
| 307 | 20240614 | 133800 | 1456410500 | 82300 | 82300 | 82300 | 82300 | 95 |
| 308 | 20240614 | 133700 | 1448592000 | 82200 | 82400 | 82400 | 82200 | 215 |
| 309 | 20240614 | 133600 | 1430895000 | 82400 | 82400 | 82400 | 82400 | 34 |
| 310 | 20240614 | 133500 | 1428093400 | 82500 | 82400 | 82500 | 82400 | 7 |
| 311 | 20240614 | 133400 | 1427516000 | 82400 | 82400 | 82400 | 82400 | 255 |
| 312 | 20240614 | 133300 | 1406504000 | 82400 | 82400 | 82400 | 82400 | 57 |
| 313 | 20240614 | 133200 | 1401807200 | 82300 | 82400 | 82500 | 82300 | 128 |
| 314 | 20240614 | 133100 | 1391256600 | 82400 | 82500 | 83400 | 82300 | 225 |
| 315 | 20240614 | 133000 | 1372693700 | 82400 | 82500 | 82600 | 82400 | 273 |
| 316 | 20240614 | 132900 | 1350176400 | 82600 | 82700 | 82700 | 82600 | 52 |
| 317 | 20240614 | 132800 | 1345880100 | 82700 | 82700 | 82700 | 82700 | 130 |
| 318 | 20240614 | 132700 | 1335129100 | 82700 | 82900 | 83000 | 82600 | 432 |
| 319 | 20240614 | 132600 | 1299339800 | 82700 | 82700 | 82700 | 82700 | 142 |
| 320 | 20240614 | 132500 | 1287596400 | 82700 | 82700 | 82700 | 82500 | 145 |
| 321 | 20240614 | 132400 | 1275618300 | 82700 | 82900 | 82900 | 82500 | 181 |
| 322 | 20240614 | 132300 | 1260658200 | 82900 | 83000 | 83000 | 82700 | 149 |
| 323 | 20240614 | 132200 | 1248319700 | 83000 | 83000 | 83000 | 82900 | 196 |
| 324 | 20240614 | 132100 | 1232065900 | 82900 | 83100 | 83100 | 82900 | 419 |
| 325 | 20240614 | 132000 | 1197271200 | 83200 | 83100 | 83200 | 83100 | 48 |
| 326 | 20240614 | 131900 | 1193278000 | 83100 | 83100 | 83100 | 83100 | 1 |
| 327 | 20240614 | 131800 | 1193194900 | 83200 | 83200 | 83200 | 83100 | 134 |
| 328 | 20240614 | 131700 | 1182046200 | 83200 | 83200 | 83200 | 83200 | 142 |
| 329 | 20240614 | 131600 | 1170231800 | 83400 | 83300 | 83400 | 83200 | 154 |
| 330 | 20240614 | 131500 | 1157418300 | 83300 | 83400 | 83400 | 83300 | 258 |
| 331 | 20240614 | 131400 | 1135915400 | 83400 | 83400 | 83400 | 83400 | 188 |
| 332 | 20240614 | 131300 | 1120236200 | 83500 | 83600 | 83600 | 83400 | 285 |
| 333 | 20240614 | 131200 | 1096440000 | 83500 | 83500 | 83500 | 83500 | 202 |
| 334 | 20240614 | 131100 | 1079573000 | 83500 | 83500 | 83500 | 83400 | 210 |
| 335 | 20240614 | 131000 | 1062050800 | 83500 | 83600 | 83600 | 83400 | 544 |
| 336 | 20240614 | 130900 | 1016646000 | 83700 | 83700 | 83700 | 83700 | 325 |
| 337 | 20240614 | 130800 | 989443500 | 83800 | 83800 | 83800 | 83800 | 2 |
| 338 | 20240614 | 130700 | 989275900 | 83800 | 83800 | 83800 | 83800 | 17 |
| 339 | 20240614 | 130600 | 987851300 | 83800 | 83900 | 83900 | 83800 | 343 |
| 340 | 20240614 | 130500 | 959106300 | 83800 | 83900 | 83900 | 83800 | 28 |
| 341 | 20240614 | 130400 | 956757200 | 83900 | 83900 | 83900 | 83900 | 214 |
| 342 | 20240614 | 130300 | 938802600 | 83900 | 83900 | 83900 | 83900 | 61 |
| 343 | 20240614 | 130200 | 933684700 | 83900 | 84200 | 84200 | 83800 | 140 |
| 344 | 20240614 | 130100 | 921938300 | 84100 | 84100 | 84100 | 84000 | 143 |
| 345 | 20240614 | 130000 | 909919800 | 84200 | 84500 | 84500 | 84200 | 285 |
| 346 | 20240614 | 125900 | 885889300 | 84600 | 84600 | 84600 | 84600 | 3 |
| 347 | 20240614 | 125800 | 885635500 | 84600 | 84600 | 84600 | 84600 | 11 |
| 348 | 20240614 | 125700 | 884704900 | 84600 | 84600 | 84600 | 84600 | 0 |
| 349 | 20240614 | 125600 | 884704900 | 84600 | 84600 | 84600 | 84600 | 12 |
| 350 | 20240614 | 125500 | 883689700 | 84600 | 84500 | 84600 | 84500 | 16 |
| 351 | 20240614 | 125400 | 882336200 | 84600 | 84600 | 84600 | 84600 | 0 |
| 352 | 20240614 | 125300 | 882336200 | 84600 | 84600 | 84600 | 84600 | 11 |
| 353 | 20240614 | 125200 | 881405600 | 84500 | 84600 | 84600 | 84500 | 4 |
| 354 | 20240614 | 125100 | 881067300 | 84600 | 84600 | 84600 | 84600 | 54 |
| 355 | 20240614 | 125000 | 876498900 | 84700 | 84700 | 84700 | 84700 | 3 |
| 356 | 20240614 | 124900 | 876244800 | 84700 | 84700 | 84700 | 84700 | 17 |
| 357 | 20240614 | 124800 | 874804900 | 84700 | 84700 | 84700 | 84700 | 4 |
| 358 | 20240614 | 124700 | 874466100 | 84700 | 84700 | 84700 | 84700 | 13 |
| 359 | 20240614 | 124600 | 873365000 | 84700 | 84600 | 84700 | 84600 | 13 |
| 360 | 20240614 | 124500 | 872264900 | 84700 | 84700 | 84700 | 84700 | 2 |
| 361 | 20240614 | 124400 | 872095500 | 84700 | 84700 | 84700 | 84600 | 27 |
| 362 | 20240614 | 124300 | 869809800 | 84600 | 84700 | 84700 | 84600 | 5 |
| 363 | 20240614 | 124200 | 869386600 | 84700 | 84700 | 84700 | 84700 | 3 |
| 364 | 20240614 | 124100 | 869132500 | 84700 | 84600 | 84700 | 84600 | 21 |
| 365 | 20240614 | 124000 | 867355600 | 84700 | 84700 | 84700 | 84700 | 14 |
| 366 | 20240614 | 123900 | 866169800 | 84700 | 84800 | 84800 | 84700 | 117 |
| 367 | 20240614 | 123800 | 856258300 | 84800 | 84800 | 84800 | 84800 | 13 |
| 368 | 20240614 | 123700 | 855155900 | 84800 | 84800 | 84800 | 84800 | 16 |
| 369 | 20240614 | 123600 | 853799100 | 84800 | 84800 | 84800 | 84700 | 6 |
| 370 | 20240614 | 123500 | 853290600 | 84700 | 84800 | 84800 | 84700 | 15 |
| 371 | 20240614 | 123400 | 852019000 | 84700 | 84700 | 84800 | 84700 | 7 |
| 372 | 20240614 | 123300 | 851425600 | 84700 | 84800 | 84800 | 84700 | 18 |
| 373 | 20240614 | 123200 | 849899400 | 84700 | 84700 | 84700 | 84700 | 5 |
| 374 | 20240614 | 123100 | 849475900 | 84800 | 84800 | 84800 | 84800 | 13 |
| 375 | 20240614 | 123000 | 848373500 | 84800 | 84800 | 84800 | 84800 | 3 |
| 376 | 20240614 | 122900 | 848119100 | 84800 | 84800 | 84800 | 84800 | 21 |
| 377 | 20240614 | 122800 | 846338300 | 84800 | 84700 | 84800 | 84700 | 252 |
| 378 | 20240614 | 122700 | 824993200 | 84700 | 84700 | 84700 | 84700 | 3 |
| 379 | 20240614 | 122600 | 824739100 | 84700 | 84700 | 84700 | 84600 | 20 |
| 380 | 20240614 | 122500 | 823045600 | 84700 | 84700 | 84700 | 84700 | 2 |
| 381 | 20240614 | 122400 | 822876200 | 84700 | 84700 | 84700 | 84700 | 0 |
| 382 | 20240614 | 122300 | 822876200 | 84700 | 84600 | 84700 | 84600 | 140 |
| 383 | 20240614 | 122200 | 811031700 | 84700 | 84600 | 84700 | 84600 | 197 |
| 384 | 20240614 | 122100 | 794364100 | 84600 | 84600 | 84600 | 84600 | 1 |
| 385 | 20240614 | 122000 | 794279500 | 84600 | 84600 | 84600 | 84600 | 15 |
| 386 | 20240614 | 121900 | 793010500 | 84600 | 84600 | 84600 | 84600 | 18 |
| 387 | 20240614 | 121800 | 791487700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 388 | 20240614 | 121700 | 791487700 | 84600 | 84600 | 84600 | 84600 | 14 |
| 389 | 20240614 | 121600 | 790303300 | 84600 | 84600 | 84600 | 84600 | 4 |
| 390 | 20240614 | 121500 | 789964900 | 84600 | 84600 | 84600 | 84600 | 14 |
| 391 | 20240614 | 121400 | 788780500 | 84500 | 84600 | 84600 | 84500 | 54 |
| 392 | 20240614 | 121300 | 784212200 | 84600 | 84600 | 84600 | 84500 | 12 |
| 393 | 20240614 | 121200 | 783197100 | 84600 | 84600 | 84600 | 84600 | 11 |
| 394 | 20240614 | 121100 | 782266500 | 84400 | 84500 | 84600 | 84400 | 12 |
| 395 | 20240614 | 121000 | 781252700 | 84500 | 84500 | 84500 | 84500 | 0 |
| 396 | 20240614 | 120900 | 781252700 | 84500 | 84500 | 84500 | 84500 | 22 |
| 397 | 20240614 | 120800 | 779393700 | 84500 | 84500 | 84500 | 84500 | 17 |
| 398 | 20240614 | 120700 | 777957200 | 84500 | 84500 | 84500 | 84500 | 3 |
| 399 | 20240614 | 120600 | 777703700 | 84600 | 84600 | 84600 | 84500 | 38 |
| 400 | 20240614 | 120500 | 774492400 | 84600 | 84600 | 84600 | 84600 | 5 |
| 401 | 20240614 | 120400 | 774069400 | 84500 | 84500 | 84500 | 84500 | 19 |
| 402 | 20240614 | 120300 | 772463900 | 84500 | 84500 | 84500 | 84500 | 18 |
| 403 | 20240614 | 120200 | 770942900 | 84500 | 84500 | 84500 | 84500 | 18 |
| 404 | 20240614 | 120100 | 769421900 | 84500 | 84500 | 84500 | 84500 | 0 |
| 405 | 20240614 | 120000 | 769421900 | 84500 | 84400 | 84500 | 84400 | 16 |
| 406 | 20240614 | 115900 | 768070000 | 84500 | 84500 | 84500 | 84500 | 16 |
| 407 | 20240614 | 115800 | 766718000 | 84500 | 84400 | 84500 | 84400 | 8 |
| 408 | 20240614 | 115700 | 766042500 | 84500 | 84500 | 84500 | 84500 | 14 |
| 409 | 20240614 | 115600 | 764859500 | 84500 | 84500 | 84500 | 84500 | 3 |
| 410 | 20240614 | 115500 | 764606000 | 84500 | 84500 | 84500 | 84500 | 2 |
| 411 | 20240614 | 115400 | 764437000 | 84500 | 84500 | 84500 | 84400 | 5 |
| 412 | 20240614 | 115300 | 764014700 | 84500 | 84500 | 84500 | 84500 | 11 |
| 413 | 20240614 | 115200 | 763085200 | 84500 | 84500 | 84500 | 84500 | 2 |
| 414 | 20240614 | 115100 | 762916200 | 84400 | 84400 | 84400 | 84400 | 16 |
| 415 | 20240614 | 115000 | 761565800 | 84400 | 84500 | 84500 | 84400 | 30 |
| 416 | 20240614 | 114900 | 759032500 | 84500 | 84500 | 84500 | 84500 | 9 |
| 417 | 20240614 | 114800 | 758272000 | 84500 | 84500 | 84500 | 84500 | 16 |
| 418 | 20240614 | 114700 | 756920000 | 84500 | 84400 | 84500 | 84400 | 3 |
| 419 | 20240614 | 114600 | 756666600 | 84500 | 84500 | 84500 | 84500 | 15 |
| 420 | 20240614 | 114500 | 755399100 | 84500 | 84500 | 84500 | 84500 | 2 |
| 421 | 20240614 | 114400 | 755230100 | 84500 | 84500 | 84500 | 84500 | 15 |
| 422 | 20240614 | 114300 | 753962600 | 84500 | 84500 | 84500 | 84500 | 2 |
| 423 | 20240614 | 114200 | 753793600 | 84500 | 84500 | 84500 | 84500 | 17 |
| 424 | 20240614 | 114100 | 752357100 | 84500 | 84500 | 84500 | 84500 | 15 |
| 425 | 20240614 | 114000 | 751089600 | 84500 | 84500 | 84500 | 84500 | 4 |
| 426 | 20240614 | 113900 | 750751600 | 84500 | 84500 | 84500 | 84500 | 15 |
| 427 | 20240614 | 113800 | 749484100 | 84500 | 84500 | 84500 | 84500 | 0 |
| 428 | 20240614 | 113700 | 749484100 | 84500 | 84500 | 84500 | 84500 | 6 |
| 429 | 20240614 | 113600 | 748977100 | 84400 | 84400 | 84400 | 84400 | 15 |
| 430 | 20240614 | 113500 | 747711100 | 84500 | 84600 | 84600 | 84500 | 26 |
| 431 | 20240614 | 113400 | 745512900 | 84500 | 84500 | 84500 | 84500 | 314 |
| 432 | 20240614 | 113300 | 718979900 | 84400 | 84400 | 84500 | 84400 | 155 |
| 433 | 20240614 | 113200 | 705897800 | 84400 | 84400 | 84400 | 84400 | 43 |
| 434 | 20240614 | 113100 | 702268600 | 84400 | 84300 | 84400 | 84300 | 50 |
| 435 | 20240614 | 113000 | 698052200 | 84300 | 84400 | 84400 | 84300 | 37 |
| 436 | 20240614 | 112900 | 694930700 | 84400 | 84400 | 84400 | 84400 | 44 |
| 437 | 20240614 | 112800 | 691217100 | 84400 | 84400 | 84400 | 84400 | 25 |
| 438 | 20240614 | 112700 | 689107100 | 84400 | 84400 | 84400 | 84400 | 0 |
| 439 | 20240614 | 112600 | 689107100 | 84400 | 84400 | 84400 | 84400 | 16 |
| 440 | 20240614 | 112500 | 687756700 | 84400 | 84400 | 84400 | 84400 | 4 |
| 441 | 20240614 | 112400 | 687419100 | 84400 | 84400 | 84400 | 84400 | 11 |
| 442 | 20240614 | 112300 | 686490700 | 84400 | 84400 | 84400 | 84400 | 5 |
| 443 | 20240614 | 112200 | 686068700 | 84400 | 84400 | 84400 | 84400 | 15 |
| 444 | 20240614 | 112100 | 684802700 | 84300 | 84300 | 84300 | 84300 | 7 |
| 445 | 20240614 | 112000 | 684212600 | 84200 | 84300 | 84300 | 84200 | 4 |
| 446 | 20240614 | 111900 | 683875500 | 84300 | 84300 | 84300 | 84300 | 18 |
| 447 | 20240614 | 111800 | 682358100 | 84300 | 84300 | 84300 | 84300 | 1 |
| 448 | 20240614 | 111700 | 682273800 | 84300 | 84300 | 84400 | 84300 | 143 |
| 449 | 20240614 | 111600 | 670218700 | 84300 | 84300 | 84300 | 84300 | 1 |
| 450 | 20240614 | 111500 | 670134400 | 84400 | 84200 | 84400 | 84200 | 6 |
| 451 | 20240614 | 111400 | 669628200 | 84300 | 84300 | 84400 | 84300 | 56 |
| 452 | 20240614 | 111300 | 664907100 | 84400 | 84400 | 84400 | 84400 | 15 |
| 453 | 20240614 | 111200 | 663641100 | 84400 | 84400 | 84400 | 84400 | 5 |
| 454 | 20240614 | 111100 | 663219100 | 84400 | 84300 | 84400 | 84300 | 8 |
| 455 | 20240614 | 111000 | 662544400 | 84300 | 84300 | 84300 | 84300 | 21 |
| 456 | 20240614 | 110900 | 660774100 | 84300 | 84300 | 84300 | 84300 | 3 |
| 457 | 20240614 | 110800 | 660521200 | 84300 | 84300 | 84300 | 84300 | 5 |
| 458 | 20240614 | 110700 | 660099700 | 84100 | 84200 | 84200 | 84100 | 5 |
| 459 | 20240614 | 110600 | 659678800 | 84200 | 84200 | 84200 | 84200 | 16 |
| 460 | 20240614 | 110500 | 658331600 | 84200 | 84200 | 84200 | 84200 | 6 |
| 461 | 20240614 | 110400 | 657826400 | 84200 | 84200 | 84200 | 84200 | 0 |
| 462 | 20240614 | 110300 | 657826400 | 84200 | 84200 | 84200 | 84200 | 2 |
| 463 | 20240614 | 110200 | 657658000 | 84100 | 84100 | 84100 | 84100 | 3 |
| 464 | 20240614 | 110100 | 657405700 | 84100 | 84000 | 84100 | 84000 | 16 |
| 465 | 20240614 | 110000 | 656061500 | 84000 | 83800 | 84000 | 83800 | 11 |
| 466 | 20240614 | 105900 | 655139300 | 83800 | 83900 | 83900 | 83800 | 996 |
| 467 | 20240614 | 105800 | 571575100 | 83900 | 83900 | 83900 | 83800 | 31 |
| 468 | 20240614 | 105700 | 568976700 | 83900 | 83900 | 83900 | 83800 | 127 |
| 469 | 20240614 | 105600 | 558321700 | 83900 | 84000 | 84100 | 83900 | 34 |
| 470 | 20240614 | 105500 | 555468300 | 84100 | 84000 | 84100 | 84000 | 25 |
| 471 | 20240614 | 105400 | 553367100 | 84000 | 84100 | 84200 | 84000 | 27 |
| 472 | 20240614 | 105300 | 551097200 | 84100 | 84100 | 84100 | 84100 | 30 |
| 473 | 20240614 | 105200 | 548574200 | 84300 | 84200 | 84300 | 84200 | 13 |
| 474 | 20240614 | 105100 | 547479300 | 84200 | 84200 | 84200 | 84200 | 2 |
| 475 | 20240614 | 105000 | 547310900 | 84200 | 84200 | 84200 | 84200 | 2 |
| 476 | 20240614 | 104900 | 547142500 | 84200 | 84200 | 84300 | 84200 | 53 |
| 477 | 20240614 | 104800 | 542679700 | 84100 | 84200 | 84200 | 84100 | 40 |
| 478 | 20240614 | 104700 | 539315400 | 84100 | 84500 | 84500 | 84100 | 372 |
| 479 | 20240614 | 104600 | 508013100 | 84400 | 84500 | 84500 | 84400 | 26 |
| 480 | 20240614 | 104500 | 505816200 | 84600 | 84600 | 84600 | 84600 | 2 |
| 481 | 20240614 | 104400 | 505647000 | 84500 | 84600 | 84600 | 84500 | 85 |
| 482 | 20240614 | 104300 | 498459500 | 84600 | 84600 | 84600 | 84600 | 5 |
| 483 | 20240614 | 104200 | 498036500 | 84600 | 84600 | 84600 | 84600 | 2 |
| 484 | 20240614 | 104100 | 497867300 | 84500 | 84600 | 84600 | 84500 | 125 |
| 485 | 20240614 | 104000 | 487303600 | 84600 | 84600 | 84600 | 84600 | 6 |
| 486 | 20240614 | 103900 | 486796000 | 84600 | 84600 | 84600 | 84600 | 10 |
| 487 | 20240614 | 103800 | 485950000 | 84600 | 84500 | 84600 | 84500 | 4 |
| 488 | 20240614 | 103700 | 485611700 | 84600 | 84600 | 84600 | 84600 | 13 |
| 489 | 20240614 | 103600 | 484511900 | 84600 | 84600 | 84600 | 84600 | 2 |
| 490 | 20240614 | 103500 | 484342700 | 84600 | 84600 | 84600 | 84600 | 2 |
| 491 | 20240614 | 103400 | 484173500 | 84500 | 84600 | 84600 | 84500 | 16 |
| 492 | 20240614 | 103300 | 482821200 | 84600 | 84600 | 84600 | 84500 | 18 |
| 493 | 20240614 | 103200 | 481299900 | 84600 | 84600 | 84600 | 84600 | 12 |
| 494 | 20240614 | 103100 | 480284700 | 84600 | 84600 | 84600 | 84600 | 2 |
| 495 | 20240614 | 103000 | 480115500 | 84600 | 84600 | 84600 | 84600 | 12 |
| 496 | 20240614 | 102900 | 479100300 | 84600 | 84600 | 84600 | 84600 | 5 |
| 497 | 20240614 | 102800 | 478677300 | 84500 | 84600 | 84600 | 84500 | 26 |
| 498 | 20240614 | 102700 | 476480100 | 84600 | 84600 | 84600 | 84600 | 0 |
| 499 | 20240614 | 102600 | 476480100 | 84600 | 84500 | 84600 | 84400 | 20 |
| 500 | 20240614 | 102500 | 474789200 | 84500 | 84500 | 84500 | 84500 | 4 |
| 501 | 20240614 | 102400 | 474451200 | 84500 | 84500 | 84500 | 84500 | 0 |
| 502 | 20240614 | 102300 | 474451200 | 84500 | 84500 | 84500 | 84500 | 2 |
| 503 | 20240614 | 102200 | 474282200 | 84400 | 84400 | 84400 | 84400 | 2 |
| 504 | 20240614 | 102100 | 474113400 | 84300 | 84200 | 84300 | 84200 | 6 |
| 505 | 20240614 | 102000 | 473608000 | 84200 | 84200 | 84300 | 84100 | 139 |
| 506 | 20240614 | 101900 | 461901900 | 84300 | 84200 | 84300 | 84200 | 13 |
| 507 | 20240614 | 101800 | 460806300 | 84300 | 84300 | 84300 | 84300 | 16 |
| 508 | 20240614 | 101700 | 459457500 | 84200 | 84400 | 84400 | 84200 | 103 |
| 509 | 20240614 | 101600 | 450777400 | 84300 | 84300 | 84300 | 84300 | 5 |
| 510 | 20240614 | 101500 | 450355900 | 84400 | 84400 | 84500 | 84300 | 27 |
| 511 | 20240614 | 101400 | 448077000 | 84500 | 84400 | 84500 | 84400 | 235 |
| 512 | 20240614 | 101300 | 428242800 | 84400 | 84700 | 84700 | 84400 | 11 |
| 513 | 20240614 | 101200 | 427313100 | 84700 | 84600 | 84700 | 84600 | 12 |
| 514 | 20240614 | 101100 | 426297600 | 84600 | 84700 | 84700 | 84600 | 22 |
| 515 | 20240614 | 101000 | 424435900 | 84700 | 84600 | 84700 | 84600 | 15 |
| 516 | 20240614 | 100900 | 423165800 | 84700 | 84800 | 84900 | 84700 | 98 |
| 517 | 20240614 | 100800 | 414856500 | 84900 | 84800 | 84900 | 84800 | 37 |
| 518 | 20240614 | 100700 | 411717700 | 84800 | 84800 | 84800 | 84800 | 1 |
| 519 | 20240614 | 100600 | 411632900 | 84800 | 84700 | 84800 | 84700 | 26 |
| 520 | 20240614 | 100500 | 409429600 | 84800 | 84800 | 84800 | 84800 | 6 |
| 521 | 20240614 | 100400 | 408920800 | 84800 | 84700 | 84800 | 84700 | 3 |
| 522 | 20240614 | 100300 | 408666500 | 84700 | 84800 | 84800 | 84700 | 39 |
| 523 | 20240614 | 100200 | 405361400 | 84800 | 84800 | 84800 | 84800 | 0 |
| 524 | 20240614 | 100100 | 405361400 | 84800 | 84700 | 84800 | 84700 | 254 |
| 525 | 20240614 | 100000 | 383826800 | 84700 | 84600 | 84700 | 84600 | 5 |
| 526 | 20240614 | 095900 | 383403400 | 84700 | 84700 | 84700 | 84700 | 10 |
| 527 | 20240614 | 095800 | 382556400 | 84700 | 84700 | 84700 | 84700 | 4 |
| 528 | 20240614 | 095700 | 382217600 | 84700 | 84700 | 84700 | 84700 | 123 |
| 529 | 20240614 | 095600 | 371799500 | 84800 | 84800 | 84800 | 84800 | 10 |
| 530 | 20240614 | 095500 | 370951500 | 84800 | 84800 | 84800 | 84800 | 3 |
| 531 | 20240614 | 095400 | 370697100 | 84800 | 84800 | 84800 | 84800 | 15 |
| 532 | 20240614 | 095300 | 369425100 | 84800 | 84800 | 84800 | 84800 | 1 |
| 533 | 20240614 | 095200 | 369340300 | 84800 | 84700 | 84800 | 84700 | 8 |
| 534 | 20240614 | 095100 | 368662500 | 84800 | 84800 | 84800 | 84800 | 13 |
| 535 | 20240614 | 095000 | 367560100 | 84700 | 84800 | 84800 | 84700 | 30 |
| 536 | 20240614 | 094900 | 365018000 | 84700 | 84800 | 84800 | 84700 | 6 |
| 537 | 20240614 | 094800 | 364509500 | 84600 | 84900 | 84900 | 84600 | 102 |
| 538 | 20240614 | 094700 | 355869400 | 84900 | 84900 | 84900 | 84900 | 2 |
| 539 | 20240614 | 094600 | 355699600 | 84900 | 84900 | 84900 | 84900 | 4 |
| 540 | 20240614 | 094500 | 355360000 | 84800 | 84800 | 84900 | 84800 | 278 |
| 541 | 20240614 | 094400 | 331780900 | 84800 | 84900 | 84900 | 84600 | 204 |
| 542 | 20240614 | 094300 | 314510200 | 85000 | 85000 | 85000 | 84800 | 10 |
| 543 | 20240614 | 094200 | 313660800 | 84900 | 84900 | 84900 | 84900 | 22 |
| 544 | 20240614 | 094100 | 311793000 | 85000 | 84900 | 85000 | 84900 | 20 |
| 545 | 20240614 | 094000 | 310093800 | 85000 | 84900 | 85000 | 84900 | 11 |
| 546 | 20240614 | 093900 | 309159400 | 84900 | 84800 | 84900 | 84800 | 42 |
| 547 | 20240614 | 093800 | 305593700 | 84900 | 84900 | 84900 | 84900 | 2 |
| 548 | 20240614 | 093700 | 305423900 | 84700 | 84600 | 84800 | 84600 | 44 |
| 549 | 20240614 | 093600 | 301694800 | 84600 | 84400 | 84600 | 84400 | 570 |
| 550 | 20240614 | 093500 | 253498000 | 84400 | 84400 | 84400 | 84400 | 15 |
| 551 | 20240614 | 093400 | 252232000 | 84300 | 84400 | 84400 | 84300 | 174 |
| 552 | 20240614 | 093300 | 237561100 | 84300 | 84400 | 84400 | 84300 | 160 |
| 553 | 20240614 | 093200 | 224068000 | 84300 | 84400 | 84500 | 84300 | 106 |
| 554 | 20240614 | 093100 | 215127200 | 84300 | 84400 | 84400 | 84300 | 7 |
| 555 | 20240614 | 093000 | 214536800 | 84300 | 84300 | 84300 | 84300 | 24 |
| 556 | 20240614 | 092900 | 212513600 | 84400 | 84400 | 84400 | 84400 | 29 |
| 557 | 20240614 | 092800 | 210066000 | 84400 | 84300 | 84400 | 84200 | 320 |
| 558 | 20240614 | 092700 | 183089100 | 84300 | 84500 | 84500 | 84300 | 55 |
| 559 | 20240614 | 092600 | 178448200 | 84300 | 84600 | 84600 | 84300 | 26 |
| 560 | 20240614 | 092500 | 176255200 | 84600 | 84400 | 84600 | 84400 | 47 |
| 561 | 20240614 | 092400 | 172287800 | 84400 | 84500 | 84500 | 84400 | 123 |
| 562 | 20240614 | 092300 | 161895000 | 84600 | 84600 | 84600 | 84600 | 17 |
| 563 | 20240614 | 092200 | 160456800 | 84600 | 84600 | 84600 | 84600 | 0 |
| 564 | 20240614 | 092100 | 160456800 | 84600 | 84600 | 84600 | 84600 | 14 |
| 565 | 20240614 | 092000 | 159272400 | 84600 | 84600 | 84600 | 84600 | 12 |
| 566 | 20240614 | 091900 | 158257200 | 84600 | 84700 | 84700 | 84600 | 3 |
| 567 | 20240614 | 091800 | 158003200 | 84800 | 84900 | 84900 | 84800 | 15 |
| 568 | 20240614 | 091700 | 156730200 | 84800 | 84900 | 84900 | 84800 | 18 |
| 569 | 20240614 | 091600 | 155202100 | 84900 | 84900 | 84900 | 84900 | 8 |
| 570 | 20240614 | 091500 | 154522900 | 84900 | 85000 | 85000 | 84900 | 22 |
| 571 | 20240614 | 091400 | 152653300 | 85000 | 85100 | 85100 | 85000 | 15 |
| 572 | 20240614 | 091300 | 151376900 | 85100 | 85100 | 85100 | 85100 | 31 |
| 573 | 20240614 | 091200 | 148738800 | 85000 | 84700 | 85100 | 84700 | 258 |
| 574 | 20240614 | 091100 | 126817600 | 84800 | 84800 | 84800 | 84800 | 2 |
| 575 | 20240614 | 091000 | 126648000 | 84800 | 84800 | 84800 | 84800 | 18 |
| 576 | 20240614 | 090900 | 125121600 | 84800 | 84800 | 84800 | 84400 | 52 |
| 577 | 20240614 | 090800 | 120715600 | 84400 | 84900 | 85000 | 84400 | 130 |
| 578 | 20240614 | 090700 | 109706800 | 85000 | 85000 | 85000 | 85000 | 9 |
| 579 | 20240614 | 090600 | 108941800 | 85000 | 84800 | 85000 | 84800 | 40 |
| 580 | 20240614 | 090500 | 105544200 | 84500 | 84600 | 84600 | 84400 | 74 |
| 581 | 20240614 | 090400 | 99286800 | 84700 | 84600 | 84700 | 84100 | 149 |
| 582 | 20240614 | 090300 | 86714600 | 84800 | 84500 | 84800 | 84500 | 5 |
| 583 | 20240614 | 090200 | 86291200 | 84400 | 84800 | 84800 | 84400 | 196 |
| 584 | 20240614 | 090100 | 69707800 | 85100 | 84400 | 85300 | 84400 | 46 |
| 585 | 20240614 | 090000 | 65806700 | 85300 | 84900 | 85500 | 84200 | 776 |