33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 3 | 20240617 | 191100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 4 | 20240617 | 191000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 5 | 20240617 | 190900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 6 | 20240617 | 190800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 7 | 20240617 | 190700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 8 | 20240617 | 190600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 9 | 20240617 | 190500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 10 | 20240617 | 190400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 11 | 20240617 | 190300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 12 | 20240617 | 190200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 13 | 20240617 | 190100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 14 | 20240617 | 190000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 15 | 20240617 | 185900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 16 | 20240617 | 185800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 17 | 20240617 | 185700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 18 | 20240617 | 185600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 19 | 20240617 | 185500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 20 | 20240617 | 185400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 21 | 20240617 | 185300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 22 | 20240617 | 185200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 23 | 20240617 | 185100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 24 | 20240617 | 185000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 25 | 20240617 | 184900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 26 | 20240617 | 184800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 27 | 20240617 | 184700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 28 | 20240617 | 184600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 29 | 20240617 | 184500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 30 | 20240617 | 184400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 31 | 20240617 | 184300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 32 | 20240617 | 184200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 33 | 20240617 | 184100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 34 | 20240617 | 184000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 35 | 20240617 | 183900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 36 | 20240617 | 183800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 37 | 20240617 | 183700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 38 | 20240617 | 183600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 39 | 20240617 | 183500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 40 | 20240617 | 183400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 41 | 20240617 | 183300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 42 | 20240617 | 183200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 43 | 20240617 | 183100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 44 | 20240617 | 183000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 45 | 20240617 | 182900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 46 | 20240617 | 182800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 47 | 20240617 | 182700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 48 | 20240617 | 182600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 49 | 20240617 | 182500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 50 | 20240617 | 182400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 51 | 20240617 | 182300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 52 | 20240617 | 182200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 53 | 20240617 | 182100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 54 | 20240617 | 182000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 55 | 20240617 | 181900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 56 | 20240617 | 181800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 57 | 20240617 | 181700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 58 | 20240617 | 181600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 59 | 20240617 | 181500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 60 | 20240617 | 181400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 61 | 20240617 | 181300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 62 | 20240617 | 181200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 63 | 20240617 | 181100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 64 | 20240617 | 181000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 65 | 20240617 | 180900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 66 | 20240617 | 180800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 67 | 20240617 | 180700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 68 | 20240617 | 180600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 69 | 20240617 | 180500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 70 | 20240617 | 180400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 71 | 20240617 | 180300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 72 | 20240617 | 180200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 73 | 20240617 | 180100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 74 | 20240617 | 180000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 75 | 20240617 | 175900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 76 | 20240617 | 175800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 77 | 20240617 | 175700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 78 | 20240617 | 175600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 79 | 20240617 | 175500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 80 | 20240617 | 175400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 81 | 20240617 | 175300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 82 | 20240617 | 175200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 83 | 20240617 | 175100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 84 | 20240617 | 175000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 85 | 20240617 | 174900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 86 | 20240617 | 174800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 87 | 20240617 | 174700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 88 | 20240617 | 174600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 89 | 20240617 | 174500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 90 | 20240617 | 174400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 91 | 20240617 | 174300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 92 | 20240617 | 174200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 93 | 20240617 | 174100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 94 | 20240617 | 174000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 95 | 20240617 | 173900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 96 | 20240617 | 173800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 97 | 20240617 | 173700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 98 | 20240617 | 173600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 99 | 20240617 | 173500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 100 | 20240617 | 173400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 101 | 20240617 | 173300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 102 | 20240617 | 173200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 103 | 20240617 | 173100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 104 | 20240617 | 173000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 105 | 20240617 | 172900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 106 | 20240617 | 172800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 107 | 20240617 | 172700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 108 | 20240617 | 172600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 109 | 20240617 | 172500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 110 | 20240617 | 172400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 111 | 20240617 | 172300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 112 | 20240617 | 172200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 113 | 20240617 | 172100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 114 | 20240617 | 172000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 115 | 20240617 | 171900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 116 | 20240617 | 171800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 117 | 20240617 | 171700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 118 | 20240617 | 171600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 119 | 20240617 | 171500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 120 | 20240617 | 171400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 121 | 20240617 | 171300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 122 | 20240617 | 171200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 123 | 20240617 | 171100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 124 | 20240617 | 171000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 125 | 20240617 | 170900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 126 | 20240617 | 170800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 127 | 20240617 | 170700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 128 | 20240617 | 170600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 129 | 20240617 | 170500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 130 | 20240617 | 170400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 131 | 20240617 | 170300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 132 | 20240617 | 170200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 133 | 20240617 | 170100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 134 | 20240617 | 170000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 135 | 20240617 | 165900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 136 | 20240617 | 165800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 137 | 20240617 | 165700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 138 | 20240617 | 165600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 139 | 20240617 | 165500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 140 | 20240617 | 165400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 141 | 20240617 | 165300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 142 | 20240617 | 165200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 143 | 20240617 | 165100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 144 | 20240617 | 165000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 145 | 20240617 | 164900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 146 | 20240617 | 164800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 147 | 20240617 | 164700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 148 | 20240617 | 164600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 149 | 20240617 | 164500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 150 | 20240617 | 164400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 151 | 20240617 | 164300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 152 | 20240617 | 164200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 153 | 20240617 | 164100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 154 | 20240617 | 164000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 155 | 20240617 | 163900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 156 | 20240617 | 163800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 157 | 20240617 | 163700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 158 | 20240617 | 163600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 159 | 20240617 | 163500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 160 | 20240617 | 163400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 161 | 20240617 | 163300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 162 | 20240617 | 163200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 163 | 20240617 | 163100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 164 | 20240617 | 163000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 165 | 20240617 | 162900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 166 | 20240617 | 162800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 167 | 20240617 | 162700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 168 | 20240617 | 162600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 169 | 20240617 | 162500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 170 | 20240617 | 162400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 171 | 20240617 | 162300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 172 | 20240617 | 162200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 173 | 20240617 | 162100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 174 | 20240617 | 162000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 175 | 20240617 | 161900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 176 | 20240617 | 161800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 177 | 20240617 | 161700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 178 | 20240617 | 161600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 179 | 20240617 | 161500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 180 | 20240617 | 161400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 181 | 20240617 | 161300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 182 | 20240617 | 161200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 183 | 20240617 | 161100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 184 | 20240617 | 161000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 185 | 20240617 | 160900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 186 | 20240617 | 160800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 187 | 20240617 | 160700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 188 | 20240617 | 160600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 189 | 20240617 | 160500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 190 | 20240617 | 160400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 191 | 20240617 | 160300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 192 | 20240617 | 160200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 193 | 20240617 | 160100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 194 | 20240617 | 160000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 195 | 20240617 | 155900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 196 | 20240617 | 155800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 197 | 20240617 | 155700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 198 | 20240617 | 155600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 199 | 20240617 | 155500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 200 | 20240617 | 155400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 201 | 20240617 | 155300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 202 | 20240617 | 155200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 203 | 20240617 | 155100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 204 | 20240617 | 155000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 205 | 20240617 | 154900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 206 | 20240617 | 154800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 207 | 20240617 | 154700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 208 | 20240617 | 154600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 209 | 20240617 | 154500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 210 | 20240617 | 154400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 211 | 20240617 | 154300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 212 | 20240617 | 154200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 213 | 20240617 | 154100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 214 | 20240617 | 154000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 215 | 20240617 | 153900 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 216 | 20240617 | 153800 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 217 | 20240617 | 153700 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 218 | 20240617 | 153600 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 219 | 20240617 | 153500 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 220 | 20240617 | 153400 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 221 | 20240617 | 153300 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 222 | 20240617 | 153200 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 223 | 20240617 | 153100 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 0 |
| 224 | 20240617 | 153000 | 24588142800 | 78500 | 78500 | 78500 | 78500 | 8913 |
| 225 | 20240617 | 152900 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 226 | 20240617 | 152800 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 227 | 20240617 | 152700 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 228 | 20240617 | 152600 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 229 | 20240617 | 152500 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 230 | 20240617 | 152400 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 231 | 20240617 | 152300 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 232 | 20240617 | 152200 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 233 | 20240617 | 152100 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 234 | 20240617 | 152000 | 23888472300 | 78800 | 78800 | 78800 | 78800 | 0 |
| 235 | 20240617 | 151900 | 23888472300 | 78800 | 78900 | 78900 | 78700 | 1018 |
| 236 | 20240617 | 151800 | 23808245700 | 78900 | 78900 | 79000 | 78800 | 326 |
| 237 | 20240617 | 151700 | 23782510700 | 78900 | 78900 | 79000 | 78800 | 536 |
| 238 | 20240617 | 151600 | 23740197400 | 79000 | 78900 | 79000 | 78800 | 243 |
| 239 | 20240617 | 151500 | 23721015400 | 78900 | 78900 | 79000 | 78800 | 443 |
| 240 | 20240617 | 151400 | 23686050300 | 79000 | 78900 | 79000 | 78900 | 616 |
| 241 | 20240617 | 151300 | 23637400500 | 78900 | 78900 | 79000 | 78900 | 396 |
| 242 | 20240617 | 151200 | 23606124800 | 78900 | 78900 | 79000 | 78900 | 269 |
| 243 | 20240617 | 151100 | 23584885400 | 79000 | 78800 | 79000 | 78800 | 322 |
| 244 | 20240617 | 151000 | 23559458300 | 78800 | 78900 | 78900 | 78800 | 319 |
| 245 | 20240617 | 150900 | 23534296300 | 78800 | 78900 | 79000 | 78800 | 962 |
| 246 | 20240617 | 150800 | 23458338400 | 78900 | 79200 | 79200 | 78900 | 555 |
| 247 | 20240617 | 150700 | 23414491400 | 79300 | 79200 | 79300 | 79100 | 304 |
| 248 | 20240617 | 150600 | 23390420900 | 79300 | 79300 | 79300 | 79100 | 366 |
| 249 | 20240617 | 150500 | 23361419300 | 79200 | 79200 | 79300 | 79200 | 246 |
| 250 | 20240617 | 150400 | 23341928300 | 79300 | 79000 | 79300 | 78900 | 363 |
| 251 | 20240617 | 150300 | 23313204800 | 79000 | 79000 | 79000 | 78800 | 136 |
| 252 | 20240617 | 150200 | 23302471300 | 78900 | 78800 | 79000 | 78700 | 394 |
| 253 | 20240617 | 150100 | 23271420100 | 78700 | 79000 | 79000 | 78700 | 328 |
| 254 | 20240617 | 150000 | 23245559800 | 79000 | 79200 | 79300 | 78700 | 871 |
| 255 | 20240617 | 145900 | 23176742000 | 79300 | 78800 | 79300 | 78800 | 342 |
| 256 | 20240617 | 145800 | 23149726600 | 78900 | 78800 | 79000 | 78700 | 1048 |
| 257 | 20240617 | 145700 | 23067169200 | 78800 | 78900 | 78900 | 78600 | 881 |
| 258 | 20240617 | 145600 | 22997767700 | 78900 | 78900 | 79100 | 78700 | 535 |
| 259 | 20240617 | 145500 | 22955598800 | 78900 | 79000 | 79400 | 78900 | 789 |
| 260 | 20240617 | 145400 | 22893233900 | 79000 | 79400 | 79400 | 79000 | 905 |
| 261 | 20240617 | 145300 | 22821576200 | 79400 | 79300 | 79500 | 79200 | 482 |
| 262 | 20240617 | 145200 | 22783345700 | 79300 | 79300 | 79500 | 79300 | 254 |
| 263 | 20240617 | 145100 | 22763186000 | 79300 | 79400 | 79500 | 79300 | 605 |
| 264 | 20240617 | 145000 | 22715147900 | 79400 | 79400 | 79600 | 79400 | 496 |
| 265 | 20240617 | 144900 | 22675717100 | 79400 | 79600 | 79600 | 79400 | 348 |
| 266 | 20240617 | 144800 | 22648046100 | 79500 | 79400 | 79700 | 79300 | 476 |
| 267 | 20240617 | 144700 | 22610206000 | 79500 | 79500 | 79600 | 79400 | 336 |
| 268 | 20240617 | 144600 | 22583499500 | 79500 | 79500 | 79600 | 79400 | 413 |
| 269 | 20240617 | 144500 | 22550654100 | 79500 | 79500 | 79600 | 79400 | 391 |
| 270 | 20240617 | 144400 | 22519576000 | 79400 | 79500 | 79500 | 79400 | 276 |
| 271 | 20240617 | 144300 | 22497643600 | 79500 | 79400 | 79500 | 79300 | 406 |
| 272 | 20240617 | 144200 | 22465414000 | 79400 | 79200 | 79500 | 79200 | 267 |
| 273 | 20240617 | 144100 | 22444223300 | 79200 | 79200 | 79300 | 79000 | 273 |
| 274 | 20240617 | 144000 | 22422611600 | 79200 | 79000 | 79400 | 79000 | 410 |
| 275 | 20240617 | 143900 | 22390149900 | 79100 | 79100 | 79200 | 79000 | 342 |
| 276 | 20240617 | 143800 | 22363099200 | 79100 | 79500 | 79500 | 78800 | 2940 |
| 277 | 20240617 | 143700 | 22130776100 | 79500 | 79100 | 79500 | 79100 | 333 |
| 278 | 20240617 | 143600 | 22104355500 | 79100 | 79200 | 79300 | 79100 | 666 |
| 279 | 20240617 | 143500 | 22051627600 | 79300 | 79300 | 79400 | 79200 | 264 |
| 280 | 20240617 | 143400 | 22030689400 | 79300 | 79300 | 79400 | 79300 | 173 |
| 281 | 20240617 | 143300 | 22016966500 | 79400 | 79300 | 79400 | 79200 | 358 |
| 282 | 20240617 | 143200 | 21988554400 | 79400 | 79600 | 79600 | 79300 | 555 |
| 283 | 20240617 | 143100 | 21944474100 | 79600 | 79700 | 79700 | 79500 | 261 |
| 284 | 20240617 | 143000 | 21923701100 | 79700 | 79500 | 79700 | 79400 | 300 |
| 285 | 20240617 | 142900 | 21899819000 | 79500 | 79500 | 79500 | 79400 | 459 |
| 286 | 20240617 | 142800 | 21863356100 | 79500 | 79500 | 79600 | 79500 | 293 |
| 287 | 20240617 | 142700 | 21840047600 | 79500 | 79600 | 79600 | 79500 | 194 |
| 288 | 20240617 | 142600 | 21824618100 | 79700 | 79400 | 79700 | 79400 | 374 |
| 289 | 20240617 | 142500 | 21794898100 | 79500 | 79500 | 79600 | 79400 | 183 |
| 290 | 20240617 | 142400 | 21780352900 | 79600 | 79600 | 79700 | 79400 | 438 |
| 291 | 20240617 | 142300 | 21745519500 | 79500 | 79500 | 79600 | 79500 | 229 |
| 292 | 20240617 | 142200 | 21727299800 | 79400 | 79500 | 79500 | 79300 | 106 |
| 293 | 20240617 | 142100 | 21718887300 | 79600 | 79400 | 79600 | 79200 | 375 |
| 294 | 20240617 | 142000 | 21689107100 | 79400 | 79300 | 79400 | 79300 | 204 |
| 295 | 20240617 | 141900 | 21672914100 | 79300 | 79300 | 79400 | 79300 | 295 |
| 296 | 20240617 | 141800 | 21649499200 | 79400 | 79300 | 79500 | 79300 | 403 |
| 297 | 20240617 | 141700 | 21617499700 | 79200 | 79700 | 79700 | 79200 | 825 |
| 298 | 20240617 | 141600 | 21552071300 | 79700 | 79300 | 79700 | 79200 | 637 |
| 299 | 20240617 | 141500 | 21501487200 | 79400 | 79500 | 79700 | 79400 | 180 |
| 300 | 20240617 | 141400 | 21487167500 | 79600 | 79600 | 79700 | 79600 | 190 |
| 301 | 20240617 | 141300 | 21472031900 | 79700 | 79600 | 79700 | 79500 | 197 |
| 302 | 20240617 | 141200 | 21456342400 | 79600 | 79800 | 79800 | 79600 | 308 |
| 303 | 20240617 | 141100 | 21431808900 | 79700 | 79900 | 80000 | 79700 | 471 |
| 304 | 20240617 | 141000 | 21394195000 | 79900 | 79900 | 80000 | 79800 | 242 |
| 305 | 20240617 | 140900 | 21374853200 | 80000 | 79700 | 80000 | 79600 | 667 |
| 306 | 20240617 | 140800 | 21321617300 | 79800 | 79700 | 79900 | 79700 | 454 |
| 307 | 20240617 | 140700 | 21285388900 | 79700 | 79700 | 79900 | 78600 | 1832 |
| 308 | 20240617 | 140600 | 21140101900 | 79900 | 79400 | 80000 | 79200 | 1930 |
| 309 | 20240617 | 140500 | 20986321500 | 79400 | 79300 | 79400 | 79300 | 98 |
| 310 | 20240617 | 140400 | 20978543300 | 79300 | 79400 | 79400 | 79200 | 200 |
| 311 | 20240617 | 140300 | 20962673700 | 79400 | 78900 | 79400 | 78800 | 2735 |
| 312 | 20240617 | 140200 | 20746232300 | 78800 | 79100 | 79100 | 78800 | 225 |
| 313 | 20240617 | 140100 | 20728474100 | 79000 | 78900 | 79100 | 78900 | 268 |
| 314 | 20240617 | 140000 | 20707291400 | 78900 | 79000 | 79100 | 78800 | 231 |
| 315 | 20240617 | 135900 | 20689065200 | 79100 | 78900 | 79200 | 78900 | 568 |
| 316 | 20240617 | 135800 | 20644145400 | 78900 | 79000 | 79000 | 78800 | 172 |
| 317 | 20240617 | 135700 | 20630575500 | 79000 | 79000 | 79200 | 78900 | 493 |
| 318 | 20240617 | 135600 | 20591624000 | 79000 | 79100 | 79100 | 78900 | 252 |
| 319 | 20240617 | 135500 | 20571709000 | 78900 | 79000 | 79100 | 78900 | 462 |
| 320 | 20240617 | 135400 | 20535232700 | 79000 | 79200 | 79200 | 78900 | 417 |
| 321 | 20240617 | 135300 | 20502275000 | 79000 | 79200 | 79200 | 79000 | 473 |
| 322 | 20240617 | 135200 | 20464838200 | 79200 | 79100 | 79200 | 79000 | 1094 |
| 323 | 20240617 | 135100 | 20378249900 | 79100 | 78900 | 79200 | 78900 | 1889 |
| 324 | 20240617 | 135000 | 20228726700 | 78900 | 78900 | 79100 | 78800 | 642 |
| 325 | 20240617 | 134900 | 20178035400 | 78900 | 78800 | 78900 | 78500 | 1461 |
| 326 | 20240617 | 134800 | 20062937500 | 78800 | 78500 | 78800 | 78400 | 510 |
| 327 | 20240617 | 134700 | 20022883900 | 78500 | 78500 | 78600 | 78400 | 678 |
| 328 | 20240617 | 134600 | 19969663900 | 78500 | 78300 | 78500 | 78100 | 1425 |
| 329 | 20240617 | 134500 | 19858087400 | 78300 | 78200 | 78300 | 78100 | 318 |
| 330 | 20240617 | 134400 | 19833221900 | 78200 | 78200 | 78200 | 78100 | 262 |
| 331 | 20240617 | 134300 | 19812738500 | 78200 | 78000 | 78200 | 77900 | 670 |
| 332 | 20240617 | 134200 | 19760459900 | 77900 | 77900 | 78000 | 77900 | 442 |
| 333 | 20240617 | 134100 | 19726003200 | 78000 | 78000 | 78000 | 77900 | 560 |
| 334 | 20240617 | 134000 | 19682358700 | 77900 | 77900 | 78000 | 77900 | 280 |
| 335 | 20240617 | 133900 | 19660534900 | 78000 | 77800 | 78000 | 77800 | 652 |
| 336 | 20240617 | 133800 | 19609740200 | 77900 | 78000 | 78000 | 77800 | 1269 |
| 337 | 20240617 | 133700 | 19510924700 | 78000 | 77900 | 78000 | 77900 | 471 |
| 338 | 20240617 | 133600 | 19474219700 | 77900 | 78200 | 78200 | 77900 | 6763 |
| 339 | 20240617 | 133500 | 18946464500 | 78200 | 78200 | 78200 | 78100 | 426 |
| 340 | 20240617 | 133400 | 18913165100 | 78100 | 78200 | 78300 | 78100 | 898 |
| 341 | 20240617 | 133300 | 18842932600 | 78200 | 78100 | 78300 | 78100 | 182 |
| 342 | 20240617 | 133200 | 18828702400 | 78200 | 78100 | 78200 | 78100 | 782 |
| 343 | 20240617 | 133100 | 18767560100 | 78100 | 78200 | 78200 | 78100 | 677 |
| 344 | 20240617 | 133000 | 18714670000 | 78200 | 78300 | 78300 | 78200 | 1778 |
| 345 | 20240617 | 132900 | 18575608000 | 78200 | 78300 | 78300 | 78200 | 287 |
| 346 | 20240617 | 132800 | 18553149000 | 78200 | 78500 | 78500 | 78200 | 1549 |
| 347 | 20240617 | 132700 | 18431813000 | 78500 | 78600 | 78600 | 78400 | 2208 |
| 348 | 20240617 | 132600 | 18258521600 | 78600 | 78600 | 78700 | 78500 | 772 |
| 349 | 20240617 | 132500 | 18197830500 | 78600 | 78700 | 78700 | 78600 | 387 |
| 350 | 20240617 | 132400 | 18167396300 | 78600 | 79000 | 79000 | 78600 | 1215 |
| 351 | 20240617 | 132300 | 18071681000 | 78900 | 78800 | 79000 | 78800 | 315 |
| 352 | 20240617 | 132200 | 18046832600 | 78800 | 79000 | 79000 | 78800 | 192 |
| 353 | 20240617 | 132100 | 18031672100 | 79000 | 78800 | 79000 | 78800 | 517 |
| 354 | 20240617 | 132000 | 17990871200 | 78900 | 78800 | 78900 | 78800 | 68 |
| 355 | 20240617 | 131900 | 17985509100 | 78800 | 78800 | 79000 | 78800 | 250 |
| 356 | 20240617 | 131800 | 17965792000 | 79000 | 79100 | 79100 | 78800 | 689 |
| 357 | 20240617 | 131700 | 17911357400 | 79100 | 79000 | 79100 | 78900 | 712 |
| 358 | 20240617 | 131600 | 17855100000 | 79000 | 78800 | 79100 | 78800 | 1148 |
| 359 | 20240617 | 131500 | 17764402700 | 78800 | 78600 | 78800 | 78500 | 427 |
| 360 | 20240617 | 131400 | 17730801200 | 78600 | 78800 | 78800 | 78500 | 2546 |
| 361 | 20240617 | 131300 | 17530612700 | 78700 | 78800 | 78800 | 78700 | 277 |
| 362 | 20240617 | 131200 | 17508802400 | 78800 | 78800 | 78900 | 78700 | 651 |
| 363 | 20240617 | 131100 | 17457541300 | 78800 | 78900 | 78900 | 78700 | 243 |
| 364 | 20240617 | 131000 | 17438393700 | 78800 | 79100 | 79100 | 78800 | 2667 |
| 365 | 20240617 | 130900 | 17227883600 | 79100 | 79100 | 79100 | 79000 | 262 |
| 366 | 20240617 | 130800 | 17207174700 | 79100 | 79200 | 79200 | 79000 | 645 |
| 367 | 20240617 | 130700 | 17156146400 | 79300 | 79000 | 79300 | 79000 | 360 |
| 368 | 20240617 | 130600 | 17127652900 | 79000 | 79200 | 79300 | 79000 | 233 |
| 369 | 20240617 | 130500 | 17109216600 | 79200 | 79200 | 79200 | 79000 | 264 |
| 370 | 20240617 | 130400 | 17088319500 | 79100 | 79100 | 79400 | 79100 | 581 |
| 371 | 20240617 | 130300 | 17042273900 | 79200 | 79200 | 79200 | 79000 | 144 |
| 372 | 20240617 | 130200 | 17030884000 | 79100 | 79200 | 79200 | 79100 | 268 |
| 373 | 20240617 | 130100 | 17009673800 | 79200 | 79100 | 79200 | 79000 | 190 |
| 374 | 20240617 | 130000 | 16994640700 | 79100 | 79000 | 79100 | 79000 | 358 |
| 375 | 20240617 | 125900 | 16966345300 | 79100 | 79200 | 79200 | 79000 | 334 |
| 376 | 20240617 | 125800 | 16939917000 | 79100 | 79000 | 79200 | 79000 | 203 |
| 377 | 20240617 | 125700 | 16923863000 | 79000 | 79200 | 79200 | 79000 | 314 |
| 378 | 20240617 | 125600 | 16899032000 | 79100 | 79100 | 79200 | 79000 | 143 |
| 379 | 20240617 | 125500 | 16887715500 | 79100 | 79200 | 79200 | 79000 | 255 |
| 380 | 20240617 | 125400 | 16867550400 | 79200 | 79200 | 79300 | 79000 | 306 |
| 381 | 20240617 | 125300 | 16843315300 | 79200 | 79200 | 79300 | 79100 | 33 |
| 382 | 20240617 | 125200 | 16840701600 | 79300 | 79200 | 79300 | 79100 | 432 |
| 383 | 20240617 | 125100 | 16806510700 | 79100 | 79100 | 79200 | 79000 | 197 |
| 384 | 20240617 | 125000 | 16790930700 | 79200 | 79000 | 79200 | 79000 | 305 |
| 385 | 20240617 | 124900 | 16766819600 | 79000 | 79100 | 79100 | 79000 | 329 |
| 386 | 20240617 | 124800 | 16740815400 | 79100 | 78900 | 79100 | 78800 | 292 |
| 387 | 20240617 | 124700 | 16717750000 | 79000 | 79000 | 79000 | 78900 | 339 |
| 388 | 20240617 | 124600 | 16690983100 | 79000 | 79000 | 79000 | 78900 | 577 |
| 389 | 20240617 | 124500 | 16645453400 | 79000 | 79000 | 79100 | 78900 | 402 |
| 390 | 20240617 | 124400 | 16613703300 | 79000 | 79000 | 79100 | 78900 | 385 |
| 391 | 20240617 | 124300 | 16583277800 | 79100 | 79000 | 79200 | 79000 | 658 |
| 392 | 20240617 | 124200 | 16531266500 | 79000 | 79100 | 79100 | 79000 | 238 |
| 393 | 20240617 | 124100 | 16512454400 | 79000 | 79200 | 79300 | 79000 | 220 |
| 394 | 20240617 | 124000 | 16495034400 | 79200 | 79200 | 79200 | 79100 | 608 |
| 395 | 20240617 | 123900 | 16446898000 | 79200 | 79300 | 79300 | 79200 | 237 |
| 396 | 20240617 | 123800 | 16428113700 | 79200 | 79300 | 79300 | 79200 | 225 |
| 397 | 20240617 | 123700 | 16410281700 | 79200 | 79100 | 79300 | 79100 | 239 |
| 398 | 20240617 | 123600 | 16391343200 | 79200 | 79200 | 79300 | 79100 | 199 |
| 399 | 20240617 | 123500 | 16375581600 | 79100 | 79100 | 79300 | 79100 | 341 |
| 400 | 20240617 | 123400 | 16348574600 | 79100 | 79200 | 79300 | 79000 | 336 |
| 401 | 20240617 | 123300 | 16321971800 | 79100 | 79200 | 79300 | 79000 | 227 |
| 402 | 20240617 | 123200 | 16304012700 | 79200 | 79200 | 79500 | 79200 | 130 |
| 403 | 20240617 | 123100 | 16293703700 | 79300 | 79500 | 79600 | 79100 | 497 |
| 404 | 20240617 | 123000 | 16254247700 | 79500 | 79200 | 79500 | 79200 | 498 |
| 405 | 20240617 | 122900 | 16214709800 | 79300 | 79200 | 79400 | 79100 | 521 |
| 406 | 20240617 | 122800 | 16173450000 | 79100 | 79000 | 79200 | 79000 | 200 |
| 407 | 20240617 | 122700 | 16157626300 | 79000 | 78900 | 79100 | 78900 | 295 |
| 408 | 20240617 | 122600 | 16134312700 | 79000 | 79000 | 79100 | 78900 | 337 |
| 409 | 20240617 | 122500 | 16107693100 | 79000 | 79100 | 79100 | 79000 | 191 |
| 410 | 20240617 | 122400 | 16092593600 | 79100 | 79000 | 79100 | 78900 | 279 |
| 411 | 20240617 | 122300 | 16070550900 | 78900 | 79000 | 79100 | 78900 | 249 |
| 412 | 20240617 | 122200 | 16050890100 | 79100 | 78900 | 79100 | 78900 | 149 |
| 413 | 20240617 | 122100 | 16039115200 | 79100 | 79100 | 79100 | 78800 | 236 |
| 414 | 20240617 | 122000 | 16020487400 | 79000 | 78900 | 79000 | 78800 | 324 |
| 415 | 20240617 | 121900 | 15994910200 | 78900 | 79000 | 79000 | 78800 | 232 |
| 416 | 20240617 | 121800 | 15976598500 | 79000 | 78900 | 79000 | 78800 | 212 |
| 417 | 20240617 | 121700 | 15959867100 | 79000 | 79000 | 79100 | 78800 | 173 |
| 418 | 20240617 | 121600 | 15946206400 | 79000 | 79000 | 79100 | 78900 | 308 |
| 419 | 20240617 | 121500 | 15921877900 | 78900 | 78900 | 79000 | 78800 | 116 |
| 420 | 20240617 | 121400 | 15912729400 | 78900 | 79100 | 79100 | 78800 | 452 |
| 421 | 20240617 | 121300 | 15877028000 | 79000 | 79100 | 79100 | 78900 | 642 |
| 422 | 20240617 | 121200 | 15826309900 | 79100 | 79000 | 79200 | 79000 | 200 |
| 423 | 20240617 | 121100 | 15810499000 | 79100 | 79100 | 79200 | 79000 | 555 |
| 424 | 20240617 | 121000 | 15766564500 | 79100 | 79100 | 79200 | 79000 | 239 |
| 425 | 20240617 | 120900 | 15747644200 | 79100 | 79100 | 79100 | 79000 | 585 |
| 426 | 20240617 | 120800 | 15701373600 | 79200 | 79100 | 79200 | 79000 | 186 |
| 427 | 20240617 | 120700 | 15686657100 | 79100 | 79200 | 79300 | 79000 | 456 |
| 428 | 20240617 | 120600 | 15650560400 | 79200 | 79400 | 79400 | 79100 | 321 |
| 429 | 20240617 | 120500 | 15625130000 | 79300 | 79400 | 79500 | 79300 | 308 |
| 430 | 20240617 | 120400 | 15600694300 | 79400 | 79300 | 79500 | 79300 | 474 |
| 431 | 20240617 | 120300 | 15563073600 | 79300 | 78900 | 79300 | 78900 | 1209 |
| 432 | 20240617 | 120200 | 15467432500 | 78800 | 78800 | 78900 | 78800 | 450 |
| 433 | 20240617 | 120100 | 15431943300 | 78900 | 78800 | 78900 | 78700 | 148 |
| 434 | 20240617 | 120000 | 15420276800 | 78800 | 78800 | 79000 | 78700 | 673 |
| 435 | 20240617 | 115900 | 15367201700 | 78800 | 78800 | 78900 | 78700 | 503 |
| 436 | 20240617 | 115800 | 15327577300 | 78800 | 78800 | 78900 | 78800 | 232 |
| 437 | 20240617 | 115700 | 15309281100 | 78900 | 78800 | 78900 | 78700 | 334 |
| 438 | 20240617 | 115600 | 15282971400 | 78700 | 78900 | 78900 | 78700 | 841 |
| 439 | 20240617 | 115500 | 15216768600 | 78900 | 78800 | 78900 | 78700 | 303 |
| 440 | 20240617 | 115400 | 15192896500 | 78900 | 79000 | 79100 | 78700 | 463 |
| 441 | 20240617 | 115300 | 15156376800 | 78900 | 78800 | 79000 | 78800 | 494 |
| 442 | 20240617 | 115200 | 15117412500 | 78900 | 78800 | 79000 | 78800 | 208 |
| 443 | 20240617 | 115100 | 15101010400 | 78800 | 78800 | 79000 | 78800 | 223 |
| 444 | 20240617 | 115000 | 15083429000 | 78900 | 78700 | 78900 | 78700 | 486 |
| 445 | 20240617 | 114900 | 15045138700 | 78700 | 78800 | 78800 | 78700 | 163 |
| 446 | 20240617 | 114800 | 15032296200 | 78900 | 78700 | 78900 | 78700 | 283 |
| 447 | 20240617 | 114700 | 15010006800 | 78700 | 78800 | 78900 | 78700 | 138 |
| 448 | 20240617 | 114600 | 14999127200 | 78800 | 78800 | 78900 | 78700 | 812 |
| 449 | 20240617 | 114500 | 14935147500 | 78900 | 78900 | 78900 | 78800 | 237 |
| 450 | 20240617 | 114400 | 14916453500 | 78900 | 79000 | 79000 | 78800 | 232 |
| 451 | 20240617 | 114300 | 14898154100 | 78900 | 78900 | 79000 | 78800 | 260 |
| 452 | 20240617 | 114200 | 14877642100 | 78800 | 79000 | 79000 | 78800 | 349 |
| 453 | 20240617 | 114100 | 14850098500 | 79000 | 78900 | 79000 | 78800 | 146 |
| 454 | 20240617 | 114000 | 14838580400 | 78900 | 79000 | 79200 | 78900 | 473 |
| 455 | 20240617 | 113900 | 14801183600 | 78900 | 78900 | 78900 | 78800 | 147 |
| 456 | 20240617 | 113800 | 14789594800 | 78900 | 78700 | 79000 | 78700 | 352 |
| 457 | 20240617 | 113700 | 14761849600 | 78700 | 78900 | 78900 | 78700 | 180 |
| 458 | 20240617 | 113600 | 14747665000 | 78900 | 78900 | 78900 | 78700 | 449 |
| 459 | 20240617 | 113500 | 14712295300 | 78900 | 78800 | 79000 | 78800 | 260 |
| 460 | 20240617 | 113400 | 14691780200 | 78800 | 78800 | 78900 | 78700 | 134 |
| 461 | 20240617 | 113300 | 14681221200 | 78900 | 79000 | 79100 | 78800 | 418 |
| 462 | 20240617 | 113200 | 14648213300 | 79100 | 79100 | 79200 | 79000 | 142 |
| 463 | 20240617 | 113100 | 14636981800 | 79200 | 78700 | 79200 | 78700 | 823 |
| 464 | 20240617 | 113000 | 14572028700 | 78700 | 78800 | 78800 | 78600 | 1111 |
| 465 | 20240617 | 112900 | 14484636500 | 78800 | 78900 | 78900 | 78600 | 611 |
| 466 | 20240617 | 112800 | 14436540400 | 78900 | 78600 | 78900 | 78600 | 493 |
| 467 | 20240617 | 112700 | 14397716100 | 78600 | 79100 | 79100 | 78600 | 4595 |
| 468 | 20240617 | 112600 | 14035585400 | 79200 | 79100 | 79200 | 79000 | 814 |
| 469 | 20240617 | 112500 | 13971196500 | 79100 | 79200 | 79200 | 79100 | 115 |
| 470 | 20240617 | 112400 | 13962092400 | 79200 | 79100 | 79200 | 79000 | 473 |
| 471 | 20240617 | 112300 | 13924686500 | 79100 | 79100 | 79200 | 79000 | 353 |
| 472 | 20240617 | 112200 | 13896758500 | 79000 | 79000 | 79200 | 79000 | 363 |
| 473 | 20240617 | 112100 | 13868054000 | 79100 | 79000 | 79100 | 79000 | 489 |
| 474 | 20240617 | 112000 | 13829412800 | 79100 | 79000 | 79200 | 79000 | 151 |
| 475 | 20240617 | 111900 | 13817463300 | 79100 | 79000 | 79200 | 79000 | 479 |
| 476 | 20240617 | 111800 | 13779577700 | 79100 | 79100 | 79200 | 79000 | 179 |
| 477 | 20240617 | 111700 | 13765417100 | 79000 | 79200 | 79200 | 79000 | 161 |
| 478 | 20240617 | 111600 | 13752683100 | 79200 | 79000 | 79200 | 79000 | 310 |
| 479 | 20240617 | 111500 | 13728160300 | 79100 | 79100 | 79200 | 79100 | 276 |
| 480 | 20240617 | 111400 | 13706317700 | 79100 | 79200 | 79200 | 79000 | 356 |
| 481 | 20240617 | 111300 | 13678174500 | 79200 | 79300 | 79300 | 79100 | 202 |
| 482 | 20240617 | 111200 | 13662178400 | 79200 | 79100 | 79400 | 79100 | 546 |
| 483 | 20240617 | 111100 | 13618910100 | 79100 | 79200 | 79300 | 79100 | 642 |
| 484 | 20240617 | 111000 | 13568060100 | 79200 | 79300 | 79400 | 79200 | 282 |
| 485 | 20240617 | 110900 | 13545703700 | 79200 | 79200 | 79300 | 79100 | 3020 |
| 486 | 20240617 | 110800 | 13306743400 | 79300 | 79300 | 79400 | 79200 | 355 |
| 487 | 20240617 | 110700 | 13278590000 | 79300 | 79500 | 79500 | 79300 | 422 |
| 488 | 20240617 | 110600 | 13245092800 | 79500 | 79500 | 79600 | 79400 | 271 |
| 489 | 20240617 | 110500 | 13223546800 | 79600 | 79600 | 79600 | 79500 | 275 |
| 490 | 20240617 | 110400 | 13201668300 | 79600 | 79600 | 79800 | 79500 | 231 |
| 491 | 20240617 | 110300 | 13183257100 | 79700 | 79700 | 79800 | 79700 | 441 |
| 492 | 20240617 | 110200 | 13148102200 | 79800 | 80000 | 80100 | 79800 | 579 |
| 493 | 20240617 | 110100 | 13101824500 | 80000 | 79900 | 80000 | 79800 | 527 |
| 494 | 20240617 | 110000 | 13059717800 | 80000 | 79900 | 80000 | 79800 | 255 |
| 495 | 20240617 | 105900 | 13039339400 | 79900 | 79500 | 79900 | 79500 | 601 |
| 496 | 20240617 | 105800 | 12991424800 | 79500 | 79300 | 79600 | 79300 | 217 |
| 497 | 20240617 | 105700 | 12974185100 | 79400 | 79800 | 79800 | 79400 | 693 |
| 498 | 20240617 | 105600 | 12919074700 | 79700 | 80000 | 80100 | 79700 | 1902 |
| 499 | 20240617 | 105500 | 12766989400 | 80000 | 80000 | 80100 | 80000 | 222 |
| 500 | 20240617 | 105400 | 12749224600 | 80100 | 80100 | 80100 | 80000 | 359 |
| 501 | 20240617 | 105300 | 12720471800 | 80100 | 80200 | 80300 | 80100 | 105 |
| 502 | 20240617 | 105200 | 12712056000 | 80200 | 80100 | 80300 | 80100 | 694 |
| 503 | 20240617 | 105100 | 12656365700 | 80200 | 80100 | 80200 | 80000 | 711 |
| 504 | 20240617 | 105000 | 12599391400 | 80000 | 79800 | 80000 | 79600 | 1126 |
| 505 | 20240617 | 104900 | 12509530600 | 79800 | 79900 | 79900 | 79700 | 181 |
| 506 | 20240617 | 104800 | 12495085400 | 79900 | 79900 | 80000 | 79900 | 510 |
| 507 | 20240617 | 104700 | 12454315600 | 79900 | 79800 | 80000 | 79800 | 193 |
| 508 | 20240617 | 104600 | 12438898200 | 80000 | 80100 | 80100 | 79900 | 468 |
| 509 | 20240617 | 104500 | 12401475100 | 80200 | 79900 | 80200 | 79800 | 897 |
| 510 | 20240617 | 104400 | 12329732900 | 79900 | 80000 | 80000 | 79700 | 590 |
| 511 | 20240617 | 104300 | 12282628400 | 79800 | 79800 | 79900 | 79600 | 894 |
| 512 | 20240617 | 104200 | 12211307700 | 79800 | 79800 | 79900 | 79800 | 305 |
| 513 | 20240617 | 104100 | 12186955500 | 79800 | 80000 | 80000 | 79700 | 298 |
| 514 | 20240617 | 104000 | 12163160900 | 79900 | 80200 | 80200 | 79900 | 3015 |
| 515 | 20240617 | 103900 | 11921958600 | 80100 | 80200 | 80200 | 80100 | 397 |
| 516 | 20240617 | 103800 | 11890143900 | 80200 | 80100 | 80200 | 80000 | 442 |
| 517 | 20240617 | 103700 | 11854753700 | 80100 | 79800 | 80300 | 79800 | 1436 |
| 518 | 20240617 | 103600 | 11739841000 | 79800 | 79700 | 79800 | 79400 | 830 |
| 519 | 20240617 | 103500 | 11673759500 | 79700 | 79500 | 79800 | 79500 | 530 |
| 520 | 20240617 | 103400 | 11631539800 | 79300 | 79100 | 79400 | 79100 | 593 |
| 521 | 20240617 | 103300 | 11584563100 | 79200 | 79100 | 79200 | 79100 | 678 |
| 522 | 20240617 | 103200 | 11530901100 | 79100 | 79100 | 79100 | 79000 | 286 |
| 523 | 20240617 | 103100 | 11508289100 | 79200 | 79100 | 79200 | 79000 | 597 |
| 524 | 20240617 | 103000 | 11461047100 | 79100 | 79000 | 79200 | 78900 | 362 |
| 525 | 20240617 | 102900 | 11432426700 | 79000 | 79100 | 79100 | 78900 | 315 |
| 526 | 20240617 | 102800 | 11407528800 | 79100 | 78800 | 79200 | 78700 | 1069 |
| 527 | 20240617 | 102700 | 11323113100 | 78700 | 78800 | 78900 | 78700 | 441 |
| 528 | 20240617 | 102600 | 11288365500 | 78900 | 78800 | 78900 | 78800 | 486 |
| 529 | 20240617 | 102500 | 11250040200 | 78800 | 78900 | 78900 | 78800 | 412 |
| 530 | 20240617 | 102400 | 11217557400 | 78900 | 78800 | 78900 | 78700 | 863 |
| 531 | 20240617 | 102300 | 11149586500 | 78800 | 78800 | 78900 | 78800 | 782 |
| 532 | 20240617 | 102200 | 11087947600 | 78800 | 78800 | 78900 | 78800 | 426 |
| 533 | 20240617 | 102100 | 11054361600 | 78900 | 79200 | 79200 | 78800 | 2727 |
| 534 | 20240617 | 102000 | 10838881400 | 79200 | 79100 | 79200 | 79100 | 857 |
| 535 | 20240617 | 101900 | 10771076100 | 79100 | 79300 | 79300 | 79100 | 916 |
| 536 | 20240617 | 101800 | 10698526200 | 79300 | 79400 | 79600 | 79300 | 546 |
| 537 | 20240617 | 101700 | 10655144700 | 79400 | 79600 | 79600 | 79400 | 468 |
| 538 | 20240617 | 101600 | 10617942000 | 79600 | 79700 | 79700 | 79600 | 993 |
| 539 | 20240617 | 101500 | 10538881000 | 79600 | 79800 | 79800 | 79600 | 253 |
| 540 | 20240617 | 101400 | 10518711800 | 79800 | 79900 | 80000 | 79700 | 582 |
| 541 | 20240617 | 101300 | 10472255300 | 79700 | 79900 | 80000 | 79700 | 623 |
| 542 | 20240617 | 101200 | 10422533700 | 79800 | 80000 | 80000 | 79700 | 909 |
| 543 | 20240617 | 101100 | 10349872200 | 80000 | 80100 | 80100 | 80000 | 523 |
| 544 | 20240617 | 101000 | 10308022300 | 80100 | 79600 | 80100 | 79500 | 1388 |
| 545 | 20240617 | 100900 | 10197510000 | 79500 | 79800 | 79800 | 79500 | 1877 |
| 546 | 20240617 | 100800 | 10047884800 | 79900 | 80100 | 80100 | 79800 | 729 |
| 547 | 20240617 | 100700 | 9989585400 | 80100 | 80200 | 80300 | 80100 | 555 |
| 548 | 20240617 | 100600 | 9945077100 | 80200 | 80200 | 80300 | 80000 | 917 |
| 549 | 20240617 | 100500 | 9871618400 | 80400 | 80100 | 80400 | 80100 | 613 |
| 550 | 20240617 | 100400 | 9822415100 | 80100 | 79900 | 80400 | 79800 | 734 |
| 551 | 20240617 | 100300 | 9763634300 | 79800 | 80000 | 80000 | 79700 | 250 |
| 552 | 20240617 | 100200 | 9743669000 | 79900 | 79800 | 80000 | 79700 | 979 |
| 553 | 20240617 | 100100 | 9665604600 | 79900 | 79800 | 80200 | 79700 | 384 |
| 554 | 20240617 | 100000 | 9634914100 | 79800 | 79800 | 80000 | 79700 | 713 |
| 555 | 20240617 | 095900 | 9578032800 | 79800 | 80000 | 80000 | 79800 | 377 |
| 556 | 20240617 | 095800 | 9547931900 | 79800 | 80200 | 80300 | 79800 | 2396 |
| 557 | 20240617 | 095700 | 9356052800 | 80200 | 80200 | 80300 | 80200 | 427 |
| 558 | 20240617 | 095600 | 9321794200 | 80200 | 80200 | 80200 | 80100 | 1025 |
| 559 | 20240617 | 095500 | 9239605600 | 80100 | 80300 | 80300 | 80100 | 319 |
| 560 | 20240617 | 095400 | 9214022000 | 80300 | 80200 | 80400 | 80200 | 401 |
| 561 | 20240617 | 095300 | 9181818300 | 80200 | 80400 | 80500 | 80200 | 883 |
| 562 | 20240617 | 095200 | 9110904600 | 80400 | 80600 | 80700 | 80300 | 526 |
| 563 | 20240617 | 095100 | 9068554900 | 80700 | 80900 | 81000 | 80700 | 1162 |
| 564 | 20240617 | 095000 | 8974622100 | 80800 | 80500 | 80800 | 80400 | 856 |
| 565 | 20240617 | 094900 | 8905583800 | 80600 | 80500 | 80800 | 80500 | 1464 |
| 566 | 20240617 | 094800 | 8787513700 | 80600 | 80300 | 80600 | 80100 | 1422 |
| 567 | 20240617 | 094700 | 8673127000 | 80300 | 79500 | 80300 | 79400 | 1147 |
| 568 | 20240617 | 094600 | 8581582700 | 79400 | 79900 | 80000 | 79400 | 1942 |
| 569 | 20240617 | 094500 | 8426941600 | 79800 | 80500 | 80500 | 79800 | 2882 |
| 570 | 20240617 | 094400 | 8196094400 | 80500 | 80100 | 80500 | 80100 | 656 |
| 571 | 20240617 | 094300 | 8143413800 | 80100 | 80000 | 80200 | 80000 | 528 |
| 572 | 20240617 | 094200 | 8101104500 | 80100 | 79900 | 80700 | 79800 | 2636 |
| 573 | 20240617 | 094100 | 7889593600 | 79900 | 79800 | 80300 | 79700 | 3192 |
| 574 | 20240617 | 094000 | 7634307300 | 79800 | 79400 | 79800 | 79400 | 517 |
| 575 | 20240617 | 093900 | 7593144700 | 79400 | 79400 | 79500 | 79300 | 453 |
| 576 | 20240617 | 093800 | 7557180900 | 79400 | 79700 | 79700 | 79400 | 1344 |
| 577 | 20240617 | 093700 | 7450178300 | 79700 | 79300 | 79700 | 79100 | 1168 |
| 578 | 20240617 | 093600 | 7357465000 | 79200 | 79300 | 79400 | 79100 | 756 |
| 579 | 20240617 | 093500 | 7297550300 | 79300 | 79100 | 79400 | 79100 | 539 |
| 580 | 20240617 | 093400 | 7254806900 | 79100 | 78700 | 79200 | 78700 | 713 |
| 581 | 20240617 | 093300 | 7198529900 | 78800 | 78700 | 78800 | 78600 | 357 |
| 582 | 20240617 | 093200 | 7170450200 | 78700 | 78700 | 78700 | 78600 | 264 |
| 583 | 20240617 | 093100 | 7149685800 | 78600 | 78900 | 78900 | 78600 | 475 |
| 584 | 20240617 | 093000 | 7112278500 | 79100 | 78300 | 79100 | 78200 | 1648 |
| 585 | 20240617 | 092900 | 6982812200 | 78200 | 78100 | 78300 | 78000 | 1151 |
| 586 | 20240617 | 092800 | 6892901400 | 78100 | 78300 | 78300 | 78000 | 2037 |
| 587 | 20240617 | 092700 | 6733711900 | 78200 | 78700 | 78800 | 78200 | 1486 |
| 588 | 20240617 | 092600 | 6617132000 | 78700 | 78900 | 79000 | 78700 | 973 |
| 589 | 20240617 | 092500 | 6540395900 | 78900 | 79000 | 79300 | 78900 | 700 |
| 590 | 20240617 | 092400 | 6485061900 | 79100 | 79100 | 79100 | 78800 | 964 |
| 591 | 20240617 | 092300 | 6408977500 | 79100 | 79000 | 79100 | 79000 | 559 |
| 592 | 20240617 | 092200 | 6364784000 | 79000 | 79500 | 79600 | 79000 | 1422 |
| 593 | 20240617 | 092100 | 6251811600 | 79500 | 79400 | 79500 | 79200 | 1400 |
| 594 | 20240617 | 092000 | 6140655300 | 79400 | 78900 | 79400 | 78700 | 1198 |
| 595 | 20240617 | 091900 | 6045927000 | 78800 | 78100 | 78800 | 78100 | 1523 |
| 596 | 20240617 | 091800 | 5926595800 | 78100 | 78700 | 78700 | 78100 | 2747 |
| 597 | 20240617 | 091700 | 5711608600 | 78700 | 78300 | 78700 | 78300 | 628 |
| 598 | 20240617 | 091600 | 5662321900 | 78300 | 78200 | 78500 | 78100 | 1713 |
| 599 | 20240617 | 091500 | 5528334400 | 78200 | 78300 | 78500 | 78100 | 2839 |
| 600 | 20240617 | 091400 | 5306306300 | 78300 | 78800 | 78800 | 78200 | 1529 |
| 601 | 20240617 | 091300 | 5186364200 | 78800 | 78300 | 78800 | 78300 | 516 |
| 602 | 20240617 | 091200 | 5145804000 | 78400 | 78600 | 79300 | 78400 | 3187 |
| 603 | 20240617 | 091100 | 4894688600 | 78500 | 79100 | 79200 | 78500 | 2766 |
| 604 | 20240617 | 091000 | 4676364300 | 79200 | 79100 | 79400 | 79000 | 1692 |
| 605 | 20240617 | 090900 | 4542384700 | 79100 | 79300 | 79500 | 79100 | 2884 |
| 606 | 20240617 | 090800 | 4313597500 | 79200 | 79100 | 80000 | 79100 | 3070 |
| 607 | 20240617 | 090700 | 4069067500 | 79100 | 77900 | 79100 | 77900 | 1673 |
| 608 | 20240617 | 090600 | 3937942100 | 77900 | 78100 | 78900 | 77800 | 8246 |
| 609 | 20240617 | 090500 | 3292528900 | 78100 | 80100 | 80300 | 78100 | 12643 |
| 610 | 20240617 | 090400 | 2286356400 | 80100 | 81100 | 81400 | 80100 | 2977 |
| 611 | 20240617 | 090300 | 2046233600 | 81100 | 81900 | 82400 | 80800 | 6032 |
| 612 | 20240617 | 090200 | 1553629400 | 81900 | 82000 | 82000 | 80900 | 6952 |
| 613 | 20240617 | 090100 | 986109600 | 81900 | 80200 | 82000 | 80100 | 4708 |
| 614 | 20240617 | 090000 | 603594800 | 80100 | 80000 | 80800 | 79300 | 7547 |