33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 3 | 20240617 | 191800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20240617 | 191700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20240617 | 191600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20240617 | 191500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20240617 | 191400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20240617 | 191300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20240617 | 191200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20240617 | 191100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20240617 | 191000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20240617 | 190900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20240617 | 190800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20240617 | 190700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20240617 | 190600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20240617 | 190500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20240617 | 190400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20240617 | 190300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20240617 | 190200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20240617 | 190100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20240617 | 190000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20240617 | 185900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20240617 | 185800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20240617 | 185700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20240617 | 185600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20240617 | 185500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20240617 | 185400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20240617 | 185300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20240617 | 185200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20240617 | 185100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20240617 | 185000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20240617 | 184900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 33 | 20240617 | 184800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20240617 | 184700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20240617 | 184600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20240617 | 184500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20240617 | 184400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20240617 | 184300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20240617 | 184200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20240617 | 184100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20240617 | 184000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20240617 | 183900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20240617 | 183800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20240617 | 183700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20240617 | 183600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20240617 | 183500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20240617 | 183400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20240617 | 183300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20240617 | 183200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20240617 | 183100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20240617 | 183000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20240617 | 182900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20240617 | 182800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20240617 | 182700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20240617 | 182600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20240617 | 182500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20240617 | 182400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20240617 | 182300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20240617 | 182200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20240617 | 182100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20240617 | 182000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20240617 | 181900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 63 | 20240617 | 181800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20240617 | 181700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20240617 | 181600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20240617 | 181500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20240617 | 181400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20240617 | 181300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20240617 | 181200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20240617 | 181100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20240617 | 181000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20240617 | 180900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20240617 | 180800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20240617 | 180700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20240617 | 180600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20240617 | 180500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20240617 | 180400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20240617 | 180300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20240617 | 180200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20240617 | 180100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20240617 | 180000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20240617 | 175900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20240617 | 175800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20240617 | 175700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20240617 | 175600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20240617 | 175500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20240617 | 175400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20240617 | 175300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20240617 | 175200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20240617 | 175100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20240617 | 175000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20240617 | 174900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 93 | 20240617 | 174800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20240617 | 174700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20240617 | 174600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20240617 | 174500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20240617 | 174400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20240617 | 174300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20240617 | 174200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20240617 | 174100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20240617 | 174000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20240617 | 173900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20240617 | 173800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20240617 | 173700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20240617 | 173600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20240617 | 173500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20240617 | 173400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20240617 | 173300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20240617 | 173200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20240617 | 173100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20240617 | 173000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20240617 | 172900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20240617 | 172800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20240617 | 172700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20240617 | 172600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20240617 | 172500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20240617 | 172400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20240617 | 172300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20240617 | 172200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20240617 | 172100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20240617 | 172000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20240617 | 171900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 123 | 20240617 | 171800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20240617 | 171700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20240617 | 171600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20240617 | 171500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20240617 | 171400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20240617 | 171300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20240617 | 171200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20240617 | 171100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20240617 | 171000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20240617 | 170900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20240617 | 170800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20240617 | 170700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20240617 | 170600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20240617 | 170500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20240617 | 170400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20240617 | 170300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20240617 | 170200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20240617 | 170100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20240617 | 170000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20240617 | 165900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20240617 | 165800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20240617 | 165700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20240617 | 165600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20240617 | 165500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20240617 | 165400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20240617 | 165300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20240617 | 165200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20240617 | 165100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20240617 | 165000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20240617 | 164900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 153 | 20240617 | 164800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20240617 | 164700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20240617 | 164600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20240617 | 164500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20240617 | 164400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20240617 | 164300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20240617 | 164200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20240617 | 164100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20240617 | 164000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20240617 | 163900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20240617 | 163800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20240617 | 163700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20240617 | 163600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20240617 | 163500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20240617 | 163400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20240617 | 163300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20240617 | 163200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20240617 | 163100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20240617 | 163000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20240617 | 162900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20240617 | 162800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20240617 | 162700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20240617 | 162600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20240617 | 162500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20240617 | 162400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20240617 | 162300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20240617 | 162200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20240617 | 162100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20240617 | 162000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20240617 | 161900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 183 | 20240617 | 161800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20240617 | 161700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20240617 | 161600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20240617 | 161500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20240617 | 161400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20240617 | 161300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20240617 | 161200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20240617 | 161100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20240617 | 161000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20240617 | 160900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20240617 | 160800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20240617 | 160700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20240617 | 160600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20240617 | 160500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20240617 | 160400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20240617 | 160300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20240617 | 160200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20240617 | 160100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20240617 | 160000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20240617 | 155900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20240617 | 155800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 204 | 20240617 | 155700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 205 | 20240617 | 155600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 206 | 20240617 | 155500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 207 | 20240617 | 155400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 208 | 20240617 | 155300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 209 | 20240617 | 155200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 210 | 20240617 | 155100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 211 | 20240617 | 155000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 212 | 20240617 | 154900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 213 | 20240617 | 154800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 214 | 20240617 | 154700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 215 | 20240617 | 154600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 216 | 20240617 | 154500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 217 | 20240617 | 154400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 218 | 20240617 | 154300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 219 | 20240617 | 154200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 220 | 20240617 | 154100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 221 | 20240617 | 154000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 222 | 20240617 | 153900 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 223 | 20240617 | 153800 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 224 | 20240617 | 153700 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 225 | 20240617 | 153600 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 226 | 20240617 | 153500 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 227 | 20240617 | 153400 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 228 | 20240617 | 153300 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 229 | 20240617 | 153200 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 230 | 20240617 | 153100 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 0 |
| 231 | 20240617 | 153000 | 17247000500 | 73700 | 73700 | 73700 | 73700 | 5919 |
| 232 | 20240617 | 152900 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 233 | 20240617 | 152800 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 234 | 20240617 | 152700 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 235 | 20240617 | 152600 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 236 | 20240617 | 152500 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 237 | 20240617 | 152400 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 238 | 20240617 | 152300 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 239 | 20240617 | 152200 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 240 | 20240617 | 152100 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 241 | 20240617 | 152000 | 16810770200 | 73900 | 73900 | 73900 | 73900 | 0 |
| 242 | 20240617 | 151900 | 16810770200 | 73900 | 74000 | 74000 | 73800 | 638 |
| 243 | 20240617 | 151800 | 16763603000 | 74000 | 73700 | 74000 | 73600 | 1034 |
| 244 | 20240617 | 151700 | 16687341600 | 73700 | 73500 | 73800 | 73500 | 804 |
| 245 | 20240617 | 151600 | 16628114000 | 73600 | 73700 | 73700 | 73500 | 643 |
| 246 | 20240617 | 151500 | 16580811400 | 73700 | 73500 | 73800 | 73500 | 564 |
| 247 | 20240617 | 151400 | 16539254100 | 73600 | 73400 | 73600 | 73400 | 313 |
| 248 | 20240617 | 151300 | 16516251300 | 73400 | 73500 | 73700 | 73200 | 3981 |
| 249 | 20240617 | 151200 | 16224510600 | 73600 | 73400 | 73700 | 73300 | 354 |
| 250 | 20240617 | 151100 | 16198481100 | 73300 | 73600 | 73800 | 73300 | 2664 |
| 251 | 20240617 | 151000 | 16002753800 | 73600 | 73900 | 73900 | 73600 | 1398 |
| 252 | 20240617 | 150900 | 15899633100 | 74000 | 74000 | 74000 | 73800 | 356 |
| 253 | 20240617 | 150800 | 15873325400 | 73900 | 74000 | 74000 | 73900 | 329 |
| 254 | 20240617 | 150700 | 15848992400 | 73900 | 74100 | 74100 | 73900 | 571 |
| 255 | 20240617 | 150600 | 15806717400 | 74000 | 74000 | 74100 | 73900 | 247 |
| 256 | 20240617 | 150500 | 15788439400 | 74000 | 73700 | 74100 | 73700 | 542 |
| 257 | 20240617 | 150400 | 15748407700 | 73800 | 73800 | 73900 | 73600 | 728 |
| 258 | 20240617 | 150300 | 15694702200 | 73900 | 73500 | 73900 | 73500 | 1164 |
| 259 | 20240617 | 150200 | 15608988300 | 73400 | 73200 | 73500 | 73200 | 999 |
| 260 | 20240617 | 150100 | 15535648200 | 73200 | 73400 | 73400 | 73000 | 4380 |
| 261 | 20240617 | 150000 | 15215321100 | 73400 | 73500 | 73600 | 73400 | 1633 |
| 262 | 20240617 | 145900 | 15095347600 | 73500 | 73500 | 73700 | 73500 | 1127 |
| 263 | 20240617 | 145800 | 15012452200 | 73500 | 73600 | 73600 | 73500 | 1243 |
| 264 | 20240617 | 145700 | 14921089400 | 73500 | 73600 | 73700 | 73500 | 373 |
| 265 | 20240617 | 145600 | 14893637400 | 73700 | 73700 | 73800 | 73700 | 279 |
| 266 | 20240617 | 145500 | 14873074100 | 73600 | 73600 | 73800 | 73500 | 1032 |
| 267 | 20240617 | 145400 | 14797154200 | 73600 | 73700 | 73800 | 73600 | 1140 |
| 268 | 20240617 | 145300 | 14713144000 | 73600 | 73600 | 73800 | 73500 | 1156 |
| 269 | 20240617 | 145200 | 14628040000 | 73600 | 73800 | 73900 | 73500 | 2583 |
| 270 | 20240617 | 145100 | 14437903700 | 73900 | 74000 | 74200 | 73900 | 1295 |
| 271 | 20240617 | 145000 | 14342169600 | 74100 | 73800 | 74100 | 73800 | 1601 |
| 272 | 20240617 | 144900 | 14223792500 | 73900 | 73900 | 74000 | 73700 | 234 |
| 273 | 20240617 | 144800 | 14206511800 | 73900 | 73900 | 73900 | 73800 | 257 |
| 274 | 20240617 | 144700 | 14187542100 | 73900 | 73900 | 74000 | 73800 | 140 |
| 275 | 20240617 | 144600 | 14177201000 | 73900 | 73800 | 74000 | 73600 | 1160 |
| 276 | 20240617 | 144500 | 14091619400 | 73900 | 73900 | 74000 | 73800 | 489 |
| 277 | 20240617 | 144400 | 14055485900 | 73900 | 73900 | 74000 | 73700 | 911 |
| 278 | 20240617 | 144300 | 13988225000 | 74000 | 73800 | 74000 | 73800 | 357 |
| 279 | 20240617 | 144200 | 13961848500 | 73800 | 74000 | 74000 | 73700 | 3552 |
| 280 | 20240617 | 144100 | 13699573100 | 74000 | 74100 | 74100 | 74000 | 1785 |
| 281 | 20240617 | 144000 | 13567347800 | 74200 | 74200 | 74200 | 74200 | 305 |
| 282 | 20240617 | 143900 | 13544716800 | 74200 | 74200 | 74200 | 74100 | 243 |
| 283 | 20240617 | 143800 | 13526690500 | 74200 | 74100 | 74300 | 74100 | 448 |
| 284 | 20240617 | 143700 | 13493438800 | 74100 | 74200 | 74200 | 74100 | 388 |
| 285 | 20240617 | 143600 | 13464684600 | 74200 | 74100 | 74200 | 74100 | 523 |
| 286 | 20240617 | 143500 | 13425882100 | 74200 | 74100 | 74200 | 74100 | 244 |
| 287 | 20240617 | 143400 | 13407786400 | 74100 | 74100 | 74200 | 74000 | 331 |
| 288 | 20240617 | 143300 | 13383262900 | 74100 | 74100 | 74200 | 74000 | 279 |
| 289 | 20240617 | 143200 | 13362570400 | 74100 | 74300 | 74300 | 74000 | 1172 |
| 290 | 20240617 | 143100 | 13275726200 | 74200 | 74300 | 74400 | 74200 | 1181 |
| 291 | 20240617 | 143000 | 13188061000 | 74400 | 74300 | 74400 | 74300 | 129 |
| 292 | 20240617 | 142900 | 13178475500 | 74300 | 74300 | 74400 | 74300 | 268 |
| 293 | 20240617 | 142800 | 13158561900 | 74400 | 74500 | 74600 | 74400 | 660 |
| 294 | 20240617 | 142700 | 13109428400 | 74600 | 74500 | 74600 | 74500 | 431 |
| 295 | 20240617 | 142600 | 13077314800 | 74400 | 74400 | 74500 | 74300 | 414 |
| 296 | 20240617 | 142500 | 13046494900 | 74400 | 74300 | 74500 | 74300 | 746 |
| 297 | 20240617 | 142400 | 12990965100 | 74400 | 74500 | 74500 | 74300 | 740 |
| 298 | 20240617 | 142300 | 12935873100 | 74400 | 74400 | 74500 | 74300 | 303 |
| 299 | 20240617 | 142200 | 12913334600 | 74400 | 74400 | 74400 | 74300 | 549 |
| 300 | 20240617 | 142100 | 12872493900 | 74500 | 74400 | 74500 | 74400 | 270 |
| 301 | 20240617 | 142000 | 12852401600 | 74400 | 74400 | 74500 | 74400 | 479 |
| 302 | 20240617 | 141900 | 12816746300 | 74400 | 74400 | 74500 | 74400 | 195 |
| 303 | 20240617 | 141800 | 12802231500 | 74400 | 74500 | 74500 | 74400 | 608 |
| 304 | 20240617 | 141700 | 12756950100 | 74500 | 74500 | 74500 | 74500 | 154 |
| 305 | 20240617 | 141600 | 12745477100 | 74500 | 74400 | 74500 | 74300 | 502 |
| 306 | 20240617 | 141500 | 12708133200 | 74400 | 74300 | 74400 | 74300 | 355 |
| 307 | 20240617 | 141400 | 12681738600 | 74300 | 74300 | 74400 | 74300 | 203 |
| 308 | 20240617 | 141300 | 12666655200 | 74300 | 74400 | 74400 | 74300 | 428 |
| 309 | 20240617 | 141200 | 12634854600 | 74300 | 74400 | 74400 | 74300 | 382 |
| 310 | 20240617 | 141100 | 12606446900 | 74400 | 74400 | 74500 | 74400 | 265 |
| 311 | 20240617 | 141000 | 12586727500 | 74400 | 74400 | 74600 | 74400 | 106 |
| 312 | 20240617 | 140900 | 12578838700 | 74400 | 74300 | 74500 | 74200 | 684 |
| 313 | 20240617 | 140800 | 12527953100 | 74300 | 74400 | 74400 | 74300 | 604 |
| 314 | 20240617 | 140700 | 12483075300 | 74400 | 74400 | 74400 | 74300 | 619 |
| 315 | 20240617 | 140600 | 12437032900 | 74300 | 74300 | 74400 | 74200 | 304 |
| 316 | 20240617 | 140500 | 12414455000 | 74300 | 74300 | 74400 | 74200 | 384 |
| 317 | 20240617 | 140400 | 12385923600 | 74300 | 74400 | 74500 | 74300 | 320 |
| 318 | 20240617 | 140300 | 12362125000 | 74300 | 74300 | 74400 | 74300 | 603 |
| 319 | 20240617 | 140200 | 12317309800 | 74300 | 74400 | 74500 | 74100 | 1040 |
| 320 | 20240617 | 140100 | 12239946300 | 74500 | 74200 | 74500 | 74200 | 1182 |
| 321 | 20240617 | 140000 | 12152011500 | 74200 | 74100 | 74200 | 74100 | 482 |
| 322 | 20240617 | 135900 | 12116256600 | 74100 | 74000 | 74100 | 73900 | 1649 |
| 323 | 20240617 | 135800 | 11994234400 | 74000 | 74000 | 74100 | 73900 | 991 |
| 324 | 20240617 | 135700 | 11920925700 | 74000 | 74000 | 74200 | 74000 | 1125 |
| 325 | 20240617 | 135600 | 11837595600 | 74000 | 74000 | 74100 | 74000 | 2856 |
| 326 | 20240617 | 135500 | 11626243900 | 74100 | 74100 | 74100 | 74000 | 860 |
| 327 | 20240617 | 135400 | 11562551600 | 74100 | 74200 | 74200 | 74100 | 929 |
| 328 | 20240617 | 135300 | 11493712300 | 74100 | 74200 | 74300 | 74100 | 2858 |
| 329 | 20240617 | 135200 | 11281773200 | 74200 | 74300 | 74300 | 74200 | 333 |
| 330 | 20240617 | 135100 | 11257046900 | 74300 | 74300 | 74300 | 74100 | 1717 |
| 331 | 20240617 | 135000 | 11129642600 | 74300 | 74400 | 74500 | 74200 | 1186 |
| 332 | 20240617 | 134900 | 11041516900 | 74400 | 74500 | 74500 | 74300 | 544 |
| 333 | 20240617 | 134800 | 11001056100 | 74400 | 74500 | 74500 | 74400 | 1122 |
| 334 | 20240617 | 134700 | 10917525100 | 74500 | 74500 | 74600 | 74500 | 348 |
| 335 | 20240617 | 134600 | 10891597700 | 74500 | 74600 | 74700 | 74400 | 1903 |
| 336 | 20240617 | 134500 | 10749808700 | 74600 | 74600 | 74700 | 74500 | 334 |
| 337 | 20240617 | 134400 | 10724894800 | 74600 | 74600 | 74700 | 74600 | 425 |
| 338 | 20240617 | 134300 | 10693188700 | 74700 | 74600 | 74700 | 74500 | 859 |
| 339 | 20240617 | 134200 | 10629105100 | 74600 | 74600 | 74700 | 74600 | 1138 |
| 340 | 20240617 | 134100 | 10544210000 | 74700 | 74800 | 74800 | 74600 | 608 |
| 341 | 20240617 | 134000 | 10498800000 | 74700 | 74700 | 74800 | 74700 | 446 |
| 342 | 20240617 | 133900 | 10465468200 | 74700 | 74900 | 74900 | 74700 | 752 |
| 343 | 20240617 | 133800 | 10409214600 | 74800 | 74700 | 75000 | 74700 | 1426 |
| 344 | 20240617 | 133700 | 10302532200 | 74700 | 74700 | 74800 | 74600 | 1075 |
| 345 | 20240617 | 133600 | 10222177400 | 74700 | 74800 | 74800 | 74600 | 828 |
| 346 | 20240617 | 133500 | 10160327000 | 74800 | 74800 | 74900 | 74800 | 1048 |
| 347 | 20240617 | 133400 | 10081929700 | 74900 | 74800 | 75000 | 74700 | 708 |
| 348 | 20240617 | 133300 | 10028921100 | 74800 | 75000 | 75000 | 74700 | 3162 |
| 349 | 20240617 | 133200 | 9792285800 | 74900 | 75000 | 75000 | 74900 | 3344 |
| 350 | 20240617 | 133100 | 9541490300 | 75100 | 75100 | 75200 | 75000 | 1217 |
| 351 | 20240617 | 133000 | 9450093800 | 75100 | 75200 | 75300 | 75100 | 232 |
| 352 | 20240617 | 132900 | 9432660100 | 75200 | 75200 | 75300 | 75200 | 192 |
| 353 | 20240617 | 132800 | 9418221600 | 75200 | 75200 | 75400 | 75200 | 505 |
| 354 | 20240617 | 132700 | 9380241000 | 75200 | 75200 | 75400 | 75200 | 530 |
| 355 | 20240617 | 132600 | 9340348700 | 75200 | 75200 | 75300 | 75200 | 196 |
| 356 | 20240617 | 132500 | 9325607200 | 75200 | 75200 | 75300 | 75200 | 242 |
| 357 | 20240617 | 132400 | 9307405500 | 75200 | 75200 | 75300 | 75200 | 211 |
| 358 | 20240617 | 132300 | 9291527600 | 75200 | 75200 | 75400 | 75200 | 695 |
| 359 | 20240617 | 132200 | 9239246100 | 75200 | 75200 | 75300 | 75200 | 157 |
| 360 | 20240617 | 132100 | 9227439500 | 75300 | 75300 | 75400 | 75300 | 146 |
| 361 | 20240617 | 132000 | 9216445300 | 75200 | 75200 | 75300 | 75200 | 370 |
| 362 | 20240617 | 131900 | 9188606900 | 75200 | 75200 | 75300 | 75200 | 145 |
| 363 | 20240617 | 131800 | 9177695200 | 75200 | 75300 | 75300 | 75200 | 226 |
| 364 | 20240617 | 131700 | 9160687500 | 75300 | 75200 | 75300 | 75200 | 147 |
| 365 | 20240617 | 131600 | 9149620100 | 75300 | 75400 | 75500 | 75300 | 135 |
| 366 | 20240617 | 131500 | 9139449200 | 75400 | 75200 | 75400 | 75100 | 587 |
| 367 | 20240617 | 131400 | 9095260600 | 75200 | 75200 | 75300 | 75100 | 199 |
| 368 | 20240617 | 131300 | 9080311500 | 75100 | 75100 | 75200 | 75100 | 344 |
| 369 | 20240617 | 131200 | 9054453100 | 75100 | 75100 | 75200 | 75100 | 287 |
| 370 | 20240617 | 131100 | 9032899100 | 75100 | 75100 | 75100 | 75100 | 102 |
| 371 | 20240617 | 131000 | 9025238900 | 75200 | 75200 | 75200 | 75100 | 201 |
| 372 | 20240617 | 130900 | 9010142600 | 75100 | 75100 | 75200 | 75100 | 195 |
| 373 | 20240617 | 130800 | 8995496800 | 75100 | 75100 | 75200 | 75100 | 217 |
| 374 | 20240617 | 130700 | 8979198100 | 75100 | 75100 | 75200 | 75100 | 637 |
| 375 | 20240617 | 130600 | 8931345000 | 75100 | 75300 | 75300 | 75100 | 143 |
| 376 | 20240617 | 130500 | 8920595100 | 75300 | 75200 | 75300 | 75100 | 421 |
| 377 | 20240617 | 130400 | 8888942600 | 75200 | 75100 | 75200 | 75100 | 257 |
| 378 | 20240617 | 130300 | 8869620200 | 75100 | 75200 | 75200 | 75100 | 377 |
| 379 | 20240617 | 130200 | 8841292700 | 75200 | 75100 | 75300 | 75100 | 855 |
| 380 | 20240617 | 130100 | 8777017400 | 75100 | 75100 | 75200 | 75000 | 405 |
| 381 | 20240617 | 130000 | 8746616700 | 75100 | 75200 | 75200 | 75000 | 202 |
| 382 | 20240617 | 125900 | 8731453900 | 75100 | 75000 | 75100 | 75000 | 257 |
| 383 | 20240617 | 125800 | 8712163100 | 75000 | 75100 | 75100 | 75000 | 339 |
| 384 | 20240617 | 125700 | 8686710100 | 75100 | 75200 | 75200 | 75100 | 384 |
| 385 | 20240617 | 125600 | 8657871400 | 75100 | 75100 | 75200 | 75100 | 189 |
| 386 | 20240617 | 125500 | 8643677200 | 75000 | 75000 | 75200 | 75000 | 370 |
| 387 | 20240617 | 125400 | 8615895400 | 75000 | 75100 | 75100 | 75000 | 186 |
| 388 | 20240617 | 125300 | 8601944200 | 75100 | 75100 | 75200 | 75000 | 795 |
| 389 | 20240617 | 125200 | 8542287200 | 75100 | 75100 | 75200 | 75100 | 183 |
| 390 | 20240617 | 125100 | 8528543000 | 75200 | 75000 | 75200 | 75000 | 287 |
| 391 | 20240617 | 125000 | 8506989300 | 75000 | 75100 | 75100 | 75000 | 1539 |
| 392 | 20240617 | 124900 | 8391435600 | 75100 | 75200 | 75200 | 75100 | 323 |
| 393 | 20240617 | 124800 | 8367161800 | 75200 | 75100 | 75200 | 75100 | 881 |
| 394 | 20240617 | 124700 | 8300980200 | 75100 | 75200 | 75200 | 75100 | 776 |
| 395 | 20240617 | 124600 | 8242669700 | 75300 | 75200 | 75300 | 75200 | 428 |
| 396 | 20240617 | 124500 | 8210483900 | 75300 | 75300 | 75300 | 75200 | 173 |
| 397 | 20240617 | 124400 | 8197468300 | 75200 | 75300 | 75300 | 75200 | 806 |
| 398 | 20240617 | 124300 | 8136800100 | 75300 | 75300 | 75400 | 75300 | 143 |
| 399 | 20240617 | 124200 | 8126031500 | 75300 | 75400 | 75400 | 75300 | 118 |
| 400 | 20240617 | 124100 | 8117141800 | 75400 | 75400 | 75400 | 75300 | 243 |
| 401 | 20240617 | 124000 | 8098825200 | 75300 | 75400 | 75500 | 75300 | 428 |
| 402 | 20240617 | 123900 | 8066569900 | 75400 | 75400 | 75500 | 75400 | 43 |
| 403 | 20240617 | 123800 | 8063327500 | 75400 | 75500 | 75500 | 75400 | 128 |
| 404 | 20240617 | 123700 | 8053675900 | 75400 | 75400 | 75400 | 75300 | 69 |
| 405 | 20240617 | 123600 | 8048475600 | 75400 | 75400 | 75500 | 75300 | 100 |
| 406 | 20240617 | 123500 | 8040935700 | 75300 | 75400 | 75400 | 75300 | 198 |
| 407 | 20240617 | 123400 | 8026015600 | 75400 | 75500 | 75500 | 75400 | 29 |
| 408 | 20240617 | 123300 | 8023828300 | 75400 | 75400 | 75500 | 75400 | 121 |
| 409 | 20240617 | 123200 | 8014702300 | 75500 | 75400 | 75500 | 75400 | 84 |
| 410 | 20240617 | 123100 | 8008368400 | 75400 | 75500 | 75600 | 75400 | 212 |
| 411 | 20240617 | 123000 | 7992369200 | 75500 | 75400 | 75500 | 75400 | 523 |
| 412 | 20240617 | 122900 | 7952917000 | 75400 | 75400 | 75500 | 75400 | 269 |
| 413 | 20240617 | 122800 | 7932629100 | 75400 | 75400 | 75400 | 75300 | 285 |
| 414 | 20240617 | 122700 | 7911160200 | 75400 | 75400 | 75500 | 75300 | 750 |
| 415 | 20240617 | 122600 | 7854616900 | 75400 | 75500 | 75600 | 75400 | 39 |
| 416 | 20240617 | 122500 | 7851674800 | 75500 | 75600 | 75600 | 75500 | 289 |
| 417 | 20240617 | 122400 | 7829855000 | 75500 | 75600 | 75700 | 75400 | 243 |
| 418 | 20240617 | 122300 | 7811514500 | 75600 | 75600 | 75600 | 75600 | 303 |
| 419 | 20240617 | 122200 | 7788607700 | 75600 | 75600 | 75600 | 75500 | 21 |
| 420 | 20240617 | 122100 | 7787020900 | 75600 | 75600 | 75600 | 75500 | 150 |
| 421 | 20240617 | 122000 | 7775690300 | 75600 | 75700 | 75700 | 75600 | 138 |
| 422 | 20240617 | 121900 | 7765251000 | 75700 | 75800 | 75800 | 75700 | 134 |
| 423 | 20240617 | 121800 | 7755097900 | 75700 | 75800 | 75800 | 75600 | 289 |
| 424 | 20240617 | 121700 | 7733225400 | 75700 | 75500 | 75800 | 75300 | 471 |
| 425 | 20240617 | 121600 | 7697608100 | 75500 | 75500 | 75500 | 75400 | 269 |
| 426 | 20240617 | 121500 | 7677313300 | 75500 | 75600 | 75700 | 75500 | 50 |
| 427 | 20240617 | 121400 | 7673536300 | 75600 | 75800 | 75800 | 75600 | 174 |
| 428 | 20240617 | 121300 | 7660348900 | 75900 | 75800 | 75900 | 75800 | 106 |
| 429 | 20240617 | 121200 | 7652313600 | 75800 | 75700 | 75900 | 75700 | 216 |
| 430 | 20240617 | 121100 | 7635940900 | 75800 | 75400 | 75800 | 75400 | 633 |
| 431 | 20240617 | 121000 | 7588027100 | 75500 | 75500 | 75600 | 75400 | 197 |
| 432 | 20240617 | 120900 | 7573154300 | 75500 | 75500 | 75500 | 75500 | 29 |
| 433 | 20240617 | 120800 | 7570964800 | 75600 | 75500 | 75600 | 75500 | 139 |
| 434 | 20240617 | 120700 | 7560469700 | 75600 | 75500 | 75600 | 75500 | 128 |
| 435 | 20240617 | 120600 | 7550801900 | 75500 | 75500 | 75600 | 75500 | 231 |
| 436 | 20240617 | 120500 | 7533361000 | 75500 | 75700 | 75700 | 75500 | 233 |
| 437 | 20240617 | 120400 | 7515754000 | 75700 | 75700 | 75700 | 75500 | 313 |
| 438 | 20240617 | 120300 | 7492076400 | 75600 | 75300 | 75600 | 75300 | 1624 |
| 439 | 20240617 | 120200 | 7369512800 | 75300 | 75400 | 75400 | 75300 | 188 |
| 440 | 20240617 | 120100 | 7355340200 | 75400 | 75400 | 75500 | 75400 | 142 |
| 441 | 20240617 | 120000 | 7344633100 | 75400 | 75500 | 75500 | 75400 | 33 |
| 442 | 20240617 | 115900 | 7342144300 | 75400 | 75500 | 75500 | 75400 | 604 |
| 443 | 20240617 | 115800 | 7296555400 | 75600 | 75500 | 75600 | 75500 | 146 |
| 444 | 20240617 | 115700 | 7285531500 | 75500 | 75400 | 75500 | 75400 | 323 |
| 445 | 20240617 | 115600 | 7261151700 | 75400 | 75500 | 75500 | 75400 | 17 |
| 446 | 20240617 | 115500 | 7259869600 | 75400 | 75400 | 75500 | 75400 | 237 |
| 447 | 20240617 | 115400 | 7241999700 | 75500 | 75400 | 75500 | 75300 | 113 |
| 448 | 20240617 | 115300 | 7233489200 | 75300 | 75400 | 75400 | 75300 | 213 |
| 449 | 20240617 | 115200 | 7217430900 | 75400 | 75400 | 75500 | 75400 | 63 |
| 450 | 20240617 | 115100 | 7212680400 | 75400 | 75400 | 75500 | 75400 | 378 |
| 451 | 20240617 | 115000 | 7184164700 | 75300 | 75400 | 75400 | 75300 | 85 |
| 452 | 20240617 | 114900 | 7177756600 | 75400 | 75500 | 75500 | 75400 | 180 |
| 453 | 20240617 | 114800 | 7164173500 | 75400 | 75500 | 75500 | 75400 | 60 |
| 454 | 20240617 | 114700 | 7159648400 | 75500 | 75500 | 75600 | 75500 | 165 |
| 455 | 20240617 | 114600 | 7147190600 | 75500 | 75600 | 75600 | 75500 | 326 |
| 456 | 20240617 | 114500 | 7122547200 | 75600 | 75400 | 75600 | 75400 | 327 |
| 457 | 20240617 | 114400 | 7097858500 | 75400 | 75300 | 75400 | 75300 | 365 |
| 458 | 20240617 | 114300 | 7070353600 | 75300 | 75200 | 75300 | 75200 | 171 |
| 459 | 20240617 | 114200 | 7057478700 | 75200 | 75300 | 75300 | 75200 | 133 |
| 460 | 20240617 | 114100 | 7047476800 | 75300 | 75300 | 75400 | 75300 | 146 |
| 461 | 20240617 | 114000 | 7036481800 | 75400 | 75300 | 75400 | 75300 | 148 |
| 462 | 20240617 | 113900 | 7025337200 | 75300 | 75300 | 75400 | 75300 | 136 |
| 463 | 20240617 | 113800 | 7015094900 | 75300 | 75300 | 75400 | 75300 | 251 |
| 464 | 20240617 | 113700 | 6996188400 | 75300 | 75300 | 75400 | 75300 | 380 |
| 465 | 20240617 | 113600 | 6967573800 | 75400 | 75400 | 75500 | 75400 | 64 |
| 466 | 20240617 | 113500 | 6962748000 | 75400 | 75400 | 75500 | 75300 | 88 |
| 467 | 20240617 | 113400 | 6956113100 | 75500 | 75400 | 75500 | 75400 | 153 |
| 468 | 20240617 | 113300 | 6944576500 | 75400 | 75400 | 75500 | 75400 | 68 |
| 469 | 20240617 | 113200 | 6939448900 | 75400 | 75500 | 75500 | 75400 | 288 |
| 470 | 20240617 | 113100 | 6917708600 | 75500 | 75400 | 75500 | 75300 | 371 |
| 471 | 20240617 | 113000 | 6889707100 | 75500 | 75400 | 75500 | 75300 | 184 |
| 472 | 20240617 | 112900 | 6875833100 | 75400 | 75400 | 75500 | 75400 | 188 |
| 473 | 20240617 | 112800 | 6861647200 | 75400 | 75300 | 75400 | 75300 | 178 |
| 474 | 20240617 | 112700 | 6848231400 | 75300 | 75400 | 75400 | 75200 | 621 |
| 475 | 20240617 | 112600 | 6801489400 | 75300 | 75300 | 75400 | 75300 | 62 |
| 476 | 20240617 | 112500 | 6796820300 | 75300 | 75300 | 75400 | 75300 | 265 |
| 477 | 20240617 | 112400 | 6776865500 | 75300 | 75300 | 75400 | 75200 | 719 |
| 478 | 20240617 | 112300 | 6722722100 | 75300 | 75200 | 75400 | 75200 | 301 |
| 479 | 20240617 | 112200 | 6700077800 | 75300 | 75300 | 75300 | 75200 | 177 |
| 480 | 20240617 | 112100 | 6686752700 | 75300 | 75300 | 75300 | 75300 | 240 |
| 481 | 20240617 | 112000 | 6668680700 | 75300 | 75300 | 75400 | 75300 | 130 |
| 482 | 20240617 | 111900 | 6658890900 | 75300 | 75200 | 75400 | 75200 | 702 |
| 483 | 20240617 | 111800 | 6606037400 | 75200 | 75300 | 75400 | 75200 | 432 |
| 484 | 20240617 | 111700 | 6573508300 | 75400 | 75400 | 75400 | 75300 | 460 |
| 485 | 20240617 | 111600 | 6538856800 | 75400 | 75300 | 75400 | 75300 | 319 |
| 486 | 20240617 | 111500 | 6514828600 | 75300 | 75200 | 75400 | 75200 | 457 |
| 487 | 20240617 | 111400 | 6480411200 | 75300 | 75200 | 75300 | 75200 | 304 |
| 488 | 20240617 | 111300 | 6457533600 | 75200 | 75200 | 75300 | 75100 | 745 |
| 489 | 20240617 | 111200 | 6401492800 | 75200 | 75200 | 75200 | 75100 | 405 |
| 490 | 20240617 | 111100 | 6371039600 | 75200 | 75400 | 75400 | 75100 | 1788 |
| 491 | 20240617 | 111000 | 6236447700 | 75400 | 75300 | 75400 | 75300 | 308 |
| 492 | 20240617 | 110900 | 6213241500 | 75400 | 75400 | 75400 | 75300 | 398 |
| 493 | 20240617 | 110800 | 6183268700 | 75300 | 75500 | 75500 | 75300 | 911 |
| 494 | 20240617 | 110700 | 6114597500 | 75400 | 75700 | 75700 | 75400 | 2294 |
| 495 | 20240617 | 110600 | 5941349900 | 75700 | 75600 | 75700 | 75600 | 362 |
| 496 | 20240617 | 110500 | 5913977700 | 75700 | 75800 | 75800 | 75700 | 626 |
| 497 | 20240617 | 110400 | 5866585300 | 75700 | 75800 | 75900 | 75700 | 397 |
| 498 | 20240617 | 110300 | 5836497000 | 75800 | 75800 | 75900 | 75800 | 319 |
| 499 | 20240617 | 110200 | 5812314200 | 75900 | 75900 | 76000 | 75800 | 430 |
| 500 | 20240617 | 110100 | 5779682000 | 75900 | 76000 | 76000 | 75900 | 485 |
| 501 | 20240617 | 110000 | 5742826500 | 76000 | 76100 | 76100 | 76000 | 314 |
| 502 | 20240617 | 105900 | 5718962200 | 76000 | 76000 | 76100 | 76000 | 397 |
| 503 | 20240617 | 105800 | 5688788500 | 76000 | 76000 | 76100 | 76000 | 60 |
| 504 | 20240617 | 105700 | 5684226400 | 76000 | 76000 | 76100 | 75900 | 246 |
| 505 | 20240617 | 105600 | 5665539300 | 76000 | 76000 | 76100 | 76000 | 72 |
| 506 | 20240617 | 105500 | 5660066800 | 76000 | 76000 | 76100 | 75900 | 140 |
| 507 | 20240617 | 105400 | 5649424900 | 76000 | 75900 | 76000 | 75900 | 89 |
| 508 | 20240617 | 105300 | 5642662500 | 75900 | 76000 | 76000 | 75900 | 516 |
| 509 | 20240617 | 105200 | 5603470000 | 76000 | 75900 | 76100 | 75900 | 14 |
| 510 | 20240617 | 105100 | 5602405700 | 75900 | 76000 | 76000 | 75900 | 260 |
| 511 | 20240617 | 105000 | 5582646300 | 76000 | 76000 | 76100 | 76000 | 143 |
| 512 | 20240617 | 104900 | 5571777800 | 76000 | 76100 | 76100 | 76000 | 110 |
| 513 | 20240617 | 104800 | 5563417500 | 76000 | 76000 | 76000 | 76000 | 175 |
| 514 | 20240617 | 104700 | 5550117500 | 76100 | 76000 | 76100 | 76000 | 234 |
| 515 | 20240617 | 104600 | 5532332700 | 76100 | 76000 | 76100 | 76000 | 60 |
| 516 | 20240617 | 104500 | 5527770700 | 76000 | 76000 | 76100 | 76000 | 226 |
| 517 | 20240617 | 104400 | 5510581800 | 76100 | 76100 | 76200 | 76000 | 106 |
| 518 | 20240617 | 104300 | 5502516500 | 76100 | 76200 | 76200 | 76000 | 814 |
| 519 | 20240617 | 104200 | 5440590400 | 76200 | 76300 | 76300 | 76200 | 148 |
| 520 | 20240617 | 104100 | 5429310800 | 76300 | 76100 | 76300 | 76100 | 1236 |
| 521 | 20240617 | 104000 | 5335227100 | 76000 | 76000 | 76100 | 76000 | 234 |
| 522 | 20240617 | 103900 | 5317442400 | 75900 | 76000 | 76000 | 75900 | 1186 |
| 523 | 20240617 | 103800 | 5227413900 | 76000 | 75900 | 76000 | 75900 | 229 |
| 524 | 20240617 | 103700 | 5210023500 | 75900 | 76100 | 76100 | 75900 | 165 |
| 525 | 20240617 | 103600 | 5197485400 | 76100 | 76100 | 76200 | 76000 | 433 |
| 526 | 20240617 | 103500 | 5164532700 | 76100 | 75800 | 76100 | 75800 | 410 |
| 527 | 20240617 | 103400 | 5133372800 | 75800 | 75900 | 76000 | 75800 | 304 |
| 528 | 20240617 | 103300 | 5110306300 | 76000 | 76100 | 76200 | 75700 | 793 |
| 529 | 20240617 | 103200 | 5050108300 | 76000 | 76200 | 76300 | 76000 | 128 |
| 530 | 20240617 | 103100 | 5040362900 | 76200 | 76300 | 76300 | 76100 | 87 |
| 531 | 20240617 | 103000 | 5033735800 | 76100 | 75900 | 76200 | 75900 | 835 |
| 532 | 20240617 | 102900 | 4970194700 | 75700 | 76000 | 76000 | 75700 | 569 |
| 533 | 20240617 | 102800 | 4927115700 | 76000 | 75600 | 76100 | 75600 | 1320 |
| 534 | 20240617 | 102700 | 4827172600 | 75600 | 75900 | 75900 | 75600 | 2303 |
| 535 | 20240617 | 102600 | 4652724900 | 75900 | 76100 | 76200 | 75900 | 1547 |
| 536 | 20240617 | 102500 | 4535166100 | 76100 | 76300 | 76300 | 76000 | 273 |
| 537 | 20240617 | 102400 | 4514391000 | 76200 | 75900 | 76300 | 75900 | 392 |
| 538 | 20240617 | 102300 | 4484549600 | 75900 | 75900 | 76200 | 75900 | 632 |
| 539 | 20240617 | 102200 | 4436529200 | 75900 | 75900 | 76000 | 75800 | 393 |
| 540 | 20240617 | 102100 | 4406691400 | 75900 | 76100 | 76200 | 75800 | 1504 |
| 541 | 20240617 | 102000 | 4292534100 | 76000 | 76100 | 76100 | 76000 | 839 |
| 542 | 20240617 | 101900 | 4228736600 | 76000 | 76400 | 76500 | 76000 | 1059 |
| 543 | 20240617 | 101800 | 4148038600 | 76400 | 76500 | 76600 | 76400 | 22 |
| 544 | 20240617 | 101700 | 4146356700 | 76400 | 76600 | 76600 | 76400 | 518 |
| 545 | 20240617 | 101600 | 4106753900 | 76600 | 76700 | 76700 | 76600 | 37 |
| 546 | 20240617 | 101500 | 4103919500 | 76600 | 76600 | 76700 | 76500 | 917 |
| 547 | 20240617 | 101400 | 4033692300 | 76700 | 76600 | 76700 | 76600 | 164 |
| 548 | 20240617 | 101300 | 4021126900 | 76700 | 76600 | 76700 | 76600 | 129 |
| 549 | 20240617 | 101200 | 4011240200 | 76600 | 76600 | 76700 | 76600 | 74 |
| 550 | 20240617 | 101100 | 4005571200 | 76700 | 76700 | 76700 | 76600 | 105 |
| 551 | 20240617 | 101000 | 3997520000 | 76600 | 76600 | 76600 | 76600 | 113 |
| 552 | 20240617 | 100900 | 3988864200 | 76600 | 76700 | 76700 | 76600 | 33 |
| 553 | 20240617 | 100800 | 3986334800 | 76600 | 76600 | 76700 | 76500 | 91 |
| 554 | 20240617 | 100700 | 3979366100 | 76600 | 76500 | 76600 | 76500 | 38 |
| 555 | 20240617 | 100600 | 3976458500 | 76500 | 76600 | 76600 | 76500 | 95 |
| 556 | 20240617 | 100500 | 3969188100 | 76700 | 76600 | 76700 | 76600 | 50 |
| 557 | 20240617 | 100400 | 3965353200 | 76500 | 76700 | 76800 | 76300 | 1236 |
| 558 | 20240617 | 100300 | 3870735200 | 76500 | 76600 | 76900 | 76400 | 1434 |
| 559 | 20240617 | 100200 | 3760957300 | 76600 | 76800 | 77000 | 76600 | 380 |
| 560 | 20240617 | 100100 | 3731782200 | 76900 | 76700 | 77000 | 76700 | 22 |
| 561 | 20240617 | 100000 | 3730091400 | 76800 | 76700 | 77100 | 76700 | 1785 |
| 562 | 20240617 | 095900 | 3592682900 | 76700 | 76900 | 76900 | 76600 | 613 |
| 563 | 20240617 | 095800 | 3545624500 | 76900 | 77000 | 77100 | 76900 | 165 |
| 564 | 20240617 | 095700 | 3532920400 | 77100 | 77300 | 77300 | 77000 | 218 |
| 565 | 20240617 | 095600 | 3516109700 | 77300 | 77300 | 77300 | 77200 | 99 |
| 566 | 20240617 | 095500 | 3508459800 | 77200 | 77500 | 77600 | 77200 | 317 |
| 567 | 20240617 | 095400 | 3483926000 | 77500 | 77200 | 77500 | 77200 | 314 |
| 568 | 20240617 | 095300 | 3459626500 | 77200 | 77400 | 77400 | 77100 | 481 |
| 569 | 20240617 | 095200 | 3422450300 | 77300 | 77300 | 77400 | 77300 | 177 |
| 570 | 20240617 | 095100 | 3408755200 | 77300 | 77400 | 77400 | 77200 | 358 |
| 571 | 20240617 | 095000 | 3381083900 | 77400 | 77200 | 77400 | 77100 | 600 |
| 572 | 20240617 | 094900 | 3334761700 | 77200 | 76900 | 77200 | 76900 | 255 |
| 573 | 20240617 | 094800 | 3315103400 | 76900 | 76900 | 77000 | 76800 | 217 |
| 574 | 20240617 | 094700 | 3298415300 | 76900 | 77000 | 77000 | 76900 | 170 |
| 575 | 20240617 | 094600 | 3285341100 | 77000 | 76700 | 77000 | 76700 | 99 |
| 576 | 20240617 | 094500 | 3277737100 | 76800 | 76900 | 76900 | 76700 | 454 |
| 577 | 20240617 | 094400 | 3242870900 | 76900 | 76800 | 76900 | 76800 | 542 |
| 578 | 20240617 | 094300 | 3201242100 | 76800 | 76600 | 76800 | 76600 | 570 |
| 579 | 20240617 | 094200 | 3157520400 | 76500 | 76300 | 76500 | 76200 | 346 |
| 580 | 20240617 | 094100 | 3131080400 | 76200 | 76300 | 76300 | 76000 | 1401 |
| 581 | 20240617 | 094000 | 3024497200 | 76300 | 76300 | 76400 | 76000 | 1075 |
| 582 | 20240617 | 093900 | 2942613500 | 76300 | 76400 | 76400 | 76100 | 2157 |
| 583 | 20240617 | 093800 | 2778031200 | 76500 | 76700 | 76700 | 76500 | 607 |
| 584 | 20240617 | 093700 | 2731539900 | 76700 | 77000 | 77000 | 76700 | 991 |
| 585 | 20240617 | 093600 | 2655357300 | 76900 | 76800 | 77000 | 76800 | 427 |
| 586 | 20240617 | 093500 | 2622520300 | 76900 | 76800 | 76900 | 76800 | 98 |
| 587 | 20240617 | 093400 | 2614988900 | 76800 | 76700 | 76800 | 76600 | 287 |
| 588 | 20240617 | 093300 | 2592968900 | 76700 | 76600 | 76700 | 76600 | 79 |
| 589 | 20240617 | 093200 | 2586913300 | 76700 | 76800 | 76800 | 76600 | 177 |
| 590 | 20240617 | 093100 | 2573331400 | 76900 | 76800 | 77000 | 76800 | 414 |
| 591 | 20240617 | 093000 | 2541509300 | 76800 | 76700 | 76900 | 76700 | 492 |
| 592 | 20240617 | 092900 | 2503727000 | 76800 | 76600 | 76900 | 76600 | 1106 |
| 593 | 20240617 | 092800 | 2418848200 | 76600 | 76600 | 76600 | 76600 | 270 |
| 594 | 20240617 | 092700 | 2398166200 | 76600 | 76600 | 76700 | 76600 | 363 |
| 595 | 20240617 | 092600 | 2370328700 | 76600 | 76800 | 76800 | 76500 | 331 |
| 596 | 20240617 | 092500 | 2344936100 | 76700 | 76900 | 76900 | 76700 | 299 |
| 597 | 20240617 | 092400 | 2321980900 | 76900 | 77100 | 77100 | 76900 | 286 |
| 598 | 20240617 | 092300 | 2299967700 | 77000 | 77200 | 77300 | 77000 | 200 |
| 599 | 20240617 | 092200 | 2284557200 | 77300 | 77000 | 77500 | 77000 | 501 |
| 600 | 20240617 | 092100 | 2245870800 | 77000 | 77100 | 77100 | 76900 | 674 |
| 601 | 20240617 | 092000 | 2193968200 | 77100 | 77600 | 77600 | 77100 | 701 |
| 602 | 20240617 | 091900 | 2139742700 | 77600 | 77400 | 77800 | 77400 | 736 |
| 603 | 20240617 | 091800 | 2082609800 | 77600 | 77400 | 77800 | 77400 | 1291 |
| 604 | 20240617 | 091700 | 1982447700 | 77400 | 77100 | 77400 | 76900 | 466 |
| 605 | 20240617 | 091600 | 1946473600 | 77000 | 76800 | 77000 | 76700 | 480 |
| 606 | 20240617 | 091500 | 1909608400 | 76700 | 76400 | 76800 | 76400 | 1410 |
| 607 | 20240617 | 091400 | 1801641400 | 76400 | 76500 | 76500 | 76300 | 228 |
| 608 | 20240617 | 091300 | 1784221800 | 76600 | 76600 | 76700 | 76100 | 1931 |
| 609 | 20240617 | 091200 | 1636629700 | 76600 | 76600 | 76800 | 76600 | 277 |
| 610 | 20240617 | 091100 | 1615406100 | 76400 | 76800 | 76800 | 76400 | 1527 |
| 611 | 20240617 | 091000 | 1498355800 | 76800 | 77000 | 77100 | 76600 | 422 |
| 612 | 20240617 | 090900 | 1465943000 | 77000 | 76500 | 77000 | 76500 | 411 |
| 613 | 20240617 | 090800 | 1434417500 | 76500 | 76400 | 76600 | 76300 | 597 |
| 614 | 20240617 | 090700 | 1388775600 | 76400 | 76100 | 76400 | 76100 | 1035 |
| 615 | 20240617 | 090600 | 1309811600 | 76100 | 76500 | 76500 | 76100 | 996 |
| 616 | 20240617 | 090500 | 1233837300 | 76500 | 77300 | 77400 | 76500 | 2573 |
| 617 | 20240617 | 090400 | 1035871300 | 77400 | 77400 | 77500 | 77200 | 1634 |
| 618 | 20240617 | 090300 | 909400900 | 77400 | 77200 | 77500 | 77200 | 1733 |
| 619 | 20240617 | 090200 | 775464300 | 76900 | 76400 | 77100 | 76300 | 1764 |
| 620 | 20240617 | 090100 | 640268700 | 76400 | 75800 | 76700 | 75300 | 2862 |
| 621 | 20240617 | 090000 | 422608600 | 75700 | 76300 | 76300 | 75400 | 5529 |