33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240618 | 191300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 3 | 20240618 | 191200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 4 | 20240618 | 191100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 5 | 20240618 | 191000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 6 | 20240618 | 190900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 7 | 20240618 | 190800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 8 | 20240618 | 190700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 9 | 20240618 | 190600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 10 | 20240618 | 190500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 11 | 20240618 | 190400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 12 | 20240618 | 190300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 13 | 20240618 | 190200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 14 | 20240618 | 190100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 15 | 20240618 | 190000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 16 | 20240618 | 185900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 17 | 20240618 | 185800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 18 | 20240618 | 185700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 19 | 20240618 | 185600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 20 | 20240618 | 185500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 21 | 20240618 | 185400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 22 | 20240618 | 185300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 23 | 20240618 | 185200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 24 | 20240618 | 185100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 25 | 20240618 | 185000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 26 | 20240618 | 184900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 27 | 20240618 | 184800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 28 | 20240618 | 184700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 29 | 20240618 | 184600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 30 | 20240618 | 184500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 31 | 20240618 | 184400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 32 | 20240618 | 184300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 33 | 20240618 | 184200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 34 | 20240618 | 184100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 35 | 20240618 | 184000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 36 | 20240618 | 183900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 37 | 20240618 | 183800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 38 | 20240618 | 183700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 39 | 20240618 | 183600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 40 | 20240618 | 183500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 41 | 20240618 | 183400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 42 | 20240618 | 183300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 43 | 20240618 | 183200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 44 | 20240618 | 183100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 45 | 20240618 | 183000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 46 | 20240618 | 182900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 47 | 20240618 | 182800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 48 | 20240618 | 182700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 49 | 20240618 | 182600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 50 | 20240618 | 182500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 51 | 20240618 | 182400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 52 | 20240618 | 182300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 53 | 20240618 | 182200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 54 | 20240618 | 182100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 55 | 20240618 | 182000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 56 | 20240618 | 181900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 57 | 20240618 | 181800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 58 | 20240618 | 181700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 59 | 20240618 | 181600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 60 | 20240618 | 181500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 61 | 20240618 | 181400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 62 | 20240618 | 181300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 63 | 20240618 | 181200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 64 | 20240618 | 181100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 65 | 20240618 | 181000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 66 | 20240618 | 180900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 67 | 20240618 | 180800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 68 | 20240618 | 180700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 69 | 20240618 | 180600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 70 | 20240618 | 180500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 71 | 20240618 | 180400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 72 | 20240618 | 180300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 73 | 20240618 | 180200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 74 | 20240618 | 180100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 75 | 20240618 | 180000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 76 | 20240618 | 175900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 77 | 20240618 | 175800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 78 | 20240618 | 175700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 79 | 20240618 | 175600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 80 | 20240618 | 175500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 81 | 20240618 | 175400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 82 | 20240618 | 175300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 83 | 20240618 | 175200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 84 | 20240618 | 175100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 85 | 20240618 | 175000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 86 | 20240618 | 174900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 87 | 20240618 | 174800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 88 | 20240618 | 174700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 89 | 20240618 | 174600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 90 | 20240618 | 174500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 91 | 20240618 | 174400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 92 | 20240618 | 174300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 93 | 20240618 | 174200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 94 | 20240618 | 174100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 95 | 20240618 | 174000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 96 | 20240618 | 173900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 97 | 20240618 | 173800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 98 | 20240618 | 173700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 99 | 20240618 | 173600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 100 | 20240618 | 173500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 101 | 20240618 | 173400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 102 | 20240618 | 173300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 103 | 20240618 | 173200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 104 | 20240618 | 173100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 105 | 20240618 | 173000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 106 | 20240618 | 172900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 107 | 20240618 | 172800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 108 | 20240618 | 172700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 109 | 20240618 | 172600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 110 | 20240618 | 172500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 111 | 20240618 | 172400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 112 | 20240618 | 172300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 113 | 20240618 | 172200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 114 | 20240618 | 172100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 115 | 20240618 | 172000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 116 | 20240618 | 171900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 117 | 20240618 | 171800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 118 | 20240618 | 171700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 119 | 20240618 | 171600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 120 | 20240618 | 171500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 121 | 20240618 | 171400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 122 | 20240618 | 171300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 123 | 20240618 | 171200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 124 | 20240618 | 171100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 125 | 20240618 | 171000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 126 | 20240618 | 170900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 127 | 20240618 | 170800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 128 | 20240618 | 170700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 129 | 20240618 | 170600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 130 | 20240618 | 170500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 131 | 20240618 | 170400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 132 | 20240618 | 170300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 133 | 20240618 | 170200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 134 | 20240618 | 170100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 135 | 20240618 | 170000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 136 | 20240618 | 165900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 137 | 20240618 | 165800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 138 | 20240618 | 165700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 139 | 20240618 | 165600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 140 | 20240618 | 165500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 141 | 20240618 | 165400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 142 | 20240618 | 165300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 143 | 20240618 | 165200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 144 | 20240618 | 165100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 145 | 20240618 | 165000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 146 | 20240618 | 164900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 147 | 20240618 | 164800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 148 | 20240618 | 164700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 149 | 20240618 | 164600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 150 | 20240618 | 164500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 151 | 20240618 | 164400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 152 | 20240618 | 164300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 153 | 20240618 | 164200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 154 | 20240618 | 164100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 155 | 20240618 | 164000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 156 | 20240618 | 163900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 157 | 20240618 | 163800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 158 | 20240618 | 163700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 159 | 20240618 | 163600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 160 | 20240618 | 163500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 161 | 20240618 | 163400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 162 | 20240618 | 163300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 163 | 20240618 | 163200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 164 | 20240618 | 163100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 165 | 20240618 | 163000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 166 | 20240618 | 162900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 167 | 20240618 | 162800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 168 | 20240618 | 162700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 169 | 20240618 | 162600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 170 | 20240618 | 162500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 171 | 20240618 | 162400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 172 | 20240618 | 162300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 173 | 20240618 | 162200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 174 | 20240618 | 162100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 175 | 20240618 | 162000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 176 | 20240618 | 161900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 177 | 20240618 | 161800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 178 | 20240618 | 161700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 179 | 20240618 | 161600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 180 | 20240618 | 161500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 181 | 20240618 | 161400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 182 | 20240618 | 161300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 183 | 20240618 | 161200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 184 | 20240618 | 161100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 185 | 20240618 | 161000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 186 | 20240618 | 160900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 187 | 20240618 | 160800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 188 | 20240618 | 160700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 189 | 20240618 | 160600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 190 | 20240618 | 160500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 191 | 20240618 | 160400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 192 | 20240618 | 160300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 193 | 20240618 | 160200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 194 | 20240618 | 160100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 195 | 20240618 | 160000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 196 | 20240618 | 155900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 197 | 20240618 | 155800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 198 | 20240618 | 155700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 199 | 20240618 | 155600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 200 | 20240618 | 155500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 201 | 20240618 | 155400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 202 | 20240618 | 155300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 203 | 20240618 | 155200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 204 | 20240618 | 155100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 205 | 20240618 | 155000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 206 | 20240618 | 154900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 207 | 20240618 | 154800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 208 | 20240618 | 154700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 209 | 20240618 | 154600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 210 | 20240618 | 154500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 211 | 20240618 | 154400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 212 | 20240618 | 154300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 213 | 20240618 | 154200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 214 | 20240618 | 154100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 215 | 20240618 | 154000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 216 | 20240618 | 153900 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 217 | 20240618 | 153800 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 218 | 20240618 | 153700 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 219 | 20240618 | 153600 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 220 | 20240618 | 153500 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 221 | 20240618 | 153400 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 222 | 20240618 | 153300 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 223 | 20240618 | 153200 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 224 | 20240618 | 153100 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 0 |
| 225 | 20240618 | 153000 | 15013884900 | 84000 | 84000 | 84000 | 84000 | 11973 |
| 226 | 20240618 | 152900 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 227 | 20240618 | 152800 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 228 | 20240618 | 152700 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 229 | 20240618 | 152600 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 230 | 20240618 | 152500 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 231 | 20240618 | 152400 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 232 | 20240618 | 152300 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 233 | 20240618 | 152200 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 234 | 20240618 | 152100 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 235 | 20240618 | 152000 | 14008152900 | 84200 | 84200 | 84200 | 84200 | 0 |
| 236 | 20240618 | 151900 | 14008152900 | 84200 | 84000 | 84200 | 84000 | 369 |
| 237 | 20240618 | 151800 | 13977106000 | 84100 | 83900 | 84100 | 83900 | 263 |
| 238 | 20240618 | 151700 | 13955005900 | 84000 | 83900 | 84000 | 83900 | 721 |
| 239 | 20240618 | 151600 | 13894495700 | 83900 | 84000 | 84000 | 83900 | 513 |
| 240 | 20240618 | 151500 | 13851422500 | 84000 | 84000 | 84100 | 84000 | 649 |
| 241 | 20240618 | 151400 | 13796892500 | 84000 | 84200 | 84200 | 84000 | 480 |
| 242 | 20240618 | 151300 | 13756534800 | 84200 | 83900 | 84300 | 83900 | 1011 |
| 243 | 20240618 | 151200 | 13671523800 | 83900 | 84000 | 84200 | 83900 | 517 |
| 244 | 20240618 | 151100 | 13628065400 | 84000 | 84100 | 84200 | 83900 | 552 |
| 245 | 20240618 | 151000 | 13581663900 | 84200 | 84200 | 84200 | 84000 | 4384 |
| 246 | 20240618 | 150900 | 13213210800 | 84200 | 84100 | 84200 | 84000 | 810 |
| 247 | 20240618 | 150800 | 13145069800 | 84200 | 84200 | 84200 | 84100 | 594 |
| 248 | 20240618 | 150700 | 13095100400 | 84200 | 84200 | 84200 | 84100 | 598 |
| 249 | 20240618 | 150600 | 13044792000 | 84200 | 84000 | 84300 | 84000 | 1221 |
| 250 | 20240618 | 150500 | 12942058000 | 84000 | 84100 | 84200 | 84000 | 465 |
| 251 | 20240618 | 150400 | 12902954000 | 84100 | 84100 | 84200 | 84000 | 710 |
| 252 | 20240618 | 150300 | 12843240700 | 84100 | 84400 | 84400 | 84100 | 216 |
| 253 | 20240618 | 150200 | 12825054700 | 84400 | 84300 | 84400 | 84100 | 708 |
| 254 | 20240618 | 150100 | 12765451500 | 84100 | 84200 | 84300 | 84100 | 921 |
| 255 | 20240618 | 150000 | 12687958000 | 84100 | 84200 | 84200 | 84100 | 640 |
| 256 | 20240618 | 145900 | 12634115900 | 84100 | 84200 | 84300 | 84100 | 845 |
| 257 | 20240618 | 145800 | 12562955200 | 84300 | 84400 | 84500 | 84200 | 584 |
| 258 | 20240618 | 145700 | 12513719000 | 84400 | 84400 | 84500 | 84400 | 1039 |
| 259 | 20240618 | 145600 | 12426009900 | 84400 | 84500 | 84500 | 84400 | 231 |
| 260 | 20240618 | 145500 | 12406497100 | 84400 | 84400 | 84500 | 84400 | 224 |
| 261 | 20240618 | 145400 | 12387579400 | 84400 | 84500 | 84500 | 84400 | 236 |
| 262 | 20240618 | 145300 | 12367645600 | 84500 | 84500 | 84500 | 84400 | 249 |
| 263 | 20240618 | 145200 | 12346612000 | 84400 | 84500 | 84500 | 84400 | 875 |
| 264 | 20240618 | 145100 | 12272688300 | 84500 | 84500 | 84600 | 84500 | 473 |
| 265 | 20240618 | 145000 | 12232699800 | 84600 | 84500 | 84600 | 84500 | 395 |
| 266 | 20240618 | 144900 | 12199298800 | 84600 | 84500 | 84600 | 84400 | 149 |
| 267 | 20240618 | 144800 | 12186710500 | 84400 | 84600 | 84600 | 84400 | 456 |
| 268 | 20240618 | 144700 | 12148170300 | 84500 | 84500 | 84600 | 84400 | 479 |
| 269 | 20240618 | 144600 | 12107676800 | 84500 | 84500 | 84600 | 84400 | 216 |
| 270 | 20240618 | 144500 | 12089429600 | 84600 | 84400 | 84600 | 84400 | 295 |
| 271 | 20240618 | 144400 | 12064501600 | 84400 | 84500 | 84600 | 84400 | 403 |
| 272 | 20240618 | 144300 | 12030452600 | 84400 | 84400 | 84600 | 84400 | 131 |
| 273 | 20240618 | 144200 | 12019389000 | 84400 | 84400 | 84600 | 84400 | 232 |
| 274 | 20240618 | 144100 | 11999784000 | 84500 | 84500 | 84600 | 84400 | 320 |
| 275 | 20240618 | 144000 | 11972743700 | 84500 | 84500 | 84500 | 84400 | 136 |
| 276 | 20240618 | 143900 | 11961256200 | 84500 | 84400 | 84500 | 84400 | 110 |
| 277 | 20240618 | 143800 | 11951965400 | 84500 | 84400 | 84500 | 84400 | 249 |
| 278 | 20240618 | 143700 | 11930932200 | 84500 | 84400 | 84500 | 84400 | 330 |
| 279 | 20240618 | 143600 | 11903056500 | 84400 | 84400 | 84500 | 84400 | 135 |
| 280 | 20240618 | 143500 | 11891653300 | 84400 | 84400 | 84500 | 84400 | 344 |
| 281 | 20240618 | 143400 | 11862600100 | 84500 | 84400 | 84500 | 84400 | 393 |
| 282 | 20240618 | 143300 | 11829419200 | 84400 | 84300 | 84500 | 84300 | 144 |
| 283 | 20240618 | 143200 | 11817261700 | 84400 | 84400 | 84400 | 84300 | 301 |
| 284 | 20240618 | 143100 | 11791862000 | 84300 | 84300 | 84400 | 84300 | 198 |
| 285 | 20240618 | 143000 | 11775156900 | 84300 | 84400 | 84400 | 84300 | 267 |
| 286 | 20240618 | 142900 | 11752630700 | 84400 | 84400 | 84400 | 84300 | 199 |
| 287 | 20240618 | 142800 | 11735839700 | 84300 | 84400 | 84400 | 84300 | 118 |
| 288 | 20240618 | 142700 | 11725886400 | 84400 | 84400 | 84500 | 84300 | 418 |
| 289 | 20240618 | 142600 | 11690613100 | 84500 | 84400 | 84500 | 84400 | 227 |
| 290 | 20240618 | 142500 | 11671437400 | 84400 | 84400 | 84500 | 84400 | 88 |
| 291 | 20240618 | 142400 | 11664004800 | 84500 | 84500 | 84500 | 84400 | 175 |
| 292 | 20240618 | 142300 | 11649226400 | 84400 | 84500 | 84600 | 84400 | 967 |
| 293 | 20240618 | 142200 | 11567556800 | 84500 | 84500 | 84600 | 84400 | 93 |
| 294 | 20240618 | 142100 | 11559699400 | 84600 | 84500 | 84600 | 84400 | 151 |
| 295 | 20240618 | 142000 | 11546936800 | 84400 | 84400 | 84600 | 84400 | 285 |
| 296 | 20240618 | 141900 | 11522860000 | 84400 | 84400 | 84500 | 84400 | 193 |
| 297 | 20240618 | 141800 | 11506561300 | 84400 | 84400 | 84500 | 84400 | 186 |
| 298 | 20240618 | 141700 | 11490853900 | 84400 | 84400 | 84500 | 84400 | 289 |
| 299 | 20240618 | 141600 | 11466443400 | 84500 | 84400 | 84500 | 84300 | 404 |
| 300 | 20240618 | 141500 | 11432349100 | 84400 | 84300 | 84400 | 84300 | 155 |
| 301 | 20240618 | 141400 | 11419273900 | 84300 | 84200 | 84400 | 84200 | 299 |
| 302 | 20240618 | 141300 | 11394063400 | 84200 | 84200 | 84400 | 84200 | 144 |
| 303 | 20240618 | 141200 | 11381928600 | 84200 | 84200 | 84300 | 84200 | 205 |
| 304 | 20240618 | 141100 | 11364658600 | 84200 | 84200 | 84300 | 84200 | 297 |
| 305 | 20240618 | 141000 | 11339630200 | 84200 | 84200 | 84300 | 84200 | 233 |
| 306 | 20240618 | 140900 | 11320000000 | 84300 | 84200 | 84400 | 84200 | 184 |
| 307 | 20240618 | 140800 | 11304498100 | 84200 | 84300 | 84400 | 84200 | 246 |
| 308 | 20240618 | 140700 | 11283768100 | 84200 | 84200 | 84300 | 84200 | 161 |
| 309 | 20240618 | 140600 | 11270203300 | 84200 | 84100 | 84400 | 84100 | 364 |
| 310 | 20240618 | 140500 | 11239544200 | 84200 | 84100 | 84300 | 84100 | 295 |
| 311 | 20240618 | 140400 | 11214708300 | 84100 | 84200 | 84300 | 84100 | 171 |
| 312 | 20240618 | 140300 | 11200316500 | 84200 | 84100 | 84300 | 84100 | 204 |
| 313 | 20240618 | 140200 | 11183135800 | 84100 | 84100 | 84300 | 84100 | 325 |
| 314 | 20240618 | 140100 | 11155781800 | 84100 | 84200 | 84300 | 84100 | 170 |
| 315 | 20240618 | 140000 | 11141470300 | 84300 | 84300 | 84300 | 84100 | 678 |
| 316 | 20240618 | 135900 | 11084372000 | 84200 | 84200 | 84300 | 84200 | 151 |
| 317 | 20240618 | 135800 | 11071648000 | 84200 | 84300 | 84300 | 84200 | 267 |
| 318 | 20240618 | 135700 | 11049153900 | 84200 | 84200 | 84300 | 84200 | 349 |
| 319 | 20240618 | 135600 | 11019755200 | 84200 | 84300 | 84300 | 84200 | 292 |
| 320 | 20240618 | 135500 | 10995147700 | 84200 | 84300 | 84300 | 84200 | 232 |
| 321 | 20240618 | 135400 | 10975602300 | 84300 | 84300 | 84300 | 84200 | 54 |
| 322 | 20240618 | 135300 | 10971052400 | 84300 | 84200 | 84300 | 84200 | 264 |
| 323 | 20240618 | 135200 | 10948805400 | 84200 | 84300 | 84300 | 84200 | 139 |
| 324 | 20240618 | 135100 | 10937093000 | 84300 | 84400 | 84400 | 84200 | 623 |
| 325 | 20240618 | 135000 | 10884573100 | 84400 | 84300 | 84500 | 84300 | 230 |
| 326 | 20240618 | 134900 | 10865163200 | 84400 | 84400 | 84500 | 84300 | 77 |
| 327 | 20240618 | 134800 | 10858664100 | 84400 | 84500 | 84600 | 84300 | 292 |
| 328 | 20240618 | 134700 | 10834010200 | 84500 | 84500 | 84500 | 84400 | 301 |
| 329 | 20240618 | 134600 | 10808587400 | 84500 | 84300 | 84500 | 84300 | 72 |
| 330 | 20240618 | 134500 | 10802507600 | 84300 | 84300 | 84500 | 84300 | 250 |
| 331 | 20240618 | 134400 | 10781417100 | 84300 | 84400 | 84600 | 84300 | 276 |
| 332 | 20240618 | 134300 | 10758102000 | 84500 | 84600 | 84600 | 84400 | 395 |
| 333 | 20240618 | 134200 | 10724729000 | 84600 | 84700 | 84700 | 84600 | 369 |
| 334 | 20240618 | 134100 | 10693501700 | 84600 | 84400 | 84700 | 84300 | 554 |
| 335 | 20240618 | 134000 | 10646688700 | 84500 | 84400 | 84600 | 84400 | 459 |
| 336 | 20240618 | 133900 | 10607924500 | 84400 | 84600 | 84700 | 84400 | 414 |
| 337 | 20240618 | 133800 | 10572909300 | 84600 | 84700 | 84700 | 84600 | 224 |
| 338 | 20240618 | 133700 | 10553942000 | 84700 | 84600 | 84700 | 84600 | 345 |
| 339 | 20240618 | 133600 | 10524742100 | 84700 | 84600 | 84700 | 84600 | 193 |
| 340 | 20240618 | 133500 | 10508404900 | 84600 | 84700 | 84700 | 84600 | 267 |
| 341 | 20240618 | 133400 | 10485797200 | 84600 | 84600 | 84700 | 84600 | 147 |
| 342 | 20240618 | 133300 | 10473358700 | 84600 | 84700 | 84700 | 84600 | 163 |
| 343 | 20240618 | 133200 | 10459559300 | 84600 | 84600 | 84700 | 84600 | 242 |
| 344 | 20240618 | 133100 | 10439069500 | 84600 | 84700 | 84700 | 84600 | 275 |
| 345 | 20240618 | 133000 | 10415797900 | 84600 | 84700 | 84700 | 84600 | 219 |
| 346 | 20240618 | 132900 | 10397258800 | 84700 | 84600 | 84700 | 84600 | 259 |
| 347 | 20240618 | 132800 | 10375335400 | 84600 | 84700 | 84700 | 84600 | 97 |
| 348 | 20240618 | 132700 | 10367124200 | 84700 | 84600 | 84700 | 84600 | 194 |
| 349 | 20240618 | 132600 | 10350703000 | 84700 | 84600 | 84700 | 84600 | 364 |
| 350 | 20240618 | 132500 | 10319889200 | 84600 | 84700 | 84700 | 84600 | 200 |
| 351 | 20240618 | 132400 | 10302951300 | 84600 | 84600 | 84700 | 84600 | 93 |
| 352 | 20240618 | 132300 | 10295080700 | 84700 | 84600 | 84700 | 84600 | 319 |
| 353 | 20240618 | 132200 | 10268085300 | 84700 | 84600 | 84700 | 84600 | 123 |
| 354 | 20240618 | 132100 | 10257671600 | 84600 | 84600 | 84700 | 84600 | 155 |
| 355 | 20240618 | 132000 | 10244552100 | 84600 | 84700 | 84700 | 84600 | 192 |
| 356 | 20240618 | 131900 | 10228291900 | 84600 | 84600 | 84700 | 84600 | 456 |
| 357 | 20240618 | 131800 | 10189699900 | 84600 | 84700 | 84800 | 84600 | 468 |
| 358 | 20240618 | 131700 | 10150057500 | 84700 | 84700 | 84800 | 84700 | 146 |
| 359 | 20240618 | 131600 | 10137678200 | 84800 | 84700 | 84800 | 84700 | 129 |
| 360 | 20240618 | 131500 | 10126747300 | 84700 | 84800 | 84800 | 84700 | 219 |
| 361 | 20240618 | 131400 | 10108193900 | 84800 | 84800 | 84800 | 84700 | 229 |
| 362 | 20240618 | 131300 | 10088785800 | 84800 | 84700 | 84800 | 84700 | 123 |
| 363 | 20240618 | 131200 | 10078363600 | 84700 | 84800 | 84900 | 84700 | 221 |
| 364 | 20240618 | 131100 | 10059620600 | 84800 | 84700 | 84800 | 84700 | 233 |
| 365 | 20240618 | 131000 | 10039862700 | 84700 | 84800 | 84900 | 84700 | 340 |
| 366 | 20240618 | 130900 | 10011027100 | 84900 | 84800 | 84900 | 84800 | 415 |
| 367 | 20240618 | 130800 | 9975830000 | 84800 | 84800 | 84900 | 84800 | 397 |
| 368 | 20240618 | 130700 | 9942153400 | 84800 | 84800 | 84900 | 84800 | 214 |
| 369 | 20240618 | 130600 | 9923999800 | 84800 | 84900 | 84900 | 84800 | 216 |
| 370 | 20240618 | 130500 | 9905677600 | 84900 | 84700 | 84900 | 84600 | 1912 |
| 371 | 20240618 | 130400 | 9743582600 | 84700 | 84600 | 84700 | 84600 | 130 |
| 372 | 20240618 | 130300 | 9732576600 | 84600 | 84600 | 84700 | 84600 | 454 |
| 373 | 20240618 | 130200 | 9694131300 | 84700 | 84600 | 84700 | 84500 | 243 |
| 374 | 20240618 | 130100 | 9673557200 | 84600 | 84400 | 84700 | 84300 | 1674 |
| 375 | 20240618 | 130000 | 9532011700 | 84400 | 84300 | 84400 | 84300 | 300 |
| 376 | 20240618 | 125900 | 9506710400 | 84400 | 84300 | 84400 | 84300 | 222 |
| 377 | 20240618 | 125800 | 9487980300 | 84400 | 84200 | 84400 | 84200 | 125 |
| 378 | 20240618 | 125700 | 9477443900 | 84300 | 84300 | 84400 | 84200 | 199 |
| 379 | 20240618 | 125600 | 9460659500 | 84300 | 84300 | 84400 | 84200 | 215 |
| 380 | 20240618 | 125500 | 9442530800 | 84300 | 84200 | 84400 | 84200 | 121 |
| 381 | 20240618 | 125400 | 9432327700 | 84300 | 84400 | 84400 | 84200 | 409 |
| 382 | 20240618 | 125300 | 9397852800 | 84300 | 84300 | 84400 | 84300 | 169 |
| 383 | 20240618 | 125200 | 9383592200 | 84300 | 84400 | 84400 | 84300 | 253 |
| 384 | 20240618 | 125100 | 9362244400 | 84400 | 84300 | 84400 | 84300 | 236 |
| 385 | 20240618 | 125000 | 9342340500 | 84400 | 84400 | 84500 | 84300 | 202 |
| 386 | 20240618 | 124900 | 9325294100 | 84300 | 84300 | 84500 | 84300 | 346 |
| 387 | 20240618 | 124800 | 9296107000 | 84300 | 84400 | 84500 | 84300 | 181 |
| 388 | 20240618 | 124700 | 9280825100 | 84400 | 84500 | 84600 | 84400 | 400 |
| 389 | 20240618 | 124600 | 9247038700 | 84500 | 84600 | 84600 | 84500 | 567 |
| 390 | 20240618 | 124500 | 9199113500 | 84500 | 84600 | 84600 | 84500 | 34 |
| 391 | 20240618 | 124400 | 9196239200 | 84500 | 84500 | 84600 | 84500 | 232 |
| 392 | 20240618 | 124300 | 9176618900 | 84600 | 84500 | 84600 | 84500 | 182 |
| 393 | 20240618 | 124200 | 9161233400 | 84600 | 84600 | 84600 | 84500 | 154 |
| 394 | 20240618 | 124100 | 9148207600 | 84500 | 84600 | 84600 | 84500 | 203 |
| 395 | 20240618 | 124000 | 9131039300 | 84600 | 84500 | 84600 | 84500 | 117 |
| 396 | 20240618 | 123900 | 9121150600 | 84500 | 84600 | 84600 | 84500 | 190 |
| 397 | 20240618 | 123800 | 9105083100 | 84500 | 84500 | 84700 | 84500 | 295 |
| 398 | 20240618 | 123700 | 9080122800 | 84600 | 84500 | 84700 | 84500 | 525 |
| 399 | 20240618 | 123600 | 9035668100 | 84500 | 84600 | 84700 | 84500 | 176 |
| 400 | 20240618 | 123500 | 9020781200 | 84600 | 84500 | 84700 | 84500 | 197 |
| 401 | 20240618 | 123400 | 9004114300 | 84600 | 84600 | 84600 | 84500 | 179 |
| 402 | 20240618 | 123300 | 8988977400 | 84600 | 84600 | 84700 | 84500 | 326 |
| 403 | 20240618 | 123200 | 8961390400 | 84600 | 84700 | 84800 | 84600 | 475 |
| 404 | 20240618 | 123100 | 8921146800 | 84700 | 84600 | 84800 | 84600 | 304 |
| 405 | 20240618 | 123000 | 8895395600 | 84700 | 84700 | 84800 | 84600 | 156 |
| 406 | 20240618 | 122900 | 8882185400 | 84700 | 84800 | 84800 | 84600 | 389 |
| 407 | 20240618 | 122800 | 8849226900 | 84800 | 84800 | 84800 | 84700 | 266 |
| 408 | 20240618 | 122700 | 8826683500 | 84700 | 84600 | 84800 | 84100 | 2051 |
| 409 | 20240618 | 122600 | 8653200200 | 84600 | 84600 | 84600 | 84400 | 1451 |
| 410 | 20240618 | 122500 | 8530537400 | 84600 | 84500 | 84600 | 84500 | 525 |
| 411 | 20240618 | 122400 | 8486136400 | 84600 | 84600 | 84600 | 84500 | 239 |
| 412 | 20240618 | 122300 | 8465927000 | 84600 | 84300 | 84600 | 84200 | 2259 |
| 413 | 20240618 | 122200 | 8275041300 | 84400 | 84200 | 84400 | 84100 | 518 |
| 414 | 20240618 | 122100 | 8231389500 | 84200 | 84300 | 84300 | 84100 | 1424 |
| 415 | 20240618 | 122000 | 8111473800 | 84300 | 84200 | 84300 | 84200 | 235 |
| 416 | 20240618 | 121900 | 8091671700 | 84200 | 84200 | 84300 | 84200 | 221 |
| 417 | 20240618 | 121800 | 8073054900 | 84200 | 84200 | 84300 | 84200 | 392 |
| 418 | 20240618 | 121700 | 8040038400 | 84200 | 84200 | 84300 | 84200 | 250 |
| 419 | 20240618 | 121600 | 8018970800 | 84300 | 84200 | 84300 | 84200 | 72 |
| 420 | 20240618 | 121500 | 8012904000 | 84300 | 84300 | 84400 | 84200 | 255 |
| 421 | 20240618 | 121400 | 7991408900 | 84300 | 84300 | 84500 | 84200 | 280 |
| 422 | 20240618 | 121300 | 7967782900 | 84500 | 84400 | 84500 | 84100 | 957 |
| 423 | 20240618 | 121200 | 7887088400 | 84400 | 84500 | 84500 | 84400 | 154 |
| 424 | 20240618 | 121100 | 7874083100 | 84400 | 84400 | 84600 | 84400 | 417 |
| 425 | 20240618 | 121000 | 7838838400 | 84300 | 84500 | 84500 | 84300 | 271 |
| 426 | 20240618 | 120900 | 7815968200 | 84500 | 84200 | 84600 | 84100 | 2416 |
| 427 | 20240618 | 120800 | 7612013200 | 84200 | 83900 | 84200 | 83800 | 2561 |
| 428 | 20240618 | 120700 | 7396848000 | 83800 | 83900 | 84000 | 83800 | 367 |
| 429 | 20240618 | 120600 | 7366048000 | 84000 | 83800 | 84000 | 83700 | 938 |
| 430 | 20240618 | 120500 | 7287342900 | 83900 | 83700 | 83900 | 83700 | 269 |
| 431 | 20240618 | 120400 | 7264785400 | 83900 | 83700 | 83900 | 83700 | 539 |
| 432 | 20240618 | 120300 | 7219596000 | 83700 | 83800 | 83800 | 83700 | 84 |
| 433 | 20240618 | 120200 | 7212558700 | 83800 | 83700 | 83900 | 83600 | 308 |
| 434 | 20240618 | 120100 | 7186753400 | 83900 | 83800 | 83900 | 83600 | 1020 |
| 435 | 20240618 | 120000 | 7101292600 | 83700 | 83800 | 83800 | 83700 | 160 |
| 436 | 20240618 | 115900 | 7087893000 | 83800 | 83800 | 83800 | 83700 | 263 |
| 437 | 20240618 | 115800 | 7065860900 | 83800 | 83700 | 83800 | 83600 | 183 |
| 438 | 20240618 | 115700 | 7050538900 | 83700 | 83800 | 83800 | 83700 | 96 |
| 439 | 20240618 | 115600 | 7042501700 | 83700 | 83700 | 83800 | 83600 | 238 |
| 440 | 20240618 | 115500 | 7022568300 | 83700 | 83700 | 83800 | 83600 | 154 |
| 441 | 20240618 | 115400 | 7009684100 | 83800 | 83700 | 83800 | 83700 | 277 |
| 442 | 20240618 | 115300 | 6986483000 | 83700 | 83700 | 83800 | 83700 | 412 |
| 443 | 20240618 | 115200 | 6951965800 | 83700 | 83700 | 83800 | 83700 | 47 |
| 444 | 20240618 | 115100 | 6948029200 | 83600 | 83500 | 83800 | 83400 | 5549 |
| 445 | 20240618 | 115000 | 6483735000 | 83600 | 83600 | 83600 | 83500 | 362 |
| 446 | 20240618 | 114900 | 6453490700 | 83500 | 83500 | 83600 | 83400 | 263 |
| 447 | 20240618 | 114800 | 6431518900 | 83400 | 83500 | 83600 | 83400 | 622 |
| 448 | 20240618 | 114700 | 6379571500 | 83600 | 83500 | 83600 | 83500 | 207 |
| 449 | 20240618 | 114600 | 6362274100 | 83600 | 83500 | 83600 | 83500 | 247 |
| 450 | 20240618 | 114500 | 6341639100 | 83600 | 83600 | 83600 | 83500 | 318 |
| 451 | 20240618 | 114400 | 6315075000 | 83500 | 83500 | 83600 | 83500 | 190 |
| 452 | 20240618 | 114300 | 6299194300 | 83600 | 83500 | 83600 | 83500 | 204 |
| 453 | 20240618 | 114200 | 6282153400 | 83600 | 83500 | 83600 | 83500 | 84 |
| 454 | 20240618 | 114100 | 6275137600 | 83600 | 83500 | 83600 | 83500 | 197 |
| 455 | 20240618 | 114000 | 6258670800 | 83500 | 83600 | 83700 | 83500 | 484 |
| 456 | 20240618 | 113900 | 6218210600 | 83700 | 83700 | 83700 | 83600 | 173 |
| 457 | 20240618 | 113800 | 6203738700 | 83600 | 83600 | 83700 | 83600 | 219 |
| 458 | 20240618 | 113700 | 6185417600 | 83600 | 83600 | 83700 | 83600 | 129 |
| 459 | 20240618 | 113600 | 6174630800 | 83600 | 83600 | 83700 | 83600 | 252 |
| 460 | 20240618 | 113500 | 6153553400 | 83700 | 83600 | 83700 | 83600 | 255 |
| 461 | 20240618 | 113400 | 6132217900 | 83600 | 83700 | 83700 | 83600 | 149 |
| 462 | 20240618 | 113300 | 6119752900 | 83600 | 83600 | 83700 | 83600 | 119 |
| 463 | 20240618 | 113200 | 6109794600 | 83600 | 83700 | 83700 | 83600 | 241 |
| 464 | 20240618 | 113100 | 6089636700 | 83700 | 83700 | 83700 | 83600 | 386 |
| 465 | 20240618 | 113000 | 6057354700 | 83600 | 83700 | 83700 | 83600 | 151 |
| 466 | 20240618 | 112900 | 6044722400 | 83700 | 83700 | 83700 | 83600 | 387 |
| 467 | 20240618 | 112800 | 6012342800 | 83700 | 83700 | 83800 | 83600 | 182 |
| 468 | 20240618 | 112700 | 5997107400 | 83700 | 83900 | 83900 | 83600 | 166 |
| 469 | 20240618 | 112600 | 5983204100 | 83900 | 83600 | 83900 | 83600 | 4343 |
| 470 | 20240618 | 112500 | 5619474500 | 83600 | 83700 | 83700 | 83600 | 214 |
| 471 | 20240618 | 112400 | 5601574100 | 83600 | 83700 | 83700 | 83600 | 186 |
| 472 | 20240618 | 112300 | 5586014800 | 83700 | 83600 | 83700 | 83500 | 288 |
| 473 | 20240618 | 112200 | 5561926300 | 83600 | 83400 | 83600 | 83400 | 1189 |
| 474 | 20240618 | 112100 | 5462671900 | 83500 | 83400 | 83500 | 83400 | 269 |
| 475 | 20240618 | 112000 | 5440225500 | 83400 | 83300 | 83500 | 83300 | 261 |
| 476 | 20240618 | 111900 | 5418441900 | 83500 | 83300 | 83500 | 83200 | 708 |
| 477 | 20240618 | 111800 | 5359394400 | 83300 | 83200 | 83400 | 83200 | 2801 |
| 478 | 20240618 | 111700 | 5125993300 | 83300 | 83200 | 83300 | 83200 | 429 |
| 479 | 20240618 | 111600 | 5090269700 | 83200 | 83200 | 83300 | 83000 | 757 |
| 480 | 20240618 | 111500 | 5027271100 | 83100 | 82900 | 83200 | 82900 | 446 |
| 481 | 20240618 | 111400 | 4990216800 | 83100 | 83000 | 83100 | 82900 | 515 |
| 482 | 20240618 | 111300 | 4947462700 | 83100 | 82900 | 83100 | 82900 | 476 |
| 483 | 20240618 | 111200 | 4907940100 | 83000 | 82900 | 83000 | 82900 | 48 |
| 484 | 20240618 | 111100 | 4903958700 | 83100 | 83100 | 83100 | 82900 | 290 |
| 485 | 20240618 | 111000 | 4879893700 | 83100 | 82900 | 83100 | 82900 | 238 |
| 486 | 20240618 | 110900 | 4860150100 | 82900 | 82900 | 83100 | 82900 | 268 |
| 487 | 20240618 | 110800 | 4837896700 | 82900 | 82900 | 83000 | 82800 | 130 |
| 488 | 20240618 | 110700 | 4827120300 | 82900 | 82800 | 83000 | 82800 | 232 |
| 489 | 20240618 | 110600 | 4807885100 | 82900 | 82900 | 83000 | 82800 | 247 |
| 490 | 20240618 | 110500 | 4787409200 | 82800 | 82800 | 82900 | 82800 | 181 |
| 491 | 20240618 | 110400 | 4772410800 | 82800 | 82800 | 82900 | 82800 | 185 |
| 492 | 20240618 | 110300 | 4757082500 | 82900 | 82900 | 82900 | 82800 | 158 |
| 493 | 20240618 | 110200 | 4743990400 | 82800 | 82900 | 82900 | 82800 | 98 |
| 494 | 20240618 | 110100 | 4735868200 | 82800 | 82800 | 82900 | 82800 | 80 |
| 495 | 20240618 | 110000 | 4729243500 | 82800 | 82900 | 83000 | 82800 | 753 |
| 496 | 20240618 | 105900 | 4666827100 | 82800 | 82800 | 82900 | 82800 | 52 |
| 497 | 20240618 | 105800 | 4662517600 | 82800 | 82900 | 83000 | 82800 | 78 |
| 498 | 20240618 | 105700 | 4656052600 | 82900 | 83000 | 83000 | 82800 | 128 |
| 499 | 20240618 | 105600 | 4645436200 | 83100 | 82900 | 83100 | 82800 | 220 |
| 500 | 20240618 | 105500 | 4627188100 | 83000 | 82800 | 83000 | 82800 | 142 |
| 501 | 20240618 | 105400 | 4615422600 | 82800 | 82900 | 82900 | 82800 | 49 |
| 502 | 20240618 | 105300 | 4611362200 | 82900 | 82800 | 83000 | 82800 | 567 |
| 503 | 20240618 | 105200 | 4564334800 | 83000 | 83000 | 83000 | 82800 | 201 |
| 504 | 20240618 | 105100 | 4547664700 | 82800 | 82800 | 83000 | 82800 | 176 |
| 505 | 20240618 | 105000 | 4533059000 | 82800 | 82900 | 83000 | 82800 | 145 |
| 506 | 20240618 | 104900 | 4521035500 | 82900 | 82900 | 82900 | 82800 | 301 |
| 507 | 20240618 | 104800 | 4496094400 | 82800 | 82800 | 82900 | 82800 | 47 |
| 508 | 20240618 | 104700 | 4492200900 | 82800 | 82800 | 82900 | 82800 | 114 |
| 509 | 20240618 | 104600 | 4482756500 | 82800 | 82800 | 82900 | 82800 | 164 |
| 510 | 20240618 | 104500 | 4469175600 | 82800 | 82800 | 82900 | 82800 | 271 |
| 511 | 20240618 | 104400 | 4446735500 | 82900 | 82900 | 82900 | 82800 | 73 |
| 512 | 20240618 | 104300 | 4440689500 | 82900 | 82900 | 83000 | 82900 | 330 |
| 513 | 20240618 | 104200 | 4413329500 | 82900 | 83000 | 83000 | 82900 | 174 |
| 514 | 20240618 | 104100 | 4398898700 | 83000 | 82900 | 83000 | 82900 | 107 |
| 515 | 20240618 | 104000 | 4390024100 | 82900 | 83000 | 83000 | 82900 | 39 |
| 516 | 20240618 | 103900 | 4386788600 | 82900 | 82900 | 83000 | 82900 | 154 |
| 517 | 20240618 | 103800 | 4374017000 | 83000 | 82900 | 83000 | 82900 | 137 |
| 518 | 20240618 | 103700 | 4362647200 | 83000 | 83000 | 83000 | 82900 | 104 |
| 519 | 20240618 | 103600 | 4354021500 | 83000 | 83000 | 83000 | 82900 | 80 |
| 520 | 20240618 | 103500 | 4347386600 | 82900 | 83000 | 83000 | 82900 | 122 |
| 521 | 20240618 | 103400 | 4337270400 | 83000 | 83000 | 83100 | 82900 | 165 |
| 522 | 20240618 | 103300 | 4323574100 | 83100 | 83100 | 83200 | 83000 | 156 |
| 523 | 20240618 | 103200 | 4310620000 | 83000 | 83000 | 83100 | 83000 | 109 |
| 524 | 20240618 | 103100 | 4301567400 | 83100 | 83000 | 83100 | 82900 | 369 |
| 525 | 20240618 | 103000 | 4270928700 | 83100 | 83000 | 83100 | 82900 | 1602 |
| 526 | 20240618 | 102900 | 4137943000 | 83000 | 82800 | 83000 | 82800 | 164 |
| 527 | 20240618 | 102800 | 4124346700 | 82800 | 82900 | 83000 | 82800 | 176 |
| 528 | 20240618 | 102700 | 4109760100 | 82800 | 82900 | 83000 | 82800 | 135 |
| 529 | 20240618 | 102600 | 4098571800 | 82900 | 82900 | 83000 | 82900 | 96 |
| 530 | 20240618 | 102500 | 4090611800 | 82900 | 82900 | 82900 | 82800 | 135 |
| 531 | 20240618 | 102400 | 4079425400 | 83000 | 82900 | 83000 | 82800 | 34 |
| 532 | 20240618 | 102300 | 4076606000 | 83000 | 83000 | 83000 | 82800 | 293 |
| 533 | 20240618 | 102200 | 4052309500 | 83100 | 83100 | 83100 | 82900 | 28 |
| 534 | 20240618 | 102100 | 4049985100 | 83100 | 83000 | 83100 | 82800 | 199 |
| 535 | 20240618 | 102000 | 4033471000 | 82800 | 83000 | 83000 | 82800 | 563 |
| 536 | 20240618 | 101900 | 3986786300 | 83000 | 82900 | 83000 | 82900 | 47 |
| 537 | 20240618 | 101800 | 3982887200 | 83000 | 83000 | 83000 | 82900 | 26 |
| 538 | 20240618 | 101700 | 3980729800 | 83000 | 83100 | 83100 | 82900 | 206 |
| 539 | 20240618 | 101600 | 3963641100 | 83000 | 83100 | 83100 | 82900 | 22 |
| 540 | 20240618 | 101500 | 3961814400 | 83100 | 83000 | 83100 | 82800 | 268 |
| 541 | 20240618 | 101400 | 3939585000 | 82900 | 82800 | 82900 | 82700 | 1347 |
| 542 | 20240618 | 101300 | 3828025100 | 82800 | 82700 | 82800 | 82700 | 95 |
| 543 | 20240618 | 101200 | 3820167000 | 82700 | 82700 | 82800 | 82700 | 98 |
| 544 | 20240618 | 101100 | 3812062000 | 82800 | 82700 | 82800 | 82700 | 128 |
| 545 | 20240618 | 101000 | 3801465400 | 82800 | 82700 | 82800 | 82700 | 352 |
| 546 | 20240618 | 100900 | 3772344100 | 82800 | 82700 | 82800 | 82700 | 170 |
| 547 | 20240618 | 100800 | 3758276600 | 82800 | 82700 | 82800 | 82700 | 157 |
| 548 | 20240618 | 100700 | 3745282800 | 82800 | 82700 | 82800 | 82700 | 171 |
| 549 | 20240618 | 100600 | 3731137600 | 82800 | 82700 | 82800 | 82700 | 35 |
| 550 | 20240618 | 100500 | 3728241300 | 82800 | 82800 | 82800 | 82700 | 128 |
| 551 | 20240618 | 100400 | 3717649700 | 82700 | 82800 | 82800 | 82700 | 197 |
| 552 | 20240618 | 100300 | 3701354700 | 82700 | 82600 | 82800 | 82600 | 165 |
| 553 | 20240618 | 100200 | 3687714200 | 82700 | 82800 | 82800 | 82700 | 244 |
| 554 | 20240618 | 100100 | 3667525100 | 82800 | 82800 | 82900 | 82600 | 2754 |
| 555 | 20240618 | 100000 | 3439593800 | 82800 | 82800 | 82900 | 82800 | 576 |
| 556 | 20240618 | 095900 | 3391882100 | 82900 | 82900 | 83000 | 82800 | 790 |
| 557 | 20240618 | 095800 | 3326398200 | 82900 | 83000 | 83000 | 82900 | 238 |
| 558 | 20240618 | 095700 | 3306658500 | 83000 | 83000 | 83000 | 82900 | 221 |
| 559 | 20240618 | 095600 | 3288331200 | 83000 | 83000 | 83000 | 82900 | 417 |
| 560 | 20240618 | 095500 | 3253745600 | 83000 | 83000 | 83000 | 82900 | 198 |
| 561 | 20240618 | 095400 | 3237321700 | 83000 | 82900 | 83000 | 82900 | 483 |
| 562 | 20240618 | 095300 | 3197272400 | 83000 | 83000 | 83000 | 82900 | 305 |
| 563 | 20240618 | 095200 | 3171976500 | 82900 | 83000 | 83000 | 82900 | 319 |
| 564 | 20240618 | 095100 | 3145520100 | 83000 | 83100 | 83200 | 82900 | 912 |
| 565 | 20240618 | 095000 | 3069812200 | 83100 | 83100 | 83100 | 83000 | 321 |
| 566 | 20240618 | 094900 | 3043151600 | 83100 | 83100 | 83100 | 83000 | 163 |
| 567 | 20240618 | 094800 | 3029618400 | 83100 | 83100 | 83200 | 83000 | 230 |
| 568 | 20240618 | 094700 | 3010497900 | 83100 | 83100 | 83100 | 83000 | 374 |
| 569 | 20240618 | 094600 | 2979430800 | 83100 | 83200 | 83200 | 83100 | 244 |
| 570 | 20240618 | 094500 | 2959145100 | 83200 | 83100 | 83200 | 83100 | 241 |
| 571 | 20240618 | 094400 | 2939108300 | 83200 | 83000 | 83200 | 83000 | 1057 |
| 572 | 20240618 | 094300 | 2851304600 | 82900 | 83000 | 83000 | 82900 | 555 |
| 573 | 20240618 | 094200 | 2805248300 | 83000 | 83000 | 83000 | 83000 | 43 |
| 574 | 20240618 | 094100 | 2801679300 | 82900 | 83000 | 83100 | 82900 | 263 |
| 575 | 20240618 | 094000 | 2779838600 | 83100 | 82900 | 83100 | 82900 | 290 |
| 576 | 20240618 | 093900 | 2755760600 | 83100 | 83000 | 83100 | 82900 | 136 |
| 577 | 20240618 | 093800 | 2744469600 | 83000 | 83000 | 83100 | 82900 | 389 |
| 578 | 20240618 | 093700 | 2712184300 | 83000 | 83000 | 83000 | 82900 | 118 |
| 579 | 20240618 | 093600 | 2702394900 | 83000 | 83000 | 83000 | 82900 | 350 |
| 580 | 20240618 | 093500 | 2673363400 | 83000 | 82800 | 83000 | 82800 | 592 |
| 581 | 20240618 | 093400 | 2624286500 | 82900 | 82800 | 82900 | 82800 | 166 |
| 582 | 20240618 | 093300 | 2610533600 | 82800 | 82900 | 82900 | 82800 | 134 |
| 583 | 20240618 | 093200 | 2599428500 | 82900 | 82900 | 82900 | 82800 | 206 |
| 584 | 20240618 | 093100 | 2582351500 | 82900 | 82900 | 82900 | 82800 | 843 |
| 585 | 20240618 | 093000 | 2512467100 | 82900 | 83000 | 83000 | 82800 | 1108 |
| 586 | 20240618 | 092900 | 2420598400 | 83000 | 83000 | 83100 | 82900 | 451 |
| 587 | 20240618 | 092800 | 2383166200 | 83000 | 82900 | 83000 | 82900 | 166 |
| 588 | 20240618 | 092700 | 2369395200 | 83000 | 83000 | 83100 | 82900 | 117 |
| 589 | 20240618 | 092600 | 2359686000 | 83000 | 83000 | 83100 | 83000 | 119 |
| 590 | 20240618 | 092500 | 2349807500 | 83000 | 83100 | 83100 | 82900 | 3457 |
| 591 | 20240618 | 092400 | 2062914500 | 83100 | 83200 | 83200 | 83100 | 120 |
| 592 | 20240618 | 092300 | 2052939900 | 83100 | 83100 | 83200 | 83100 | 484 |
| 593 | 20240618 | 092200 | 2012687600 | 83200 | 83100 | 83200 | 83100 | 171 |
| 594 | 20240618 | 092100 | 1998471700 | 83100 | 83100 | 83100 | 83000 | 151 |
| 595 | 20240618 | 092000 | 1985927100 | 83100 | 83200 | 83200 | 83000 | 1115 |
| 596 | 20240618 | 091900 | 1893261000 | 83100 | 83300 | 83300 | 83000 | 1426 |
| 597 | 20240618 | 091800 | 1774808100 | 83100 | 83100 | 83400 | 83100 | 270 |
| 598 | 20240618 | 091700 | 1752322800 | 83300 | 83300 | 83300 | 83100 | 172 |
| 599 | 20240618 | 091600 | 1738001200 | 83200 | 83300 | 83400 | 83100 | 578 |
| 600 | 20240618 | 091500 | 1689867200 | 83400 | 83200 | 83400 | 83200 | 832 |
| 601 | 20240618 | 091400 | 1620572100 | 83200 | 83400 | 83400 | 83000 | 1517 |
| 602 | 20240618 | 091300 | 1494446200 | 83400 | 83800 | 83800 | 83400 | 2505 |
| 603 | 20240618 | 091200 | 1284959500 | 83900 | 83900 | 83900 | 83800 | 134 |
| 604 | 20240618 | 091100 | 1273726500 | 83800 | 83700 | 83900 | 83700 | 342 |
| 605 | 20240618 | 091000 | 1245065600 | 83800 | 83800 | 83900 | 83700 | 1286 |
| 606 | 20240618 | 090900 | 1137352400 | 83700 | 83800 | 83900 | 83700 | 541 |
| 607 | 20240618 | 090800 | 1092015700 | 83800 | 83800 | 83900 | 83800 | 306 |
| 608 | 20240618 | 090700 | 1066360700 | 83900 | 83800 | 83900 | 83800 | 290 |
| 609 | 20240618 | 090600 | 1042049500 | 83700 | 83600 | 83800 | 83500 | 1309 |
| 610 | 20240618 | 090500 | 932522300 | 83600 | 83500 | 83600 | 83500 | 554 |
| 611 | 20240618 | 090400 | 886231000 | 83500 | 83600 | 83600 | 83500 | 537 |
| 612 | 20240618 | 090300 | 841363700 | 83600 | 83700 | 83700 | 83500 | 630 |
| 613 | 20240618 | 090200 | 788683500 | 83700 | 83800 | 83800 | 83600 | 1595 |
| 614 | 20240618 | 090100 | 655247900 | 83800 | 83700 | 84000 | 83700 | 5451 |
| 615 | 20240618 | 090000 | 198853800 | 83700 | 83600 | 84000 | 83400 | 2376 |