35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 3 | 20240617 | 191700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20240617 | 191600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20240617 | 191500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20240617 | 191400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20240617 | 191300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20240617 | 191200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20240617 | 191100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20240617 | 191000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20240617 | 190900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20240617 | 190800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20240617 | 190700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20240617 | 190600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20240617 | 190500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20240617 | 190400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20240617 | 190300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20240617 | 190200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20240617 | 190100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20240617 | 190000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20240617 | 185900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20240617 | 185800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20240617 | 185700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20240617 | 185600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20240617 | 185500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20240617 | 185400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20240617 | 185300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20240617 | 185200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20240617 | 185100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20240617 | 185000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20240617 | 184900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20240617 | 184800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 33 | 20240617 | 184700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20240617 | 184600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20240617 | 184500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20240617 | 184400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20240617 | 184300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20240617 | 184200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20240617 | 184100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20240617 | 184000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20240617 | 183900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20240617 | 183800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20240617 | 183700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20240617 | 183600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20240617 | 183500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20240617 | 183400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20240617 | 183300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20240617 | 183200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20240617 | 183100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20240617 | 183000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20240617 | 182900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20240617 | 182800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20240617 | 182700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20240617 | 182600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20240617 | 182500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20240617 | 182400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20240617 | 182300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20240617 | 182200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20240617 | 182100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20240617 | 182000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20240617 | 181900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20240617 | 181800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 63 | 20240617 | 181700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20240617 | 181600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20240617 | 181500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20240617 | 181400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20240617 | 181300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20240617 | 181200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20240617 | 181100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20240617 | 181000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20240617 | 180900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20240617 | 180800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20240617 | 180700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20240617 | 180600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20240617 | 180500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20240617 | 180400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20240617 | 180300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20240617 | 180200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20240617 | 180100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20240617 | 180000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20240617 | 175900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20240617 | 175800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20240617 | 175700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20240617 | 175600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20240617 | 175500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20240617 | 175400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20240617 | 175300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20240617 | 175200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20240617 | 175100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20240617 | 175000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20240617 | 174900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20240617 | 174800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 93 | 20240617 | 174700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20240617 | 174600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20240617 | 174500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20240617 | 174400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20240617 | 174300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20240617 | 174200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20240617 | 174100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20240617 | 174000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20240617 | 173900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20240617 | 173800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20240617 | 173700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20240617 | 173600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20240617 | 173500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20240617 | 173400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20240617 | 173300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20240617 | 173200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20240617 | 173100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20240617 | 173000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20240617 | 172900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20240617 | 172800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20240617 | 172700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20240617 | 172600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20240617 | 172500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20240617 | 172400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20240617 | 172300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20240617 | 172200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20240617 | 172100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20240617 | 172000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20240617 | 171900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20240617 | 171800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 123 | 20240617 | 171700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20240617 | 171600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20240617 | 171500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20240617 | 171400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20240617 | 171300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20240617 | 171200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20240617 | 171100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20240617 | 171000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20240617 | 170900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20240617 | 170800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20240617 | 170700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20240617 | 170600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20240617 | 170500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20240617 | 170400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20240617 | 170300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20240617 | 170200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20240617 | 170100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20240617 | 170000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20240617 | 165900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20240617 | 165800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20240617 | 165700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20240617 | 165600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20240617 | 165500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20240617 | 165400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20240617 | 165300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20240617 | 165200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20240617 | 165100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20240617 | 165000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20240617 | 164900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20240617 | 164800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 153 | 20240617 | 164700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20240617 | 164600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20240617 | 164500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20240617 | 164400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20240617 | 164300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20240617 | 164200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20240617 | 164100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20240617 | 164000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20240617 | 163900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20240617 | 163800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20240617 | 163700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20240617 | 163600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20240617 | 163500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20240617 | 163400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20240617 | 163300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20240617 | 163200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20240617 | 163100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20240617 | 163000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20240617 | 162900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20240617 | 162800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20240617 | 162700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20240617 | 162600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20240617 | 162500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20240617 | 162400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20240617 | 162300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20240617 | 162200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20240617 | 162100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20240617 | 162000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20240617 | 161900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20240617 | 161800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 183 | 20240617 | 161700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20240617 | 161600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20240617 | 161500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20240617 | 161400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20240617 | 161300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20240617 | 161200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20240617 | 161100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20240617 | 161000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20240617 | 160900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20240617 | 160800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20240617 | 160700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20240617 | 160600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20240617 | 160500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20240617 | 160400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20240617 | 160300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20240617 | 160200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20240617 | 160100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20240617 | 160000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20240617 | 155900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20240617 | 155800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20240617 | 155700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20240617 | 155600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20240617 | 155500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20240617 | 155400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20240617 | 155300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20240617 | 155200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20240617 | 155100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20240617 | 155000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20240617 | 154900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20240617 | 154800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 213 | 20240617 | 154700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20240617 | 154600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20240617 | 154500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20240617 | 154400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20240617 | 154300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20240617 | 154200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20240617 | 154100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20240617 | 154000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20240617 | 153900 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20240617 | 153800 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20240617 | 153700 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20240617 | 153600 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20240617 | 153500 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20240617 | 153400 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20240617 | 153300 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20240617 | 153200 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20240617 | 153100 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20240617 | 153000 | 393144603500 | 53300 | 53300 | 53300 | 53300 | 54643 |
| 231 | 20240617 | 152900 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 232 | 20240617 | 152800 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20240617 | 152700 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20240617 | 152600 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20240617 | 152500 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20240617 | 152400 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20240617 | 152300 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20240617 | 152200 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20240617 | 152100 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 240 | 20240617 | 152000 | 390232131600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 241 | 20240617 | 151900 | 390232131600 | 53400 | 53300 | 53400 | 53200 | 14139 |
| 242 | 20240617 | 151800 | 389478920100 | 53300 | 53200 | 53400 | 53100 | 11863 |
| 243 | 20240617 | 151700 | 388847289900 | 53100 | 53400 | 53400 | 53100 | 10156 |
| 244 | 20240617 | 151600 | 388306600600 | 53300 | 53400 | 53400 | 53200 | 12580 |
| 245 | 20240617 | 151500 | 387635734300 | 53300 | 53400 | 53400 | 53300 | 4318 |
| 246 | 20240617 | 151400 | 387405297100 | 53300 | 53400 | 53400 | 53300 | 3675 |
| 247 | 20240617 | 151300 | 387209305400 | 53400 | 53400 | 53400 | 53300 | 7116 |
| 248 | 20240617 | 151200 | 386829693100 | 53400 | 53300 | 53400 | 53200 | 9055 |
| 249 | 20240617 | 151100 | 386347287500 | 53300 | 53200 | 53300 | 53100 | 4929 |
| 250 | 20240617 | 151000 | 386085013100 | 53300 | 53100 | 53300 | 53100 | 4050 |
| 251 | 20240617 | 150900 | 385869738300 | 53200 | 53200 | 53200 | 53100 | 2776 |
| 252 | 20240617 | 150800 | 385722180000 | 53200 | 53300 | 53300 | 53100 | 9221 |
| 253 | 20240617 | 150700 | 385231320700 | 53200 | 53300 | 53300 | 53200 | 3502 |
| 254 | 20240617 | 150600 | 385044858200 | 53300 | 53200 | 53300 | 53100 | 2011 |
| 255 | 20240617 | 150500 | 384937789400 | 53300 | 53100 | 53300 | 53100 | 2289 |
| 256 | 20240617 | 150400 | 384816052800 | 53100 | 53300 | 53300 | 53100 | 11545 |
| 257 | 20240617 | 150300 | 384202072100 | 53300 | 53300 | 53400 | 53200 | 3735 |
| 258 | 20240617 | 150200 | 384002938500 | 53300 | 53300 | 53400 | 53300 | 2109 |
| 259 | 20240617 | 150100 | 383890413400 | 53400 | 53200 | 53400 | 53200 | 5296 |
| 260 | 20240617 | 150000 | 383608192700 | 53200 | 53200 | 53300 | 53200 | 4318 |
| 261 | 20240617 | 145900 | 383378378700 | 53300 | 53500 | 53500 | 53200 | 9016 |
| 262 | 20240617 | 145800 | 382897408900 | 53400 | 53500 | 53500 | 53400 | 3520 |
| 263 | 20240617 | 145700 | 382709324000 | 53400 | 53500 | 53500 | 53400 | 3401 |
| 264 | 20240617 | 145600 | 382527545300 | 53500 | 53500 | 53500 | 53400 | 3714 |
| 265 | 20240617 | 145500 | 382329075300 | 53400 | 53500 | 53500 | 53400 | 3075 |
| 266 | 20240617 | 145400 | 382164778100 | 53400 | 53400 | 53500 | 53400 | 1268 |
| 267 | 20240617 | 145300 | 382097022000 | 53400 | 53300 | 53500 | 53300 | 2588 |
| 268 | 20240617 | 145200 | 381958859300 | 53300 | 53400 | 53400 | 53300 | 3174 |
| 269 | 20240617 | 145100 | 381789477100 | 53300 | 53600 | 53600 | 53300 | 6951 |
| 270 | 20240617 | 145000 | 381417794500 | 53600 | 53600 | 53600 | 53500 | 2734 |
| 271 | 20240617 | 144900 | 381271381000 | 53600 | 53400 | 53600 | 53400 | 3260 |
| 272 | 20240617 | 144800 | 381097114000 | 53500 | 53500 | 53700 | 53400 | 4324 |
| 273 | 20240617 | 144700 | 380865882400 | 53600 | 53700 | 53800 | 53600 | 12812 |
| 274 | 20240617 | 144600 | 380178506800 | 53800 | 53600 | 53800 | 53500 | 4605 |
| 275 | 20240617 | 144500 | 379931211900 | 53600 | 53800 | 53800 | 53600 | 7593 |
| 276 | 20240617 | 144400 | 379523708900 | 53700 | 53800 | 53800 | 53700 | 13026 |
| 277 | 20240617 | 144300 | 378823372600 | 53800 | 53600 | 53800 | 53500 | 15783 |
| 278 | 20240617 | 144200 | 377976375600 | 53500 | 53200 | 53700 | 53200 | 27992 |
| 279 | 20240617 | 144100 | 376478605600 | 53200 | 53200 | 53400 | 53200 | 7871 |
| 280 | 20240617 | 144000 | 376059168000 | 53300 | 52800 | 53300 | 52800 | 18945 |
| 281 | 20240617 | 143900 | 375054973600 | 52800 | 52800 | 52900 | 52700 | 9311 |
| 282 | 20240617 | 143800 | 374563300500 | 52900 | 53100 | 53100 | 52800 | 15602 |
| 283 | 20240617 | 143700 | 373737257500 | 53000 | 53000 | 53100 | 53000 | 1486 |
| 284 | 20240617 | 143600 | 373658463800 | 53000 | 53100 | 53100 | 53000 | 3147 |
| 285 | 20240617 | 143500 | 373491576200 | 53100 | 53000 | 53100 | 53000 | 2602 |
| 286 | 20240617 | 143400 | 373353602700 | 53100 | 53000 | 53100 | 53000 | 5079 |
| 287 | 20240617 | 143300 | 373084339800 | 53000 | 53200 | 53200 | 53000 | 2705 |
| 288 | 20240617 | 143200 | 372940860900 | 53200 | 53200 | 53200 | 53000 | 3708 |
| 289 | 20240617 | 143100 | 372744003600 | 53200 | 53100 | 53200 | 53100 | 2674 |
| 290 | 20240617 | 143000 | 372601963600 | 53100 | 53200 | 53200 | 53100 | 1684 |
| 291 | 20240617 | 142900 | 372512411600 | 53100 | 53000 | 53200 | 53000 | 5108 |
| 292 | 20240617 | 142800 | 372241212100 | 53100 | 53200 | 53200 | 53000 | 6333 |
| 293 | 20240617 | 142700 | 371905387500 | 53200 | 53200 | 53200 | 53000 | 4102 |
| 294 | 20240617 | 142600 | 371687620100 | 53100 | 53200 | 53200 | 53100 | 4366 |
| 295 | 20240617 | 142500 | 371455730900 | 53100 | 53100 | 53200 | 53100 | 2194 |
| 296 | 20240617 | 142400 | 371339206000 | 53100 | 53000 | 53200 | 53000 | 3486 |
| 297 | 20240617 | 142300 | 371154116100 | 53100 | 53100 | 53200 | 53000 | 8567 |
| 298 | 20240617 | 142200 | 370699253500 | 53100 | 53300 | 53300 | 53100 | 4576 |
| 299 | 20240617 | 142100 | 370455979900 | 53200 | 53200 | 53300 | 53200 | 1791 |
| 300 | 20240617 | 142000 | 370360661500 | 53300 | 53300 | 53300 | 53200 | 4692 |
| 301 | 20240617 | 141900 | 370110951900 | 53300 | 53400 | 53400 | 53200 | 4026 |
| 302 | 20240617 | 141800 | 369896468500 | 53300 | 53300 | 53400 | 53200 | 849 |
| 303 | 20240617 | 141700 | 369851167900 | 53400 | 53200 | 53400 | 53200 | 6343 |
| 304 | 20240617 | 141600 | 369513002400 | 53200 | 53300 | 53300 | 53200 | 1136 |
| 305 | 20240617 | 141500 | 369452503200 | 53300 | 53200 | 53300 | 53200 | 1783 |
| 306 | 20240617 | 141400 | 369357637200 | 53200 | 53200 | 53300 | 53200 | 2155 |
| 307 | 20240617 | 141300 | 369242949100 | 53200 | 53300 | 53300 | 53200 | 1749 |
| 308 | 20240617 | 141200 | 369149857000 | 53300 | 53300 | 53400 | 53200 | 2589 |
| 309 | 20240617 | 141100 | 369012010800 | 53300 | 53400 | 53400 | 53200 | 4228 |
| 310 | 20240617 | 141000 | 368786842300 | 53400 | 53400 | 53400 | 53200 | 2405 |
| 311 | 20240617 | 140900 | 368658636800 | 53300 | 53300 | 53400 | 53200 | 3510 |
| 312 | 20240617 | 140800 | 368471578300 | 53300 | 53400 | 53400 | 53300 | 3658 |
| 313 | 20240617 | 140700 | 368276571600 | 53400 | 53400 | 53500 | 53300 | 3217 |
| 314 | 20240617 | 140600 | 368104839500 | 53400 | 53400 | 53500 | 53400 | 2933 |
| 315 | 20240617 | 140500 | 367948139100 | 53500 | 53400 | 53500 | 53400 | 1413 |
| 316 | 20240617 | 140400 | 367872619100 | 53400 | 53400 | 53500 | 53300 | 1164 |
| 317 | 20240617 | 140300 | 367810412300 | 53400 | 53500 | 53500 | 53300 | 2815 |
| 318 | 20240617 | 140200 | 367660156200 | 53500 | 53500 | 53600 | 53400 | 4937 |
| 319 | 20240617 | 140100 | 367396233900 | 53500 | 53600 | 53600 | 53500 | 1521 |
| 320 | 20240617 | 140000 | 367314809200 | 53600 | 53600 | 53600 | 53500 | 2528 |
| 321 | 20240617 | 135900 | 367179380500 | 53500 | 53700 | 53700 | 53500 | 6501 |
| 322 | 20240617 | 135800 | 366831045400 | 53600 | 53700 | 53700 | 53600 | 2878 |
| 323 | 20240617 | 135700 | 366676575200 | 53700 | 53700 | 53700 | 53600 | 3597 |
| 324 | 20240617 | 135600 | 366483578000 | 53600 | 53700 | 53700 | 53600 | 3308 |
| 325 | 20240617 | 135500 | 366306034200 | 53700 | 53600 | 53700 | 53500 | 8465 |
| 326 | 20240617 | 135400 | 365852318200 | 53600 | 53500 | 53600 | 53300 | 5321 |
| 327 | 20240617 | 135300 | 365567749900 | 53500 | 53400 | 53500 | 53300 | 2083 |
| 328 | 20240617 | 135200 | 365456539900 | 53400 | 53400 | 53400 | 53300 | 2520 |
| 329 | 20240617 | 135100 | 365322116100 | 53300 | 53300 | 53400 | 53200 | 2147 |
| 330 | 20240617 | 135000 | 365207656200 | 53200 | 53400 | 53400 | 53200 | 3597 |
| 331 | 20240617 | 134900 | 365015903200 | 53300 | 53300 | 53400 | 53300 | 1641 |
| 332 | 20240617 | 134800 | 364928364800 | 53400 | 53300 | 53400 | 53300 | 1889 |
| 333 | 20240617 | 134700 | 364827606000 | 53300 | 53300 | 53400 | 53300 | 2907 |
| 334 | 20240617 | 134600 | 364672465400 | 53400 | 53400 | 53500 | 53300 | 3482 |
| 335 | 20240617 | 134500 | 364486484800 | 53500 | 53500 | 53500 | 53400 | 1825 |
| 336 | 20240617 | 134400 | 364388980400 | 53400 | 53400 | 53500 | 53300 | 2483 |
| 337 | 20240617 | 134300 | 364256318800 | 53500 | 53400 | 53500 | 53300 | 1774 |
| 338 | 20240617 | 134200 | 364161581900 | 53300 | 53400 | 53400 | 53300 | 2126 |
| 339 | 20240617 | 134100 | 364048118000 | 53500 | 53400 | 53500 | 53400 | 1875 |
| 340 | 20240617 | 134000 | 363947938600 | 53400 | 53400 | 53500 | 53300 | 2447 |
| 341 | 20240617 | 133900 | 363817320600 | 53400 | 53300 | 53400 | 53300 | 1217 |
| 342 | 20240617 | 133800 | 363752413900 | 53300 | 53300 | 53400 | 53300 | 1658 |
| 343 | 20240617 | 133700 | 363664003100 | 53300 | 53300 | 53400 | 53200 | 2231 |
| 344 | 20240617 | 133600 | 363545080300 | 53300 | 53300 | 53400 | 53200 | 1892 |
| 345 | 20240617 | 133500 | 363444205100 | 53300 | 53300 | 53400 | 53200 | 6709 |
| 346 | 20240617 | 133400 | 363086742600 | 53300 | 53400 | 53400 | 53300 | 923 |
| 347 | 20240617 | 133300 | 363037514400 | 53300 | 53500 | 53500 | 53300 | 5206 |
| 348 | 20240617 | 133200 | 362759558800 | 53500 | 53600 | 53600 | 53400 | 3510 |
| 349 | 20240617 | 133100 | 362571897800 | 53500 | 53500 | 53600 | 53500 | 2830 |
| 350 | 20240617 | 133000 | 362420457100 | 53600 | 53600 | 53600 | 53500 | 1597 |
| 351 | 20240617 | 132900 | 362334978400 | 53600 | 53600 | 53600 | 53500 | 1587 |
| 352 | 20240617 | 132800 | 362249955100 | 53500 | 53500 | 53600 | 53400 | 1442 |
| 353 | 20240617 | 132700 | 362172800300 | 53400 | 53500 | 53600 | 53400 | 4459 |
| 354 | 20240617 | 132600 | 361934404400 | 53500 | 53400 | 53500 | 53400 | 1106 |
| 355 | 20240617 | 132500 | 361875291300 | 53400 | 53500 | 53600 | 53400 | 1493 |
| 356 | 20240617 | 132400 | 361795410000 | 53600 | 53600 | 53600 | 53500 | 1998 |
| 357 | 20240617 | 132300 | 361688478500 | 53600 | 53600 | 53700 | 53400 | 3553 |
| 358 | 20240617 | 132200 | 361498197200 | 53700 | 53800 | 53800 | 53600 | 4161 |
| 359 | 20240617 | 132100 | 361274756100 | 53700 | 53600 | 53800 | 53600 | 2273 |
| 360 | 20240617 | 132000 | 361152649300 | 53700 | 53700 | 53800 | 53600 | 5319 |
| 361 | 20240617 | 131900 | 360866950300 | 53700 | 53600 | 53800 | 53600 | 7764 |
| 362 | 20240617 | 131800 | 360449977900 | 53700 | 53500 | 53700 | 53400 | 12176 |
| 363 | 20240617 | 131700 | 359797824400 | 53500 | 53200 | 53500 | 53200 | 2274 |
| 364 | 20240617 | 131600 | 359676379900 | 53200 | 53300 | 53400 | 53100 | 4276 |
| 365 | 20240617 | 131500 | 359448835200 | 53300 | 53300 | 53500 | 53100 | 9832 |
| 366 | 20240617 | 131400 | 358924846200 | 53300 | 53200 | 53400 | 53100 | 3932 |
| 367 | 20240617 | 131300 | 358715315900 | 53200 | 53100 | 53300 | 52900 | 14513 |
| 368 | 20240617 | 131200 | 357945682800 | 53100 | 53200 | 53300 | 53100 | 5795 |
| 369 | 20240617 | 131100 | 357637633300 | 53200 | 53300 | 53300 | 53200 | 3555 |
| 370 | 20240617 | 131000 | 357448431300 | 53300 | 53400 | 53400 | 53200 | 2801 |
| 371 | 20240617 | 130900 | 357299158600 | 53300 | 53300 | 53400 | 53300 | 5643 |
| 372 | 20240617 | 130800 | 356998370800 | 53300 | 53500 | 53500 | 53300 | 5542 |
| 373 | 20240617 | 130700 | 356702304300 | 53600 | 53500 | 53600 | 53500 | 1624 |
| 374 | 20240617 | 130600 | 356615396300 | 53500 | 53500 | 53600 | 53500 | 3583 |
| 375 | 20240617 | 130500 | 356423682100 | 53500 | 53500 | 53600 | 53500 | 1582 |
| 376 | 20240617 | 130400 | 356339012600 | 53500 | 53600 | 53600 | 53500 | 1165 |
| 377 | 20240617 | 130300 | 356276608200 | 53500 | 53600 | 53600 | 53500 | 2210 |
| 378 | 20240617 | 130200 | 356158271800 | 53500 | 53500 | 53600 | 53500 | 2125 |
| 379 | 20240617 | 130100 | 356044537700 | 53600 | 53500 | 53600 | 53500 | 4399 |
| 380 | 20240617 | 130000 | 355808920900 | 53600 | 53500 | 53600 | 53500 | 989 |
| 381 | 20240617 | 125900 | 355755943900 | 53600 | 53500 | 53600 | 53500 | 1832 |
| 382 | 20240617 | 125800 | 355657885500 | 53500 | 53600 | 53600 | 53500 | 2673 |
| 383 | 20240617 | 125700 | 355514736200 | 53600 | 53600 | 53600 | 53500 | 862 |
| 384 | 20240617 | 125600 | 355468546300 | 53600 | 53600 | 53700 | 53500 | 1354 |
| 385 | 20240617 | 125500 | 355395978300 | 53700 | 53500 | 53700 | 53500 | 3126 |
| 386 | 20240617 | 125400 | 355228466700 | 53600 | 53500 | 53600 | 53500 | 2109 |
| 387 | 20240617 | 125300 | 355115447700 | 53600 | 53600 | 53600 | 53500 | 1441 |
| 388 | 20240617 | 125200 | 355038261200 | 53600 | 53500 | 53600 | 53500 | 3938 |
| 389 | 20240617 | 125100 | 354827486000 | 53500 | 53600 | 53600 | 53500 | 2539 |
| 390 | 20240617 | 125000 | 354691477200 | 53600 | 53500 | 53600 | 53500 | 1834 |
| 391 | 20240617 | 124900 | 354593307800 | 53600 | 53600 | 53700 | 53500 | 1618 |
| 392 | 20240617 | 124800 | 354506629600 | 53600 | 53600 | 53700 | 53500 | 4264 |
| 393 | 20240617 | 124700 | 354278045800 | 53600 | 53600 | 53700 | 53500 | 5609 |
| 394 | 20240617 | 124600 | 353977423700 | 53600 | 53700 | 53700 | 53600 | 2798 |
| 395 | 20240617 | 124500 | 353827379900 | 53700 | 53700 | 53700 | 53600 | 2325 |
| 396 | 20240617 | 124400 | 353702654100 | 53500 | 53600 | 53700 | 53500 | 4314 |
| 397 | 20240617 | 124300 | 353471429700 | 53600 | 53500 | 53600 | 53400 | 2954 |
| 398 | 20240617 | 124200 | 353313430300 | 53500 | 53400 | 53500 | 53400 | 2077 |
| 399 | 20240617 | 124100 | 353202483100 | 53500 | 53500 | 53500 | 53400 | 4022 |
| 400 | 20240617 | 124000 | 352987613800 | 53400 | 53500 | 53500 | 53400 | 1835 |
| 401 | 20240617 | 123900 | 352889584200 | 53400 | 53400 | 53600 | 53400 | 4791 |
| 402 | 20240617 | 123800 | 352633360100 | 53400 | 53500 | 53600 | 53400 | 6272 |
| 403 | 20240617 | 123700 | 352297755400 | 53500 | 53600 | 53600 | 53500 | 1613 |
| 404 | 20240617 | 123600 | 352211416000 | 53600 | 53600 | 53600 | 53500 | 2769 |
| 405 | 20240617 | 123500 | 352063160700 | 53500 | 53800 | 53800 | 53500 | 12121 |
| 406 | 20240617 | 123400 | 351413196800 | 53700 | 53600 | 53800 | 53600 | 2531 |
| 407 | 20240617 | 123300 | 351277265200 | 53700 | 53700 | 53800 | 53600 | 2900 |
| 408 | 20240617 | 123200 | 351121512600 | 53700 | 53700 | 53800 | 53600 | 3700 |
| 409 | 20240617 | 123100 | 350922883600 | 53700 | 53600 | 53700 | 53600 | 2863 |
| 410 | 20240617 | 123000 | 350769280600 | 53600 | 53900 | 53900 | 53500 | 27291 |
| 411 | 20240617 | 122900 | 349301633000 | 53900 | 53600 | 53900 | 53600 | 17037 |
| 412 | 20240617 | 122800 | 348385605600 | 53700 | 53600 | 53700 | 53500 | 5580 |
| 413 | 20240617 | 122700 | 348086521400 | 53500 | 53400 | 53600 | 53400 | 2515 |
| 414 | 20240617 | 122600 | 347951897100 | 53500 | 53400 | 53500 | 53400 | 3656 |
| 415 | 20240617 | 122500 | 347756379500 | 53500 | 53600 | 53600 | 53400 | 5755 |
| 416 | 20240617 | 122400 | 347448466900 | 53500 | 53600 | 53600 | 53500 | 6685 |
| 417 | 20240617 | 122300 | 347090698200 | 53500 | 53500 | 53700 | 53400 | 17997 |
| 418 | 20240617 | 122200 | 346126763400 | 53500 | 53400 | 53500 | 53400 | 2738 |
| 419 | 20240617 | 122100 | 345980320900 | 53500 | 53400 | 53500 | 53300 | 4201 |
| 420 | 20240617 | 122000 | 345755968700 | 53400 | 53300 | 53400 | 53300 | 6370 |
| 421 | 20240617 | 121900 | 345416197400 | 53300 | 53100 | 53300 | 53100 | 2616 |
| 422 | 20240617 | 121800 | 345277032600 | 53100 | 53200 | 53300 | 53100 | 1192 |
| 423 | 20240617 | 121700 | 345213624000 | 53200 | 53300 | 53300 | 53200 | 3275 |
| 424 | 20240617 | 121600 | 345039300700 | 53200 | 53200 | 53300 | 53200 | 3110 |
| 425 | 20240617 | 121500 | 344873669600 | 53300 | 53200 | 53300 | 53100 | 3281 |
| 426 | 20240617 | 121400 | 344699052600 | 53200 | 53200 | 53200 | 53100 | 1665 |
| 427 | 20240617 | 121300 | 344610534500 | 53100 | 53100 | 53100 | 53000 | 2157 |
| 428 | 20240617 | 121200 | 344496044400 | 53100 | 53000 | 53100 | 52900 | 1208 |
| 429 | 20240617 | 121100 | 344431991500 | 53100 | 53000 | 53100 | 52900 | 2851 |
| 430 | 20240617 | 121000 | 344281008900 | 53000 | 52900 | 53100 | 52900 | 4931 |
| 431 | 20240617 | 120900 | 344019840700 | 52900 | 53000 | 53000 | 52900 | 1252 |
| 432 | 20240617 | 120800 | 343953531200 | 53000 | 53000 | 53100 | 52900 | 2260 |
| 433 | 20240617 | 120700 | 343833788800 | 53100 | 53100 | 53200 | 53000 | 4311 |
| 434 | 20240617 | 120600 | 343605051200 | 53200 | 53400 | 53400 | 53100 | 5998 |
| 435 | 20240617 | 120500 | 343285898800 | 53300 | 53200 | 53400 | 53200 | 3703 |
| 436 | 20240617 | 120400 | 343088545600 | 53300 | 53300 | 53300 | 53200 | 4269 |
| 437 | 20240617 | 120300 | 342861132500 | 53300 | 53300 | 53400 | 53200 | 7778 |
| 438 | 20240617 | 120200 | 342446549700 | 53300 | 53000 | 53300 | 53000 | 8945 |
| 439 | 20240617 | 120100 | 341970632000 | 53100 | 53100 | 53100 | 53000 | 1884 |
| 440 | 20240617 | 120000 | 341870674600 | 53100 | 53000 | 53100 | 52900 | 3137 |
| 441 | 20240617 | 115900 | 341704443400 | 52900 | 52800 | 53000 | 52800 | 1383 |
| 442 | 20240617 | 115800 | 341631260100 | 52900 | 52900 | 53000 | 52700 | 7035 |
| 443 | 20240617 | 115700 | 341259676000 | 52900 | 52900 | 53000 | 52800 | 2128 |
| 444 | 20240617 | 115600 | 341147090300 | 53000 | 52800 | 53000 | 52800 | 3028 |
| 445 | 20240617 | 115500 | 340987024300 | 52800 | 52900 | 52900 | 52800 | 2865 |
| 446 | 20240617 | 115400 | 340835567500 | 52800 | 52900 | 53000 | 52800 | 6543 |
| 447 | 20240617 | 115300 | 340489731700 | 53000 | 52900 | 53000 | 52900 | 2193 |
| 448 | 20240617 | 115200 | 340373706300 | 52900 | 52800 | 53000 | 52800 | 1798 |
| 449 | 20240617 | 115100 | 340278625100 | 52900 | 52900 | 52900 | 52800 | 2284 |
| 450 | 20240617 | 115000 | 340157840500 | 52900 | 52800 | 53000 | 52800 | 2256 |
| 451 | 20240617 | 114900 | 340038564000 | 52900 | 52900 | 52900 | 52800 | 2256 |
| 452 | 20240617 | 114800 | 339919322700 | 52900 | 52900 | 53000 | 52800 | 3299 |
| 453 | 20240617 | 114700 | 339744845300 | 52800 | 52800 | 52900 | 52800 | 3186 |
| 454 | 20240617 | 114600 | 339576397000 | 52900 | 53000 | 53000 | 52800 | 7790 |
| 455 | 20240617 | 114500 | 339164472500 | 53000 | 53000 | 53200 | 52900 | 7994 |
| 456 | 20240617 | 114400 | 338740885600 | 53100 | 53000 | 53100 | 53000 | 1767 |
| 457 | 20240617 | 114300 | 338647180200 | 53100 | 53200 | 53200 | 53000 | 4988 |
| 458 | 20240617 | 114200 | 338382370500 | 53200 | 53000 | 53200 | 53000 | 6042 |
| 459 | 20240617 | 114100 | 338061376600 | 53000 | 52900 | 53100 | 52900 | 2755 |
| 460 | 20240617 | 114000 | 337915431800 | 53000 | 53000 | 53100 | 52900 | 5144 |
| 461 | 20240617 | 113900 | 337642846400 | 53000 | 52900 | 53000 | 52900 | 4525 |
| 462 | 20240617 | 113800 | 337403059300 | 52900 | 52900 | 53000 | 52800 | 2540 |
| 463 | 20240617 | 113700 | 337268743300 | 52800 | 52900 | 52900 | 52700 | 3408 |
| 464 | 20240617 | 113600 | 337088691200 | 52900 | 52700 | 52900 | 52700 | 7051 |
| 465 | 20240617 | 113500 | 336716520100 | 52700 | 52700 | 52800 | 52700 | 2303 |
| 466 | 20240617 | 113400 | 336595068700 | 52700 | 52800 | 52800 | 52700 | 2597 |
| 467 | 20240617 | 113300 | 336458142000 | 52800 | 52700 | 52800 | 52700 | 2985 |
| 468 | 20240617 | 113200 | 336300716300 | 52800 | 52700 | 52900 | 52700 | 6665 |
| 469 | 20240617 | 113100 | 335949043000 | 52900 | 52900 | 53000 | 52700 | 6980 |
| 470 | 20240617 | 113000 | 335580462000 | 52900 | 52600 | 52900 | 52500 | 18142 |
| 471 | 20240617 | 112900 | 334626001300 | 52600 | 52700 | 52800 | 52500 | 22585 |
| 472 | 20240617 | 112800 | 333438332900 | 52700 | 52700 | 52800 | 52700 | 7777 |
| 473 | 20240617 | 112700 | 333028309800 | 52700 | 52900 | 53000 | 52700 | 7250 |
| 474 | 20240617 | 112600 | 332645422800 | 52900 | 53000 | 53100 | 52900 | 7868 |
| 475 | 20240617 | 112500 | 332228844700 | 53000 | 53000 | 53100 | 52900 | 7656 |
| 476 | 20240617 | 112400 | 331823123300 | 53000 | 52800 | 53000 | 52700 | 21022 |
| 477 | 20240617 | 112300 | 330712470900 | 52800 | 53100 | 53200 | 52800 | 43515 |
| 478 | 20240617 | 112200 | 328408280000 | 53100 | 53100 | 53200 | 53000 | 9748 |
| 479 | 20240617 | 112100 | 327891157400 | 53100 | 53100 | 53200 | 53000 | 11804 |
| 480 | 20240617 | 112000 | 327264619200 | 53100 | 53200 | 53200 | 53100 | 17730 |
| 481 | 20240617 | 111900 | 326322879100 | 53100 | 53100 | 53200 | 53100 | 6623 |
| 482 | 20240617 | 111800 | 325970712200 | 53200 | 53500 | 53500 | 53100 | 26136 |
| 483 | 20240617 | 111700 | 324579336600 | 53400 | 53400 | 53500 | 53400 | 3430 |
| 484 | 20240617 | 111600 | 324395971400 | 53500 | 53500 | 53500 | 53400 | 2478 |
| 485 | 20240617 | 111500 | 324263608700 | 53400 | 53400 | 53500 | 53300 | 2261 |
| 486 | 20240617 | 111400 | 324142799300 | 53400 | 53300 | 53500 | 53200 | 8065 |
| 487 | 20240617 | 111300 | 323712499100 | 53300 | 53400 | 53400 | 53100 | 22908 |
| 488 | 20240617 | 111200 | 322492846200 | 53300 | 53400 | 53500 | 53300 | 6838 |
| 489 | 20240617 | 111100 | 322127806100 | 53400 | 53500 | 53500 | 53400 | 7253 |
| 490 | 20240617 | 111000 | 321740346400 | 53500 | 53400 | 53500 | 53300 | 6241 |
| 491 | 20240617 | 110900 | 321406811100 | 53400 | 53400 | 53500 | 53300 | 9330 |
| 492 | 20240617 | 110800 | 320908818600 | 53400 | 53400 | 53500 | 53400 | 4997 |
| 493 | 20240617 | 110700 | 320641928000 | 53400 | 53500 | 53600 | 53400 | 11544 |
| 494 | 20240617 | 110600 | 320024431200 | 53500 | 53700 | 53700 | 53500 | 5982 |
| 495 | 20240617 | 110500 | 319703776400 | 53700 | 53600 | 53800 | 53600 | 8811 |
| 496 | 20240617 | 110400 | 319230589000 | 53600 | 53900 | 53900 | 53600 | 5791 |
| 497 | 20240617 | 110300 | 318919477600 | 53900 | 53900 | 53900 | 53800 | 3655 |
| 498 | 20240617 | 110200 | 318722751600 | 53800 | 53800 | 53900 | 53700 | 5057 |
| 499 | 20240617 | 110100 | 318450809000 | 53800 | 54200 | 54300 | 53800 | 33829 |
| 500 | 20240617 | 110000 | 316622493500 | 54200 | 54100 | 54200 | 54000 | 11980 |
| 501 | 20240617 | 105900 | 315974013100 | 54100 | 54100 | 54200 | 54000 | 9778 |
| 502 | 20240617 | 105800 | 315445311500 | 54100 | 53900 | 54200 | 53900 | 39874 |
| 503 | 20240617 | 105700 | 313289736900 | 53900 | 53700 | 54000 | 53700 | 19754 |
| 504 | 20240617 | 105600 | 312225537100 | 53800 | 53700 | 53800 | 53700 | 9766 |
| 505 | 20240617 | 105500 | 311700185900 | 53700 | 53600 | 53800 | 53600 | 6806 |
| 506 | 20240617 | 105400 | 311334771400 | 53700 | 53600 | 53700 | 53600 | 7658 |
| 507 | 20240617 | 105300 | 310923568000 | 53700 | 53500 | 53800 | 53500 | 19267 |
| 508 | 20240617 | 105200 | 309889818500 | 53400 | 53400 | 53500 | 53300 | 2920 |
| 509 | 20240617 | 105100 | 309733822400 | 53400 | 53400 | 53500 | 53300 | 8217 |
| 510 | 20240617 | 105000 | 309295094300 | 53500 | 53400 | 53500 | 53300 | 3418 |
| 511 | 20240617 | 104900 | 309112490800 | 53300 | 53200 | 53400 | 53100 | 11278 |
| 512 | 20240617 | 104800 | 308512551200 | 53100 | 53200 | 53300 | 53100 | 13534 |
| 513 | 20240617 | 104700 | 307792376600 | 53200 | 53400 | 53400 | 53200 | 5944 |
| 514 | 20240617 | 104600 | 307475607600 | 53300 | 53400 | 53500 | 53300 | 4946 |
| 515 | 20240617 | 104500 | 307211457000 | 53500 | 53600 | 53600 | 53300 | 10563 |
| 516 | 20240617 | 104400 | 306646871300 | 53500 | 53600 | 53700 | 53500 | 9606 |
| 517 | 20240617 | 104300 | 306132536900 | 53600 | 53500 | 53600 | 53400 | 5132 |
| 518 | 20240617 | 104200 | 305857971000 | 53400 | 53500 | 53500 | 53400 | 2623 |
| 519 | 20240617 | 104100 | 305717834000 | 53500 | 53300 | 53500 | 53300 | 5561 |
| 520 | 20240617 | 104000 | 305420953800 | 53300 | 53400 | 53400 | 53300 | 6759 |
| 521 | 20240617 | 103900 | 305060561400 | 53400 | 53500 | 53500 | 53300 | 5770 |
| 522 | 20240617 | 103800 | 304752564600 | 53500 | 53600 | 53700 | 53400 | 15997 |
| 523 | 20240617 | 103700 | 303895797100 | 53600 | 53600 | 53800 | 53500 | 25017 |
| 524 | 20240617 | 103600 | 302553835500 | 53600 | 53500 | 53700 | 53400 | 19102 |
| 525 | 20240617 | 103500 | 301531016800 | 53500 | 53100 | 53500 | 53100 | 15465 |
| 526 | 20240617 | 103400 | 300706956500 | 53100 | 53000 | 53200 | 53000 | 36853 |
| 527 | 20240617 | 103300 | 298752916200 | 53000 | 53400 | 53600 | 53000 | 26836 |
| 528 | 20240617 | 103200 | 297324013700 | 53600 | 53300 | 53600 | 53200 | 19805 |
| 529 | 20240617 | 103100 | 296269366900 | 53300 | 53500 | 53600 | 53100 | 51152 |
| 530 | 20240617 | 103000 | 293544775900 | 53600 | 53400 | 53600 | 53400 | 11434 |
| 531 | 20240617 | 102900 | 292933462200 | 53400 | 53600 | 53700 | 53400 | 18716 |
| 532 | 20240617 | 102800 | 291932813200 | 53600 | 53500 | 53600 | 53300 | 26145 |
| 533 | 20240617 | 102700 | 290536491700 | 53600 | 53500 | 53700 | 53400 | 18482 |
| 534 | 20240617 | 102600 | 289547799000 | 53500 | 53900 | 53900 | 53400 | 52581 |
| 535 | 20240617 | 102500 | 286731757100 | 53900 | 53800 | 54000 | 53700 | 15630 |
| 536 | 20240617 | 102400 | 285890194900 | 53800 | 53700 | 54000 | 53700 | 18379 |
| 537 | 20240617 | 102300 | 284901164000 | 53800 | 53800 | 53900 | 53700 | 16300 |
| 538 | 20240617 | 102200 | 284024792800 | 53800 | 54000 | 54100 | 53800 | 19759 |
| 539 | 20240617 | 102100 | 282959190800 | 54000 | 53700 | 54000 | 53700 | 18542 |
| 540 | 20240617 | 102000 | 281961169100 | 53800 | 54100 | 54200 | 53700 | 47806 |
| 541 | 20240617 | 101900 | 279386042500 | 54200 | 54000 | 54300 | 54000 | 17178 |
| 542 | 20240617 | 101800 | 278456476900 | 54000 | 54400 | 54400 | 54000 | 32947 |
| 543 | 20240617 | 101700 | 276674921600 | 54400 | 54100 | 54500 | 54100 | 17854 |
| 544 | 20240617 | 101600 | 275707175700 | 54100 | 54400 | 54600 | 54100 | 38739 |
| 545 | 20240617 | 101500 | 273602996600 | 54400 | 54500 | 54600 | 54400 | 11882 |
| 546 | 20240617 | 101400 | 272956028200 | 54500 | 54400 | 54500 | 54300 | 23844 |
| 547 | 20240617 | 101300 | 271659604800 | 54400 | 54600 | 54700 | 54400 | 33556 |
| 548 | 20240617 | 101200 | 269828917200 | 54600 | 55000 | 55200 | 54600 | 21963 |
| 549 | 20240617 | 101100 | 268625073700 | 55000 | 55100 | 55100 | 54700 | 32495 |
| 550 | 20240617 | 101000 | 266842344200 | 55000 | 55000 | 55100 | 55000 | 8438 |
| 551 | 20240617 | 100900 | 266378027400 | 55000 | 55100 | 55300 | 55000 | 11601 |
| 552 | 20240617 | 100800 | 265738313300 | 55200 | 55500 | 55600 | 55100 | 14622 |
| 553 | 20240617 | 100700 | 264929004200 | 55600 | 55500 | 55700 | 55400 | 17003 |
| 554 | 20240617 | 100600 | 263984968700 | 55600 | 55500 | 55700 | 55400 | 22028 |
| 555 | 20240617 | 100500 | 262761053200 | 55400 | 55400 | 55500 | 55200 | 18879 |
| 556 | 20240617 | 100400 | 261716903900 | 55400 | 55600 | 55700 | 55300 | 41392 |
| 557 | 20240617 | 100300 | 259415742800 | 55600 | 55100 | 55700 | 55100 | 62502 |
| 558 | 20240617 | 100200 | 255949025100 | 55100 | 55100 | 55300 | 55000 | 21877 |
| 559 | 20240617 | 100100 | 254741916100 | 55000 | 55200 | 55200 | 54700 | 36759 |
| 560 | 20240617 | 100000 | 252721151100 | 55200 | 54900 | 55200 | 54800 | 37455 |
| 561 | 20240617 | 095900 | 250658602200 | 54900 | 54600 | 54900 | 54500 | 17056 |
| 562 | 20240617 | 095800 | 249723617400 | 54600 | 54700 | 54900 | 54500 | 30407 |
| 563 | 20240617 | 095700 | 248060559200 | 54600 | 54200 | 54700 | 54100 | 30232 |
| 564 | 20240617 | 095600 | 246416752800 | 54200 | 54400 | 54600 | 54000 | 85624 |
| 565 | 20240617 | 095500 | 241773573400 | 54400 | 55000 | 55100 | 54400 | 36459 |
| 566 | 20240617 | 095400 | 239782475600 | 55100 | 55300 | 55400 | 54700 | 34626 |
| 567 | 20240617 | 095300 | 237875475800 | 55200 | 54900 | 55400 | 54800 | 51771 |
| 568 | 20240617 | 095200 | 235014793300 | 54900 | 54900 | 55100 | 54700 | 23741 |
| 569 | 20240617 | 095100 | 233711540800 | 54800 | 54800 | 55000 | 54600 | 25178 |
| 570 | 20240617 | 095000 | 232332400500 | 54800 | 54600 | 54900 | 54400 | 38491 |
| 571 | 20240617 | 094900 | 230230776700 | 54600 | 54900 | 55300 | 54500 | 69689 |
| 572 | 20240617 | 094800 | 226409366100 | 54800 | 54900 | 55400 | 54500 | 70880 |
| 573 | 20240617 | 094700 | 222517351700 | 54900 | 55600 | 55700 | 54500 | 154268 |
| 574 | 20240617 | 094600 | 214036891100 | 55600 | 56500 | 56500 | 55100 | 149666 |
| 575 | 20240617 | 094500 | 205705458500 | 56500 | 55800 | 56500 | 55700 | 86881 |
| 576 | 20240617 | 094400 | 200824163500 | 55800 | 55700 | 56300 | 55500 | 102456 |
| 577 | 20240617 | 094300 | 195093564200 | 55600 | 55900 | 56100 | 55600 | 78377 |
| 578 | 20240617 | 094200 | 190717848400 | 55900 | 56100 | 56300 | 55700 | 89510 |
| 579 | 20240617 | 094100 | 185707009400 | 56000 | 56000 | 56400 | 55800 | 117394 |
| 580 | 20240617 | 094000 | 179115968600 | 56100 | 55300 | 56400 | 55200 | 253233 |
| 581 | 20240617 | 093900 | 164955626400 | 55300 | 55500 | 55500 | 55100 | 43665 |
| 582 | 20240617 | 093800 | 162540356500 | 55400 | 55400 | 55600 | 55100 | 61655 |
| 583 | 20240617 | 093700 | 159120447800 | 55400 | 55100 | 55400 | 55000 | 41389 |
| 584 | 20240617 | 093600 | 156833954900 | 55200 | 55300 | 55600 | 54800 | 93544 |
| 585 | 20240617 | 093500 | 151661444800 | 55300 | 54800 | 55400 | 54800 | 52525 |
| 586 | 20240617 | 093400 | 148759958300 | 54800 | 55000 | 55500 | 54700 | 86520 |
| 587 | 20240617 | 093300 | 144003087200 | 55100 | 55200 | 55800 | 55000 | 180492 |
| 588 | 20240617 | 093200 | 134006073300 | 55200 | 54400 | 55400 | 54400 | 231514 |
| 589 | 20240617 | 093100 | 121254551600 | 54500 | 54600 | 54700 | 54200 | 48335 |
| 590 | 20240617 | 093000 | 118621831900 | 54600 | 54700 | 54700 | 54300 | 52831 |
| 591 | 20240617 | 092900 | 115742103700 | 54700 | 54500 | 54900 | 54300 | 100933 |
| 592 | 20240617 | 092800 | 110221027000 | 54400 | 54300 | 54800 | 54200 | 136244 |
| 593 | 20240617 | 092700 | 102787589100 | 54300 | 54000 | 54300 | 53900 | 53249 |
| 594 | 20240617 | 092600 | 99908770700 | 54100 | 53800 | 54200 | 53800 | 27683 |
| 595 | 20240617 | 092500 | 98412025400 | 53900 | 54200 | 54200 | 53800 | 37538 |
| 596 | 20240617 | 092400 | 96384401200 | 54200 | 54100 | 54200 | 53800 | 38700 |
| 597 | 20240617 | 092300 | 94292470500 | 54200 | 53700 | 54200 | 53400 | 57951 |
| 598 | 20240617 | 092200 | 91171427400 | 53800 | 53100 | 53800 | 52900 | 36937 |
| 599 | 20240617 | 092100 | 89201908600 | 53200 | 53100 | 53200 | 53000 | 8853 |
| 600 | 20240617 | 092000 | 88731845900 | 53000 | 53100 | 53200 | 52900 | 16786 |
| 601 | 20240617 | 091900 | 87840919100 | 53100 | 53400 | 53500 | 52800 | 47359 |
| 602 | 20240617 | 091800 | 85323402200 | 53300 | 53300 | 53700 | 53200 | 28548 |
| 603 | 20240617 | 091700 | 83796669600 | 53300 | 53100 | 53500 | 53000 | 20665 |
| 604 | 20240617 | 091600 | 82696703800 | 53200 | 53300 | 53400 | 53000 | 36573 |
| 605 | 20240617 | 091500 | 80752046700 | 53300 | 53900 | 54100 | 53000 | 58649 |
| 606 | 20240617 | 091400 | 77607974400 | 53900 | 54500 | 54700 | 53500 | 95834 |
| 607 | 20240617 | 091300 | 72427194200 | 54700 | 53800 | 54800 | 53600 | 196520 |
| 608 | 20240617 | 091200 | 61755896400 | 53800 | 53400 | 53900 | 53300 | 85210 |
| 609 | 20240617 | 091100 | 57188219800 | 53300 | 52600 | 53400 | 52600 | 43051 |
| 610 | 20240617 | 091000 | 54905005700 | 52600 | 52800 | 53100 | 52500 | 42327 |
| 611 | 20240617 | 090900 | 52669129900 | 53000 | 52300 | 53000 | 52200 | 36945 |
| 612 | 20240617 | 090800 | 50722082300 | 52300 | 51800 | 52500 | 51700 | 33469 |
| 613 | 20240617 | 090700 | 48977312600 | 51800 | 52000 | 52200 | 51800 | 41041 |
| 614 | 20240617 | 090600 | 46846271800 | 52000 | 52400 | 52600 | 51600 | 72536 |
| 615 | 20240617 | 090500 | 43073454300 | 52300 | 52600 | 52700 | 52000 | 75107 |
| 616 | 20240617 | 090400 | 39145444000 | 52700 | 53300 | 53300 | 52500 | 51423 |
| 617 | 20240617 | 090300 | 36420863100 | 53300 | 52300 | 53300 | 52000 | 41368 |
| 618 | 20240617 | 090200 | 34233788600 | 52100 | 53800 | 53800 | 52100 | 136312 |
| 619 | 20240617 | 090100 | 27004900300 | 53700 | 53900 | 54300 | 53000 | 171556 |
| 620 | 20240617 | 090000 | 17790745100 | 53900 | 53300 | 54500 | 53200 | 330850 |