34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 192800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 3 | 20240617 | 192700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20240617 | 192600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20240617 | 192500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20240617 | 192400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20240617 | 192300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20240617 | 192200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20240617 | 192100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20240617 | 192000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20240617 | 191900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20240617 | 191800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20240617 | 191700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20240617 | 191600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20240617 | 191500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20240617 | 191400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20240617 | 191300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20240617 | 191200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20240617 | 191100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20240617 | 191000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20240617 | 190900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20240617 | 190800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20240617 | 190700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20240617 | 190600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20240617 | 190500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20240617 | 190400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20240617 | 190300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20240617 | 190200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20240617 | 190100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20240617 | 190000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20240617 | 185900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20240617 | 185800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 33 | 20240617 | 185700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20240617 | 185600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20240617 | 185500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20240617 | 185400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20240617 | 185300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20240617 | 185200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20240617 | 185100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20240617 | 185000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20240617 | 184900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20240617 | 184800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20240617 | 184700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20240617 | 184600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20240617 | 184500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20240617 | 184400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20240617 | 184300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20240617 | 184200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20240617 | 184100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20240617 | 184000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20240617 | 183900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20240617 | 183800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20240617 | 183700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20240617 | 183600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20240617 | 183500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20240617 | 183400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20240617 | 183300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20240617 | 183200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20240617 | 183100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20240617 | 183000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20240617 | 182900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20240617 | 182800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 63 | 20240617 | 182700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20240617 | 182600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20240617 | 182500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20240617 | 182400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20240617 | 182300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20240617 | 182200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20240617 | 182100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20240617 | 182000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20240617 | 181900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20240617 | 181800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20240617 | 181700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20240617 | 181600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20240617 | 181500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20240617 | 181400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20240617 | 181300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20240617 | 181200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20240617 | 181100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20240617 | 181000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20240617 | 180900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20240617 | 180800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20240617 | 180700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20240617 | 180600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20240617 | 180500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20240617 | 180400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20240617 | 180300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20240617 | 180200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20240617 | 180100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20240617 | 180000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20240617 | 175900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20240617 | 175800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 93 | 20240617 | 175700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20240617 | 175600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20240617 | 175500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20240617 | 175400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20240617 | 175300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20240617 | 175200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20240617 | 175100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20240617 | 175000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20240617 | 174900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20240617 | 174800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20240617 | 174700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20240617 | 174600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20240617 | 174500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20240617 | 174400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20240617 | 174300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20240617 | 174200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20240617 | 174100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20240617 | 174000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20240617 | 173900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20240617 | 173800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20240617 | 173700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20240617 | 173600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20240617 | 173500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20240617 | 173400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20240617 | 173300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20240617 | 173200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20240617 | 173100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20240617 | 173000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20240617 | 172900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20240617 | 172800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 123 | 20240617 | 172700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20240617 | 172600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20240617 | 172500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20240617 | 172400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20240617 | 172300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20240617 | 172200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20240617 | 172100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20240617 | 172000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20240617 | 171900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20240617 | 171800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20240617 | 171700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20240617 | 171600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20240617 | 171500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20240617 | 171400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20240617 | 171300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20240617 | 171200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20240617 | 171100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20240617 | 171000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20240617 | 170900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20240617 | 170800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20240617 | 170700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20240617 | 170600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20240617 | 170500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20240617 | 170400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20240617 | 170300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20240617 | 170200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20240617 | 170100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20240617 | 170000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20240617 | 165900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20240617 | 165800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 153 | 20240617 | 165700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20240617 | 165600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20240617 | 165500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20240617 | 165400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20240617 | 165300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20240617 | 165200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20240617 | 165100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20240617 | 165000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20240617 | 164900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20240617 | 164800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20240617 | 164700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20240617 | 164600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20240617 | 164500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20240617 | 164400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20240617 | 164300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20240617 | 164200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20240617 | 164100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20240617 | 164000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20240617 | 163900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20240617 | 163800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20240617 | 163700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20240617 | 163600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20240617 | 163500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20240617 | 163400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20240617 | 163300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20240617 | 163200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20240617 | 163100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20240617 | 163000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20240617 | 162900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20240617 | 162800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 183 | 20240617 | 162700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20240617 | 162600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20240617 | 162500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20240617 | 162400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20240617 | 162300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20240617 | 162200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20240617 | 162100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20240617 | 162000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20240617 | 161900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20240617 | 161800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20240617 | 161700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20240617 | 161600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20240617 | 161500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20240617 | 161400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20240617 | 161300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20240617 | 161200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20240617 | 161100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20240617 | 161000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20240617 | 160900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20240617 | 160800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20240617 | 160700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20240617 | 160600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20240617 | 160500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20240617 | 160400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20240617 | 160300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20240617 | 160200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20240617 | 160100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20240617 | 160000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20240617 | 155900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20240617 | 155800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 213 | 20240617 | 155700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20240617 | 155600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20240617 | 155500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20240617 | 155400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20240617 | 155300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20240617 | 155200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20240617 | 155100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20240617 | 155000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20240617 | 154900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20240617 | 154800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20240617 | 154700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20240617 | 154600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20240617 | 154500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20240617 | 154400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20240617 | 154300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20240617 | 154200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 229 | 20240617 | 154100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 230 | 20240617 | 154000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 231 | 20240617 | 153900 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 232 | 20240617 | 153800 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 233 | 20240617 | 153700 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 234 | 20240617 | 153600 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 235 | 20240617 | 153500 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 236 | 20240617 | 153400 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 237 | 20240617 | 153300 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 238 | 20240617 | 153200 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 239 | 20240617 | 153100 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 240 | 20240617 | 153000 | 37173034600 | 53000 | 53000 | 53000 | 53000 | 20583 |
| 241 | 20240617 | 152900 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 242 | 20240617 | 152800 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 243 | 20240617 | 152700 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20240617 | 152600 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20240617 | 152500 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20240617 | 152400 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20240617 | 152300 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20240617 | 152200 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20240617 | 152100 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20240617 | 152000 | 36082135600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 251 | 20240617 | 151900 | 36082135600 | 52900 | 52900 | 53000 | 52900 | 5119 |
| 252 | 20240617 | 151800 | 35810923200 | 52900 | 52900 | 53000 | 52900 | 594 |
| 253 | 20240617 | 151700 | 35779489200 | 53000 | 52900 | 53000 | 52900 | 1179 |
| 254 | 20240617 | 151600 | 35717105000 | 53000 | 53000 | 53000 | 52900 | 2600 |
| 255 | 20240617 | 151500 | 35579523500 | 53000 | 52900 | 53000 | 52900 | 324 |
| 256 | 20240617 | 151400 | 35562357900 | 53000 | 53000 | 53000 | 52900 | 806 |
| 257 | 20240617 | 151300 | 35519662200 | 53000 | 53000 | 53000 | 52900 | 552 |
| 258 | 20240617 | 151200 | 35490416100 | 53000 | 53000 | 53000 | 52900 | 645 |
| 259 | 20240617 | 151100 | 35456276000 | 53000 | 52900 | 53000 | 52800 | 1038 |
| 260 | 20240617 | 151000 | 35401338900 | 52900 | 53000 | 53000 | 52800 | 1257 |
| 261 | 20240617 | 150900 | 35334846300 | 53000 | 52900 | 53000 | 52800 | 624 |
| 262 | 20240617 | 150800 | 35301814700 | 52900 | 53000 | 53000 | 52900 | 1071 |
| 263 | 20240617 | 150700 | 35245134500 | 52900 | 53000 | 53000 | 52900 | 768 |
| 264 | 20240617 | 150600 | 35204452400 | 53000 | 53000 | 53000 | 52900 | 528 |
| 265 | 20240617 | 150500 | 35176499600 | 53000 | 52900 | 53000 | 52800 | 2698 |
| 266 | 20240617 | 150400 | 35033679600 | 52800 | 52900 | 52900 | 52800 | 302 |
| 267 | 20240617 | 150300 | 35017721000 | 52900 | 53000 | 53000 | 52800 | 1375 |
| 268 | 20240617 | 150200 | 34945037700 | 53000 | 53000 | 53000 | 52900 | 793 |
| 269 | 20240617 | 150100 | 34903032300 | 52900 | 53100 | 53100 | 52900 | 1821 |
| 270 | 20240617 | 150000 | 34806623900 | 53100 | 53000 | 53100 | 53000 | 827 |
| 271 | 20240617 | 145900 | 34762762800 | 53000 | 53100 | 53100 | 53000 | 447 |
| 272 | 20240617 | 145800 | 34739045400 | 53000 | 53000 | 53100 | 53000 | 412 |
| 273 | 20240617 | 145700 | 34717174500 | 53000 | 53100 | 53100 | 53000 | 484 |
| 274 | 20240617 | 145600 | 34691502700 | 53000 | 53100 | 53100 | 53000 | 738 |
| 275 | 20240617 | 145500 | 34652376200 | 53100 | 53000 | 53100 | 52900 | 1952 |
| 276 | 20240617 | 145400 | 34548910000 | 52900 | 53000 | 53000 | 52900 | 1184 |
| 277 | 20240617 | 145300 | 34486169300 | 53000 | 53000 | 53000 | 52900 | 699 |
| 278 | 20240617 | 145200 | 34449172900 | 52900 | 53000 | 53000 | 52900 | 531 |
| 279 | 20240617 | 145100 | 34421063000 | 52900 | 53000 | 53000 | 52900 | 731 |
| 280 | 20240617 | 145000 | 34382374900 | 53000 | 53000 | 53000 | 52900 | 1542 |
| 281 | 20240617 | 144900 | 34300788500 | 53000 | 53000 | 53000 | 52900 | 614 |
| 282 | 20240617 | 144800 | 34268250600 | 53000 | 53000 | 53000 | 52900 | 530 |
| 283 | 20240617 | 144700 | 34240197100 | 53000 | 53000 | 53000 | 52900 | 451 |
| 284 | 20240617 | 144600 | 34216309600 | 53000 | 53000 | 53000 | 52900 | 544 |
| 285 | 20240617 | 144500 | 34187503800 | 52900 | 53000 | 53000 | 52900 | 658 |
| 286 | 20240617 | 144400 | 34152646900 | 53000 | 53000 | 53000 | 52900 | 495 |
| 287 | 20240617 | 144300 | 34126443700 | 53000 | 53000 | 53000 | 52900 | 647 |
| 288 | 20240617 | 144200 | 34092197400 | 52900 | 53000 | 53000 | 52900 | 976 |
| 289 | 20240617 | 144100 | 34040515500 | 53000 | 53000 | 53000 | 52900 | 244 |
| 290 | 20240617 | 144000 | 34027590700 | 52900 | 53000 | 53000 | 52900 | 2344 |
| 291 | 20240617 | 143900 | 33903543700 | 53000 | 53100 | 53100 | 52900 | 1607 |
| 292 | 20240617 | 143800 | 33818369400 | 53000 | 53000 | 53100 | 53000 | 749 |
| 293 | 20240617 | 143700 | 33778638500 | 53100 | 53200 | 53200 | 53000 | 1561 |
| 294 | 20240617 | 143600 | 33695750300 | 53100 | 53200 | 53200 | 53100 | 811 |
| 295 | 20240617 | 143500 | 33652644900 | 53200 | 53200 | 53200 | 53100 | 548 |
| 296 | 20240617 | 143400 | 33623509400 | 53200 | 53200 | 53200 | 53100 | 855 |
| 297 | 20240617 | 143300 | 33578098500 | 53100 | 53200 | 53200 | 53100 | 961 |
| 298 | 20240617 | 143200 | 33527023500 | 53200 | 53200 | 53200 | 53100 | 1307 |
| 299 | 20240617 | 143100 | 33457575100 | 53100 | 53200 | 53200 | 53100 | 1174 |
| 300 | 20240617 | 143000 | 33395224300 | 53200 | 53100 | 53200 | 53000 | 2042 |
| 301 | 20240617 | 142900 | 33286785500 | 53100 | 53100 | 53100 | 53000 | 2513 |
| 302 | 20240617 | 142800 | 33153559300 | 53100 | 53100 | 53100 | 53000 | 366 |
| 303 | 20240617 | 142700 | 33134142200 | 53000 | 53100 | 53100 | 53000 | 1807 |
| 304 | 20240617 | 142600 | 33038218700 | 53100 | 53100 | 53100 | 53000 | 350 |
| 305 | 20240617 | 142500 | 33019644800 | 53000 | 53100 | 53100 | 53000 | 318 |
| 306 | 20240617 | 142400 | 33002773400 | 53100 | 53200 | 53200 | 53000 | 427 |
| 307 | 20240617 | 142300 | 32980101800 | 53100 | 53200 | 53200 | 53000 | 1059 |
| 308 | 20240617 | 142200 | 32923864600 | 53200 | 53200 | 53200 | 53100 | 594 |
| 309 | 20240617 | 142100 | 32892310400 | 53200 | 53200 | 53200 | 53100 | 462 |
| 310 | 20240617 | 142000 | 32867763800 | 53200 | 53200 | 53200 | 53100 | 938 |
| 311 | 20240617 | 141900 | 32817933500 | 53200 | 53200 | 53200 | 53100 | 1002 |
| 312 | 20240617 | 141800 | 32764712100 | 53200 | 53200 | 53200 | 53100 | 348 |
| 313 | 20240617 | 141700 | 32746209900 | 53100 | 53200 | 53200 | 53100 | 781 |
| 314 | 20240617 | 141600 | 32704721100 | 53200 | 53200 | 53200 | 53100 | 1007 |
| 315 | 20240617 | 141500 | 32651216000 | 53100 | 53000 | 53100 | 52900 | 8149 |
| 316 | 20240617 | 141400 | 32219094100 | 53000 | 53000 | 53000 | 52900 | 242 |
| 317 | 20240617 | 141300 | 32206270200 | 53000 | 53000 | 53000 | 52900 | 701 |
| 318 | 20240617 | 141200 | 32169131000 | 53000 | 52900 | 53000 | 52800 | 5405 |
| 319 | 20240617 | 141100 | 31883011200 | 52800 | 52900 | 52900 | 52800 | 464 |
| 320 | 20240617 | 141000 | 31858498500 | 52800 | 52800 | 52900 | 52800 | 1823 |
| 321 | 20240617 | 140900 | 31762228300 | 52900 | 52900 | 52900 | 52800 | 281 |
| 322 | 20240617 | 140800 | 31747380100 | 52800 | 52900 | 52900 | 52800 | 309 |
| 323 | 20240617 | 140700 | 31731050700 | 52800 | 52900 | 52900 | 52800 | 610 |
| 324 | 20240617 | 140600 | 31698814000 | 52800 | 52900 | 52900 | 52800 | 374 |
| 325 | 20240617 | 140500 | 31679048700 | 52900 | 52900 | 52900 | 52800 | 1297 |
| 326 | 20240617 | 140400 | 31610541600 | 52900 | 52900 | 52900 | 52800 | 556 |
| 327 | 20240617 | 140300 | 31581158900 | 52900 | 52900 | 52900 | 52800 | 377 |
| 328 | 20240617 | 140200 | 31561222900 | 52900 | 52900 | 52900 | 52800 | 811 |
| 329 | 20240617 | 140100 | 31518343800 | 52800 | 52900 | 52900 | 52800 | 357 |
| 330 | 20240617 | 140000 | 31499466600 | 52900 | 53000 | 53000 | 52800 | 574 |
| 331 | 20240617 | 135900 | 31469107100 | 53000 | 53000 | 53000 | 52900 | 282 |
| 332 | 20240617 | 135800 | 31454179000 | 53000 | 53000 | 53000 | 52800 | 926 |
| 333 | 20240617 | 135700 | 31405191900 | 53000 | 53000 | 53000 | 52900 | 494 |
| 334 | 20240617 | 135600 | 31379041500 | 52900 | 53000 | 53000 | 52900 | 570 |
| 335 | 20240617 | 135500 | 31348873900 | 53000 | 53000 | 53000 | 52900 | 407 |
| 336 | 20240617 | 135400 | 31327316500 | 53000 | 53000 | 53000 | 52900 | 809 |
| 337 | 20240617 | 135300 | 31284495800 | 52900 | 52800 | 53000 | 52800 | 5012 |
| 338 | 20240617 | 135200 | 31019182600 | 52800 | 52900 | 52900 | 52800 | 291 |
| 339 | 20240617 | 135100 | 31003800100 | 52800 | 52900 | 52900 | 52800 | 483 |
| 340 | 20240617 | 135000 | 30978273100 | 52900 | 53000 | 53000 | 52800 | 1178 |
| 341 | 20240617 | 134900 | 30915948500 | 52900 | 52900 | 53000 | 52900 | 589 |
| 342 | 20240617 | 134800 | 30884766500 | 53000 | 53000 | 53000 | 52900 | 809 |
| 343 | 20240617 | 134700 | 30841920800 | 53000 | 53000 | 53000 | 52800 | 846 |
| 344 | 20240617 | 134600 | 30797183100 | 52900 | 53000 | 53000 | 52800 | 777 |
| 345 | 20240617 | 134500 | 30756083300 | 53000 | 53000 | 53000 | 52900 | 569 |
| 346 | 20240617 | 134400 | 30725955900 | 52900 | 53000 | 53000 | 52900 | 171 |
| 347 | 20240617 | 134300 | 30716898600 | 53000 | 53000 | 53000 | 52800 | 929 |
| 348 | 20240617 | 134200 | 30667739500 | 53000 | 53000 | 53000 | 52900 | 1978 |
| 349 | 20240617 | 134100 | 30563069300 | 53000 | 53000 | 53000 | 52900 | 458 |
| 350 | 20240617 | 134000 | 30538812100 | 53000 | 53000 | 53000 | 52900 | 903 |
| 351 | 20240617 | 133900 | 30491018200 | 53000 | 53000 | 53000 | 52900 | 692 |
| 352 | 20240617 | 133800 | 30454377600 | 53000 | 53000 | 53000 | 52900 | 911 |
| 353 | 20240617 | 133700 | 30406131000 | 52900 | 53000 | 53000 | 52900 | 352 |
| 354 | 20240617 | 133600 | 30387492300 | 52900 | 53000 | 53000 | 52800 | 499 |
| 355 | 20240617 | 133500 | 30361076800 | 53000 | 53000 | 53000 | 52800 | 1529 |
| 356 | 20240617 | 133400 | 30280149000 | 52900 | 53000 | 53000 | 52900 | 1022 |
| 357 | 20240617 | 133300 | 30226001000 | 53000 | 53000 | 53000 | 52900 | 394 |
| 358 | 20240617 | 133200 | 30205138500 | 53000 | 53000 | 53000 | 52900 | 589 |
| 359 | 20240617 | 133100 | 30173952400 | 53000 | 53000 | 53000 | 52900 | 473 |
| 360 | 20240617 | 133000 | 30148887000 | 53000 | 53000 | 53000 | 52900 | 1119 |
| 361 | 20240617 | 132900 | 30089606600 | 53000 | 53000 | 53000 | 52900 | 739 |
| 362 | 20240617 | 132800 | 30050446600 | 53000 | 53000 | 53000 | 52900 | 1201 |
| 363 | 20240617 | 132700 | 29986865100 | 53000 | 53000 | 53000 | 52900 | 1260 |
| 364 | 20240617 | 132600 | 29920092800 | 53000 | 53100 | 53100 | 52900 | 1607 |
| 365 | 20240617 | 132500 | 29834849700 | 53100 | 53000 | 53100 | 52900 | 2349 |
| 366 | 20240617 | 132400 | 29710277000 | 53000 | 53000 | 53000 | 52900 | 1717 |
| 367 | 20240617 | 132300 | 29619299000 | 53000 | 52900 | 53000 | 52900 | 1001 |
| 368 | 20240617 | 132200 | 29566288000 | 53000 | 53000 | 53000 | 52900 | 925 |
| 369 | 20240617 | 132100 | 29517291200 | 53000 | 53000 | 53000 | 52900 | 2214 |
| 370 | 20240617 | 132000 | 29400105400 | 52900 | 53200 | 53200 | 52900 | 2627 |
| 371 | 20240617 | 131900 | 29260738100 | 53200 | 53300 | 53300 | 53100 | 4299 |
| 372 | 20240617 | 131800 | 29032006100 | 53300 | 53300 | 53300 | 53200 | 1772 |
| 373 | 20240617 | 131700 | 28937603800 | 53300 | 53300 | 53300 | 53200 | 1936 |
| 374 | 20240617 | 131600 | 28834427600 | 53200 | 53300 | 53400 | 53200 | 6413 |
| 375 | 20240617 | 131500 | 28492617000 | 53200 | 53300 | 53300 | 53200 | 1510 |
| 376 | 20240617 | 131400 | 28412194800 | 53200 | 53200 | 53300 | 53100 | 6454 |
| 377 | 20240617 | 131300 | 28068879200 | 53100 | 53000 | 53200 | 53000 | 11429 |
| 378 | 20240617 | 131200 | 27462359800 | 53000 | 53000 | 53000 | 52900 | 7288 |
| 379 | 20240617 | 131100 | 27076485600 | 53000 | 53000 | 53000 | 52900 | 1013 |
| 380 | 20240617 | 131000 | 27022827500 | 53000 | 52900 | 53000 | 52900 | 884 |
| 381 | 20240617 | 130900 | 26975997400 | 52900 | 53000 | 53000 | 52900 | 1176 |
| 382 | 20240617 | 130800 | 26913732800 | 53000 | 53000 | 53000 | 52900 | 1217 |
| 383 | 20240617 | 130700 | 26849297200 | 53000 | 53000 | 53000 | 52900 | 829 |
| 384 | 20240617 | 130600 | 26805390200 | 53000 | 53000 | 53000 | 52900 | 1400 |
| 385 | 20240617 | 130500 | 26731207200 | 53000 | 52900 | 53000 | 52900 | 769 |
| 386 | 20240617 | 130400 | 26690472300 | 52900 | 53000 | 53000 | 52900 | 2140 |
| 387 | 20240617 | 130300 | 26577070100 | 53000 | 53000 | 53000 | 52900 | 1240 |
| 388 | 20240617 | 130200 | 26511425800 | 53000 | 53000 | 53000 | 52900 | 756 |
| 389 | 20240617 | 130100 | 26471364900 | 53000 | 53000 | 53000 | 52900 | 1042 |
| 390 | 20240617 | 130000 | 26416157600 | 53000 | 52800 | 53000 | 52800 | 867 |
| 391 | 20240617 | 125900 | 26370276200 | 52900 | 52900 | 53000 | 52800 | 1957 |
| 392 | 20240617 | 125800 | 26266747000 | 52900 | 52900 | 53000 | 52800 | 2132 |
| 393 | 20240617 | 125700 | 26153962800 | 52900 | 52900 | 52900 | 52700 | 692 |
| 394 | 20240617 | 125600 | 26117397300 | 52900 | 53000 | 53000 | 52800 | 1536 |
| 395 | 20240617 | 125500 | 26036157200 | 52900 | 52700 | 53000 | 52600 | 25846 |
| 396 | 20240617 | 125400 | 24667891400 | 52700 | 52500 | 52700 | 52500 | 1480 |
| 397 | 20240617 | 125300 | 24590044300 | 52600 | 52600 | 52600 | 52500 | 122 |
| 398 | 20240617 | 125200 | 24583630000 | 52600 | 52600 | 52600 | 52500 | 279 |
| 399 | 20240617 | 125100 | 24568970500 | 52600 | 52600 | 52600 | 52500 | 348 |
| 400 | 20240617 | 125000 | 24550691900 | 52600 | 52600 | 52600 | 52500 | 289 |
| 401 | 20240617 | 124900 | 24535512500 | 52500 | 52600 | 52600 | 52500 | 498 |
| 402 | 20240617 | 124800 | 24509355100 | 52600 | 52600 | 52600 | 52500 | 333 |
| 403 | 20240617 | 124700 | 24491859000 | 52600 | 52700 | 52700 | 52500 | 352 |
| 404 | 20240617 | 124600 | 24473340600 | 52600 | 52600 | 52700 | 52500 | 1200 |
| 405 | 20240617 | 124500 | 24410140200 | 52600 | 52700 | 52700 | 52500 | 779 |
| 406 | 20240617 | 124400 | 24369147700 | 52700 | 52800 | 52800 | 52600 | 3946 |
| 407 | 20240617 | 124300 | 24161370400 | 52800 | 52800 | 52800 | 52700 | 1230 |
| 408 | 20240617 | 124200 | 24096433800 | 52700 | 52800 | 52800 | 52700 | 395 |
| 409 | 20240617 | 124100 | 24075601800 | 52700 | 52800 | 52900 | 52700 | 3313 |
| 410 | 20240617 | 124000 | 23900809000 | 52800 | 52900 | 52900 | 52700 | 441 |
| 411 | 20240617 | 123900 | 23877553300 | 52900 | 52800 | 52900 | 52700 | 1203 |
| 412 | 20240617 | 123800 | 23814080300 | 52800 | 52900 | 52900 | 52700 | 3061 |
| 413 | 20240617 | 123700 | 23652232500 | 52900 | 52900 | 52900 | 52800 | 1007 |
| 414 | 20240617 | 123600 | 23598980900 | 52900 | 52600 | 52900 | 52500 | 28318 |
| 415 | 20240617 | 123500 | 22103297700 | 52600 | 52600 | 52600 | 52500 | 616 |
| 416 | 20240617 | 123400 | 22070912500 | 52600 | 52600 | 52600 | 52500 | 262 |
| 417 | 20240617 | 123300 | 22057134400 | 52600 | 52600 | 52700 | 52500 | 2557 |
| 418 | 20240617 | 123200 | 21922677600 | 52600 | 52600 | 52600 | 52500 | 381 |
| 419 | 20240617 | 123100 | 21902651200 | 52600 | 52600 | 52600 | 52500 | 1307 |
| 420 | 20240617 | 123000 | 21834024000 | 52600 | 52600 | 52600 | 52500 | 883 |
| 421 | 20240617 | 122900 | 21787637000 | 52600 | 52600 | 52600 | 52400 | 8646 |
| 422 | 20240617 | 122800 | 21334404400 | 52600 | 52700 | 52700 | 52500 | 495 |
| 423 | 20240617 | 122700 | 21308370700 | 52700 | 52700 | 52700 | 52600 | 1309 |
| 424 | 20240617 | 122600 | 21239463600 | 52700 | 52600 | 52700 | 52500 | 3396 |
| 425 | 20240617 | 122500 | 21060848400 | 52600 | 52600 | 52600 | 52500 | 3178 |
| 426 | 20240617 | 122400 | 20893955700 | 52600 | 52600 | 52600 | 52500 | 481 |
| 427 | 20240617 | 122300 | 20868661600 | 52500 | 52600 | 52600 | 52500 | 642 |
| 428 | 20240617 | 122200 | 20834919000 | 52600 | 52600 | 52600 | 52500 | 596 |
| 429 | 20240617 | 122100 | 20803572100 | 52600 | 52600 | 52600 | 52500 | 2270 |
| 430 | 20240617 | 122000 | 20684186800 | 52600 | 52600 | 52600 | 52500 | 805 |
| 431 | 20240617 | 121900 | 20641851400 | 52600 | 52600 | 52600 | 52500 | 269 |
| 432 | 20240617 | 121800 | 20627718800 | 52600 | 52700 | 52700 | 52500 | 399 |
| 433 | 20240617 | 121700 | 20606735000 | 52600 | 52600 | 52700 | 52500 | 577 |
| 434 | 20240617 | 121600 | 20576375900 | 52600 | 52700 | 52700 | 52500 | 2641 |
| 435 | 20240617 | 121500 | 20437432300 | 52700 | 52700 | 52700 | 52600 | 323 |
| 436 | 20240617 | 121400 | 20420424000 | 52700 | 52700 | 52700 | 52600 | 1724 |
| 437 | 20240617 | 121300 | 20329694900 | 52700 | 52700 | 52700 | 52600 | 217 |
| 438 | 20240617 | 121200 | 20318264300 | 52700 | 52700 | 52700 | 52600 | 2054 |
| 439 | 20240617 | 121100 | 20210138700 | 52700 | 52700 | 52700 | 52600 | 248 |
| 440 | 20240617 | 121000 | 20197077800 | 52600 | 52700 | 52700 | 52600 | 463 |
| 441 | 20240617 | 120900 | 20172699800 | 52600 | 52600 | 52700 | 52500 | 1640 |
| 442 | 20240617 | 120800 | 20086425600 | 52500 | 52600 | 52600 | 52500 | 515 |
| 443 | 20240617 | 120700 | 20059356600 | 52500 | 52600 | 52600 | 52500 | 711 |
| 444 | 20240617 | 120600 | 20021987300 | 52600 | 52600 | 52600 | 52500 | 513 |
| 445 | 20240617 | 120500 | 19995028400 | 52500 | 52600 | 52600 | 52500 | 441 |
| 446 | 20240617 | 120400 | 19971851100 | 52600 | 52700 | 52700 | 52500 | 478 |
| 447 | 20240617 | 120300 | 19946696500 | 52700 | 52700 | 52700 | 52500 | 1821 |
| 448 | 20240617 | 120200 | 19850891700 | 52600 | 52700 | 52700 | 52600 | 568 |
| 449 | 20240617 | 120100 | 19821002500 | 52700 | 52700 | 52700 | 52600 | 458 |
| 450 | 20240617 | 120000 | 19796870800 | 52600 | 52700 | 52700 | 52600 | 689 |
| 451 | 20240617 | 115900 | 19760605400 | 52700 | 52700 | 52700 | 52500 | 1413 |
| 452 | 20240617 | 115800 | 19686201500 | 52700 | 52700 | 52700 | 52600 | 876 |
| 453 | 20240617 | 115700 | 19640095400 | 52700 | 52700 | 52700 | 52600 | 549 |
| 454 | 20240617 | 115600 | 19611183100 | 52700 | 52700 | 52700 | 52600 | 271 |
| 455 | 20240617 | 115500 | 19596911200 | 52700 | 52700 | 52700 | 52600 | 1430 |
| 456 | 20240617 | 115400 | 19521655200 | 52700 | 52700 | 52700 | 52600 | 410 |
| 457 | 20240617 | 115300 | 19500055600 | 52700 | 52700 | 52700 | 52600 | 1309 |
| 458 | 20240617 | 115200 | 19431100300 | 52700 | 52700 | 52700 | 52600 | 909 |
| 459 | 20240617 | 115100 | 19383219100 | 52700 | 52700 | 52700 | 52600 | 891 |
| 460 | 20240617 | 115000 | 19336279600 | 52700 | 52600 | 52800 | 52600 | 3597 |
| 461 | 20240617 | 114900 | 19146757300 | 52600 | 52700 | 52700 | 52500 | 1190 |
| 462 | 20240617 | 114800 | 19084173700 | 52700 | 52600 | 52700 | 52500 | 1407 |
| 463 | 20240617 | 114700 | 19010145700 | 52500 | 52600 | 52600 | 52500 | 692 |
| 464 | 20240617 | 114600 | 18973768100 | 52600 | 52700 | 52700 | 52500 | 996 |
| 465 | 20240617 | 114500 | 18921398300 | 52700 | 52700 | 52700 | 52600 | 1368 |
| 466 | 20240617 | 114400 | 18849397500 | 52700 | 52600 | 52700 | 52600 | 950 |
| 467 | 20240617 | 114300 | 18799403700 | 52700 | 52700 | 52700 | 52600 | 533 |
| 468 | 20240617 | 114200 | 18771339900 | 52600 | 52700 | 52700 | 52600 | 859 |
| 469 | 20240617 | 114100 | 18726074800 | 52600 | 52700 | 52700 | 52600 | 1867 |
| 470 | 20240617 | 114000 | 18627703300 | 52700 | 52700 | 52700 | 52600 | 1499 |
| 471 | 20240617 | 113900 | 18548736700 | 52600 | 52800 | 52800 | 52600 | 3302 |
| 472 | 20240617 | 113800 | 18374573000 | 52800 | 52800 | 52800 | 52700 | 1382 |
| 473 | 20240617 | 113700 | 18301673500 | 52800 | 52700 | 52800 | 52700 | 636 |
| 474 | 20240617 | 113600 | 18268135700 | 52800 | 52700 | 52800 | 52600 | 2823 |
| 475 | 20240617 | 113500 | 18119359200 | 52700 | 52700 | 52700 | 52600 | 7494 |
| 476 | 20240617 | 113400 | 17724445000 | 52700 | 52600 | 52700 | 52600 | 1608 |
| 477 | 20240617 | 113300 | 17639832900 | 52600 | 52600 | 52600 | 52500 | 6498 |
| 478 | 20240617 | 113200 | 17298089400 | 52600 | 52500 | 52600 | 52500 | 8288 |
| 479 | 20240617 | 113100 | 16862885500 | 52500 | 52500 | 52500 | 52400 | 1606 |
| 480 | 20240617 | 113000 | 16778602100 | 52400 | 52500 | 52500 | 52400 | 892 |
| 481 | 20240617 | 112900 | 16731807000 | 52500 | 52400 | 52500 | 52400 | 3135 |
| 482 | 20240617 | 112800 | 16567469500 | 52400 | 52500 | 52500 | 52400 | 1601 |
| 483 | 20240617 | 112700 | 16483557800 | 52400 | 52500 | 52500 | 52400 | 1435 |
| 484 | 20240617 | 112600 | 16408228600 | 52500 | 52500 | 52500 | 52400 | 703 |
| 485 | 20240617 | 112500 | 16371347100 | 52500 | 52500 | 52500 | 52400 | 1201 |
| 486 | 20240617 | 112400 | 16308391900 | 52500 | 52400 | 52500 | 52400 | 533 |
| 487 | 20240617 | 112300 | 16280432300 | 52500 | 52500 | 52500 | 52400 | 972 |
| 488 | 20240617 | 112200 | 16229419700 | 52500 | 52500 | 52500 | 52400 | 641 |
| 489 | 20240617 | 112100 | 16195808400 | 52500 | 52500 | 52500 | 52400 | 461 |
| 490 | 20240617 | 112000 | 16171622800 | 52500 | 52500 | 52500 | 52400 | 444 |
| 491 | 20240617 | 111900 | 16148337600 | 52500 | 52500 | 52500 | 52400 | 462 |
| 492 | 20240617 | 111800 | 16124101100 | 52500 | 52400 | 52500 | 52400 | 1027 |
| 493 | 20240617 | 111700 | 16070242200 | 52300 | 52500 | 52500 | 52300 | 1220 |
| 494 | 20240617 | 111600 | 16006334600 | 52500 | 52400 | 52500 | 52300 | 1211 |
| 495 | 20240617 | 111500 | 15942879500 | 52400 | 52400 | 52400 | 52300 | 1284 |
| 496 | 20240617 | 111400 | 15875614900 | 52400 | 52400 | 52400 | 52300 | 719 |
| 497 | 20240617 | 111300 | 15837942700 | 52400 | 52500 | 52500 | 52300 | 3233 |
| 498 | 20240617 | 111200 | 15668459800 | 52500 | 52500 | 52500 | 52400 | 665 |
| 499 | 20240617 | 111100 | 15633588200 | 52500 | 52500 | 52500 | 52400 | 1659 |
| 500 | 20240617 | 111000 | 15546542900 | 52500 | 52400 | 52500 | 52400 | 553 |
| 501 | 20240617 | 110900 | 15517530200 | 52500 | 52500 | 52500 | 52400 | 564 |
| 502 | 20240617 | 110800 | 15487957200 | 52500 | 52400 | 52500 | 52300 | 4639 |
| 503 | 20240617 | 110700 | 15244869200 | 52400 | 52300 | 52400 | 52300 | 2211 |
| 504 | 20240617 | 110600 | 15129075300 | 52300 | 52400 | 52400 | 52300 | 2628 |
| 505 | 20240617 | 110500 | 14991608800 | 52400 | 52300 | 52400 | 52200 | 5934 |
| 506 | 20240617 | 110400 | 14681217800 | 52300 | 52300 | 52300 | 52200 | 409 |
| 507 | 20240617 | 110300 | 14659838000 | 52300 | 52300 | 52300 | 52200 | 1358 |
| 508 | 20240617 | 110200 | 14588839900 | 52300 | 52200 | 52300 | 52100 | 1018 |
| 509 | 20240617 | 110100 | 14535684800 | 52100 | 52200 | 52200 | 52100 | 1793 |
| 510 | 20240617 | 110000 | 14442170600 | 52200 | 52200 | 52200 | 52100 | 465 |
| 511 | 20240617 | 105900 | 14417911800 | 52200 | 52100 | 52200 | 52100 | 585 |
| 512 | 20240617 | 105800 | 14387413800 | 52100 | 52300 | 52300 | 52100 | 1690 |
| 513 | 20240617 | 105700 | 14299172600 | 52300 | 52200 | 52300 | 52200 | 385 |
| 514 | 20240617 | 105600 | 14279041100 | 52200 | 52200 | 52300 | 52200 | 679 |
| 515 | 20240617 | 105500 | 14243547400 | 52300 | 52400 | 52400 | 52200 | 292 |
| 516 | 20240617 | 105400 | 14228275000 | 52400 | 52200 | 52400 | 52200 | 1744 |
| 517 | 20240617 | 105300 | 14137064100 | 52300 | 52300 | 52300 | 52200 | 894 |
| 518 | 20240617 | 105200 | 14090316000 | 52200 | 52300 | 52300 | 52200 | 656 |
| 519 | 20240617 | 105100 | 14056034900 | 52300 | 52200 | 52300 | 52200 | 526 |
| 520 | 20240617 | 105000 | 14028542900 | 52300 | 52300 | 52300 | 52200 | 291 |
| 521 | 20240617 | 104900 | 14013342200 | 52300 | 52200 | 52300 | 52200 | 424 |
| 522 | 20240617 | 104800 | 13991179100 | 52200 | 52100 | 52300 | 52100 | 559 |
| 523 | 20240617 | 104700 | 13962004600 | 52200 | 52200 | 52200 | 52100 | 685 |
| 524 | 20240617 | 104600 | 13926251300 | 52100 | 52200 | 52300 | 52100 | 515 |
| 525 | 20240617 | 104500 | 13899368300 | 52300 | 52300 | 52400 | 52100 | 5652 |
| 526 | 20240617 | 104400 | 13604203200 | 52300 | 52300 | 52400 | 52300 | 1129 |
| 527 | 20240617 | 104300 | 13545135300 | 52400 | 52300 | 52400 | 52300 | 562 |
| 528 | 20240617 | 104200 | 13515703500 | 52300 | 52400 | 52500 | 52300 | 3857 |
| 529 | 20240617 | 104100 | 13313603200 | 52500 | 52500 | 52500 | 52400 | 1740 |
| 530 | 20240617 | 104000 | 13222275400 | 52400 | 52400 | 52500 | 52400 | 822 |
| 531 | 20240617 | 103900 | 13179132300 | 52500 | 52400 | 52500 | 52300 | 4828 |
| 532 | 20240617 | 103800 | 12926181300 | 52400 | 52200 | 52400 | 52200 | 8034 |
| 533 | 20240617 | 103700 | 12506143100 | 52300 | 52200 | 52300 | 52200 | 1808 |
| 534 | 20240617 | 103600 | 12411671600 | 52300 | 52100 | 52300 | 52100 | 1980 |
| 535 | 20240617 | 103500 | 12308233300 | 52200 | 52300 | 52300 | 52100 | 4329 |
| 536 | 20240617 | 103400 | 12082270700 | 52300 | 52200 | 52300 | 52200 | 689 |
| 537 | 20240617 | 103300 | 12046280300 | 52300 | 52300 | 52300 | 52200 | 480 |
| 538 | 20240617 | 103200 | 12021191500 | 52200 | 52300 | 52400 | 52200 | 1693 |
| 539 | 20240617 | 103100 | 11932649200 | 52300 | 52400 | 52500 | 52200 | 2052 |
| 540 | 20240617 | 103000 | 11825210900 | 52400 | 52500 | 52500 | 52400 | 919 |
| 541 | 20240617 | 102900 | 11776995300 | 52400 | 52400 | 52500 | 52200 | 12080 |
| 542 | 20240617 | 102800 | 11144043400 | 52400 | 52300 | 52400 | 52200 | 2447 |
| 543 | 20240617 | 102700 | 11016047600 | 52300 | 52400 | 52400 | 52200 | 2653 |
| 544 | 20240617 | 102600 | 10877368600 | 52300 | 52300 | 52400 | 52200 | 1705 |
| 545 | 20240617 | 102500 | 10788123600 | 52400 | 52200 | 52400 | 52200 | 3223 |
| 546 | 20240617 | 102400 | 10619576800 | 52300 | 52200 | 52300 | 52200 | 1260 |
| 547 | 20240617 | 102300 | 10553695700 | 52300 | 52300 | 52400 | 52200 | 1302 |
| 548 | 20240617 | 102200 | 10485579600 | 52300 | 52300 | 52400 | 52200 | 3203 |
| 549 | 20240617 | 102100 | 10317971500 | 52300 | 52300 | 52300 | 52200 | 920 |
| 550 | 20240617 | 102000 | 10269870800 | 52200 | 52200 | 52300 | 52200 | 1181 |
| 551 | 20240617 | 101900 | 10208152700 | 52300 | 52200 | 52300 | 52100 | 1590 |
| 552 | 20240617 | 101800 | 10125071700 | 52200 | 52300 | 52300 | 52100 | 2700 |
| 553 | 20240617 | 101700 | 9984060700 | 52300 | 52200 | 52300 | 52100 | 1009 |
| 554 | 20240617 | 101600 | 9931362300 | 52200 | 52200 | 52300 | 52100 | 801 |
| 555 | 20240617 | 101500 | 9889562000 | 52100 | 52400 | 52400 | 52100 | 2960 |
| 556 | 20240617 | 101400 | 9734779400 | 52400 | 52500 | 52500 | 52200 | 4303 |
| 557 | 20240617 | 101300 | 9509616600 | 52500 | 52200 | 52500 | 52200 | 12964 |
| 558 | 20240617 | 101200 | 8831022600 | 52200 | 52200 | 52300 | 52100 | 3701 |
| 559 | 20240617 | 101100 | 8637839700 | 52200 | 52300 | 52300 | 52200 | 4530 |
| 560 | 20240617 | 101000 | 8401341900 | 52300 | 52300 | 52400 | 52200 | 1630 |
| 561 | 20240617 | 100900 | 8316119800 | 52300 | 52200 | 52400 | 52200 | 5568 |
| 562 | 20240617 | 100800 | 8024881800 | 52200 | 52000 | 52300 | 52000 | 7985 |
| 563 | 20240617 | 100700 | 7608214600 | 51900 | 52000 | 52100 | 51900 | 964 |
| 564 | 20240617 | 100600 | 7558087100 | 52000 | 52000 | 52100 | 51900 | 4038 |
| 565 | 20240617 | 100500 | 7347943900 | 52000 | 52100 | 52100 | 52000 | 2669 |
| 566 | 20240617 | 100400 | 7208935300 | 52100 | 51900 | 52100 | 51900 | 5716 |
| 567 | 20240617 | 100300 | 6911478200 | 52000 | 51700 | 52000 | 51700 | 10183 |
| 568 | 20240617 | 100200 | 6383360600 | 51700 | 51800 | 51800 | 51600 | 1802 |
| 569 | 20240617 | 100100 | 6290274100 | 51700 | 51800 | 51800 | 51600 | 3140 |
| 570 | 20240617 | 100000 | 6127924900 | 51800 | 51800 | 51900 | 51700 | 1186 |
| 571 | 20240617 | 095900 | 6066426100 | 51800 | 51900 | 51900 | 51800 | 1701 |
| 572 | 20240617 | 095800 | 5978286300 | 51900 | 51800 | 51900 | 51800 | 307 |
| 573 | 20240617 | 095700 | 5962373900 | 51900 | 51800 | 51900 | 51800 | 872 |
| 574 | 20240617 | 095600 | 5917196300 | 51700 | 51700 | 51800 | 51700 | 555 |
| 575 | 20240617 | 095500 | 5888469100 | 51800 | 51900 | 51900 | 51800 | 615 |
| 576 | 20240617 | 095400 | 5856598600 | 51900 | 51800 | 51900 | 51700 | 782 |
| 577 | 20240617 | 095300 | 5816086700 | 51700 | 51800 | 51800 | 51700 | 1375 |
| 578 | 20240617 | 095200 | 5744868400 | 51700 | 51700 | 51700 | 51600 | 463 |
| 579 | 20240617 | 095100 | 5720933300 | 51700 | 51700 | 51700 | 51600 | 476 |
| 580 | 20240617 | 095000 | 5696326100 | 51700 | 51700 | 51700 | 51600 | 476 |
| 581 | 20240617 | 094900 | 5671723200 | 51700 | 51700 | 51700 | 51600 | 653 |
| 582 | 20240617 | 094800 | 5637992800 | 51700 | 51700 | 51800 | 51600 | 2917 |
| 583 | 20240617 | 094700 | 5487179000 | 51700 | 51700 | 51800 | 51600 | 2021 |
| 584 | 20240617 | 094600 | 5382697700 | 51800 | 51600 | 51800 | 51600 | 4693 |
| 585 | 20240617 | 094500 | 5139994500 | 51700 | 51600 | 51700 | 51600 | 1278 |
| 586 | 20240617 | 094400 | 5073973500 | 51600 | 51600 | 51700 | 51500 | 1611 |
| 587 | 20240617 | 094300 | 4990843500 | 51600 | 51600 | 51600 | 51500 | 557 |
| 588 | 20240617 | 094200 | 4962153200 | 51600 | 51600 | 51600 | 51500 | 355 |
| 589 | 20240617 | 094100 | 4943855400 | 51600 | 51600 | 51700 | 51600 | 1925 |
| 590 | 20240617 | 094000 | 4844508200 | 51600 | 51600 | 51700 | 51600 | 220 |
| 591 | 20240617 | 093900 | 4833148300 | 51700 | 51600 | 51700 | 51600 | 241 |
| 592 | 20240617 | 093800 | 4820702000 | 51600 | 51700 | 51700 | 51500 | 3035 |
| 593 | 20240617 | 093700 | 4664089800 | 51700 | 51700 | 51700 | 51600 | 1916 |
| 594 | 20240617 | 093600 | 4565143300 | 51600 | 51700 | 51700 | 51600 | 1565 |
| 595 | 20240617 | 093500 | 4484246000 | 51700 | 51500 | 51700 | 51400 | 14439 |
| 596 | 20240617 | 093400 | 3739981700 | 51500 | 51400 | 51500 | 51300 | 856 |
| 597 | 20240617 | 093300 | 3695981800 | 51400 | 51400 | 51400 | 51300 | 234 |
| 598 | 20240617 | 093200 | 3683955300 | 51300 | 51200 | 51500 | 51200 | 11537 |
| 599 | 20240617 | 093100 | 3091750600 | 51200 | 51300 | 51400 | 51200 | 5805 |
| 600 | 20240617 | 093000 | 2793809100 | 51300 | 51200 | 51300 | 51200 | 2110 |
| 601 | 20240617 | 092900 | 2685619200 | 51300 | 51200 | 51300 | 51200 | 488 |
| 602 | 20240617 | 092800 | 2660628600 | 51300 | 51200 | 51300 | 51100 | 1014 |
| 603 | 20240617 | 092700 | 2608717400 | 51200 | 51200 | 51200 | 51100 | 257 |
| 604 | 20240617 | 092600 | 2595562100 | 51100 | 51300 | 51300 | 51100 | 1463 |
| 605 | 20240617 | 092500 | 2520655500 | 51200 | 51300 | 51300 | 51200 | 351 |
| 606 | 20240617 | 092400 | 2502683700 | 51200 | 51300 | 51300 | 51200 | 2626 |
| 607 | 20240617 | 092300 | 2367998200 | 51300 | 51300 | 51300 | 51200 | 579 |
| 608 | 20240617 | 092200 | 2338348500 | 51300 | 51300 | 51300 | 51200 | 192 |
| 609 | 20240617 | 092100 | 2328514000 | 51300 | 51300 | 51300 | 51200 | 323 |
| 610 | 20240617 | 092000 | 2311973300 | 51300 | 51200 | 51300 | 51100 | 2277 |
| 611 | 20240617 | 091900 | 2195392300 | 51200 | 51100 | 51200 | 51100 | 108 |
| 612 | 20240617 | 091800 | 2189872900 | 51200 | 51200 | 51300 | 51200 | 1480 |
| 613 | 20240617 | 091700 | 2114096700 | 51200 | 51200 | 51300 | 51200 | 733 |
| 614 | 20240617 | 091600 | 2076555800 | 51200 | 51300 | 51300 | 51200 | 283 |
| 615 | 20240617 | 091500 | 2062064300 | 51300 | 51400 | 51400 | 51200 | 3061 |
| 616 | 20240617 | 091400 | 1905024000 | 51400 | 51200 | 51400 | 51200 | 4161 |
| 617 | 20240617 | 091300 | 1691656800 | 51200 | 51100 | 51200 | 51100 | 2039 |
| 618 | 20240617 | 091200 | 1587441300 | 51100 | 51000 | 51100 | 51000 | 974 |
| 619 | 20240617 | 091100 | 1537693800 | 51000 | 51100 | 51200 | 51000 | 3736 |
| 620 | 20240617 | 091000 | 1346809200 | 51200 | 51200 | 51200 | 51100 | 741 |
| 621 | 20240617 | 090900 | 1308924300 | 51200 | 51100 | 51200 | 51100 | 544 |
| 622 | 20240617 | 090800 | 1281120100 | 51200 | 51200 | 51200 | 51100 | 4344 |
| 623 | 20240617 | 090700 | 1058730900 | 51200 | 51300 | 51300 | 51200 | 1205 |
| 624 | 20240617 | 090600 | 996978500 | 51300 | 51300 | 51300 | 51200 | 256 |
| 625 | 20240617 | 090500 | 983850900 | 51300 | 51300 | 51400 | 51200 | 2783 |
| 626 | 20240617 | 090400 | 841100800 | 51300 | 51400 | 51500 | 51300 | 3680 |
| 627 | 20240617 | 090300 | 651990400 | 51500 | 51600 | 51600 | 51400 | 2122 |
| 628 | 20240617 | 090200 | 542708100 | 51500 | 51600 | 51700 | 51400 | 3807 |
| 629 | 20240617 | 090100 | 346527600 | 51600 | 51600 | 51600 | 51500 | 1406 |
| 630 | 20240617 | 090000 | 274044000 | 51500 | 51500 | 51600 | 51500 | 5319 |