37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 202700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 3 | 20240617 | 202600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 4 | 20240617 | 202500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 5 | 20240617 | 202400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 6 | 20240617 | 202300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 7 | 20240617 | 202200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 8 | 20240617 | 202100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 9 | 20240617 | 202000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 10 | 20240617 | 201900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 11 | 20240617 | 201800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 12 | 20240617 | 201700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 13 | 20240617 | 201600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 14 | 20240617 | 201500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 15 | 20240617 | 201400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 16 | 20240617 | 201300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 17 | 20240617 | 201200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 18 | 20240617 | 201100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 19 | 20240617 | 201000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 20 | 20240617 | 200900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 21 | 20240617 | 200800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 22 | 20240617 | 200700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 23 | 20240617 | 200600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 24 | 20240617 | 200500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 25 | 20240617 | 200400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 26 | 20240617 | 200300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 27 | 20240617 | 200200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 28 | 20240617 | 200100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 29 | 20240617 | 200000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 30 | 20240617 | 195900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 31 | 20240617 | 195800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 32 | 20240617 | 195700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 33 | 20240617 | 195600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 34 | 20240617 | 195500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 35 | 20240617 | 195400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 36 | 20240617 | 195300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 37 | 20240617 | 195200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 38 | 20240617 | 195100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 39 | 20240617 | 195000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 40 | 20240617 | 194900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 41 | 20240617 | 194800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 42 | 20240617 | 194700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 43 | 20240617 | 194600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 44 | 20240617 | 194500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 45 | 20240617 | 194400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 46 | 20240617 | 194300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 47 | 20240617 | 194200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 48 | 20240617 | 194100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 49 | 20240617 | 194000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 50 | 20240617 | 193900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 51 | 20240617 | 193800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 52 | 20240617 | 193700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 53 | 20240617 | 193600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 54 | 20240617 | 193500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 55 | 20240617 | 193400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 56 | 20240617 | 193300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 57 | 20240617 | 193200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 58 | 20240617 | 193100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 59 | 20240617 | 193000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 60 | 20240617 | 192900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 61 | 20240617 | 192800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 62 | 20240617 | 192700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 63 | 20240617 | 192600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 64 | 20240617 | 192500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 65 | 20240617 | 192400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 66 | 20240617 | 192300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 67 | 20240617 | 192200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 68 | 20240617 | 192100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 69 | 20240617 | 192000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 70 | 20240617 | 191900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 71 | 20240617 | 191800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 72 | 20240617 | 191700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 73 | 20240617 | 191600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 74 | 20240617 | 191500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 75 | 20240617 | 191400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 76 | 20240617 | 191300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 77 | 20240617 | 191200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 78 | 20240617 | 191100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 79 | 20240617 | 191000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 80 | 20240617 | 190900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 81 | 20240617 | 190800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 82 | 20240617 | 190700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 83 | 20240617 | 190600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 84 | 20240617 | 190500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 85 | 20240617 | 190400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 86 | 20240617 | 190300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 87 | 20240617 | 190200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 88 | 20240617 | 190100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 89 | 20240617 | 190000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 90 | 20240617 | 185900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 91 | 20240617 | 185800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 92 | 20240617 | 185700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 93 | 20240617 | 185600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 94 | 20240617 | 185500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 95 | 20240617 | 185400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 96 | 20240617 | 185300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 97 | 20240617 | 185200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 98 | 20240617 | 185100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 99 | 20240617 | 185000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 100 | 20240617 | 184900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 101 | 20240617 | 184800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 102 | 20240617 | 184700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 103 | 20240617 | 184600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 104 | 20240617 | 184500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 105 | 20240617 | 184400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 106 | 20240617 | 184300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 107 | 20240617 | 184200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 108 | 20240617 | 184100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 109 | 20240617 | 184000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 110 | 20240617 | 183900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 111 | 20240617 | 183800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 112 | 20240617 | 183700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 113 | 20240617 | 183600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 114 | 20240617 | 183500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 115 | 20240617 | 183400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 116 | 20240617 | 183300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 117 | 20240617 | 183200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 118 | 20240617 | 183100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 119 | 20240617 | 183000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 120 | 20240617 | 182900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 121 | 20240617 | 182800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 122 | 20240617 | 182700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 123 | 20240617 | 182600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 124 | 20240617 | 182500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 125 | 20240617 | 182400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 126 | 20240617 | 182300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 127 | 20240617 | 182200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 128 | 20240617 | 182100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 129 | 20240617 | 182000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 130 | 20240617 | 181900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 131 | 20240617 | 181800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 132 | 20240617 | 181700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 133 | 20240617 | 181600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 134 | 20240617 | 181500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 135 | 20240617 | 181400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 136 | 20240617 | 181300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 137 | 20240617 | 181200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 138 | 20240617 | 181100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 139 | 20240617 | 181000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 140 | 20240617 | 180900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 141 | 20240617 | 180800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 142 | 20240617 | 180700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 143 | 20240617 | 180600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 144 | 20240617 | 180500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 145 | 20240617 | 180400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 146 | 20240617 | 180300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 147 | 20240617 | 180200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 148 | 20240617 | 180100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 149 | 20240617 | 180000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 150 | 20240617 | 175900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 151 | 20240617 | 175800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 152 | 20240617 | 175700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 153 | 20240617 | 175600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 154 | 20240617 | 175500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 155 | 20240617 | 175400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 156 | 20240617 | 175300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 157 | 20240617 | 175200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 158 | 20240617 | 175100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 159 | 20240617 | 175000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 160 | 20240617 | 174900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 161 | 20240617 | 174800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 162 | 20240617 | 174700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 163 | 20240617 | 174600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 164 | 20240617 | 174500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 165 | 20240617 | 174400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 166 | 20240617 | 174300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 167 | 20240617 | 174200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 168 | 20240617 | 174100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 169 | 20240617 | 174000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 170 | 20240617 | 173900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 171 | 20240617 | 173800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 172 | 20240617 | 173700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 173 | 20240617 | 173600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 174 | 20240617 | 173500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 175 | 20240617 | 173400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 176 | 20240617 | 173300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 177 | 20240617 | 173200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 178 | 20240617 | 173100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 179 | 20240617 | 173000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 180 | 20240617 | 172900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 181 | 20240617 | 172800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 182 | 20240617 | 172700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 183 | 20240617 | 172600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 184 | 20240617 | 172500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 185 | 20240617 | 172400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 186 | 20240617 | 172300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 187 | 20240617 | 172200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 188 | 20240617 | 172100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 189 | 20240617 | 172000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 190 | 20240617 | 171900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 191 | 20240617 | 171800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 192 | 20240617 | 171700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 193 | 20240617 | 171600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 194 | 20240617 | 171500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 195 | 20240617 | 171400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 196 | 20240617 | 171300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 197 | 20240617 | 171200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 198 | 20240617 | 171100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 199 | 20240617 | 171000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 200 | 20240617 | 170900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 201 | 20240617 | 170800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 202 | 20240617 | 170700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 203 | 20240617 | 170600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 204 | 20240617 | 170500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 205 | 20240617 | 170400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 206 | 20240617 | 170300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 207 | 20240617 | 170200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 208 | 20240617 | 170100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 209 | 20240617 | 170000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 210 | 20240617 | 165900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 211 | 20240617 | 165800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 212 | 20240617 | 165700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 213 | 20240617 | 165600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 214 | 20240617 | 165500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 215 | 20240617 | 165400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 216 | 20240617 | 165300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 217 | 20240617 | 165200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 218 | 20240617 | 165100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 219 | 20240617 | 165000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 220 | 20240617 | 164900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 221 | 20240617 | 164800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 222 | 20240617 | 164700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 223 | 20240617 | 164600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 224 | 20240617 | 164500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 225 | 20240617 | 164400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 226 | 20240617 | 164300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 227 | 20240617 | 164200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 228 | 20240617 | 164100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 229 | 20240617 | 164000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 230 | 20240617 | 163900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 231 | 20240617 | 163800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 232 | 20240617 | 163700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 233 | 20240617 | 163600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 234 | 20240617 | 163500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 235 | 20240617 | 163400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 236 | 20240617 | 163300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 237 | 20240617 | 163200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 238 | 20240617 | 163100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 239 | 20240617 | 163000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 240 | 20240617 | 162900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 241 | 20240617 | 162800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 242 | 20240617 | 162700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 243 | 20240617 | 162600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 244 | 20240617 | 162500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 245 | 20240617 | 162400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 246 | 20240617 | 162300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 247 | 20240617 | 162200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 248 | 20240617 | 162100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 249 | 20240617 | 162000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 250 | 20240617 | 161900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 251 | 20240617 | 161800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 252 | 20240617 | 161700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 253 | 20240617 | 161600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 254 | 20240617 | 161500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 255 | 20240617 | 161400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 256 | 20240617 | 161300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 257 | 20240617 | 161200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 258 | 20240617 | 161100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 259 | 20240617 | 161000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 260 | 20240617 | 160900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 261 | 20240617 | 160800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 262 | 20240617 | 160700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 263 | 20240617 | 160600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 264 | 20240617 | 160500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 265 | 20240617 | 160400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 266 | 20240617 | 160300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 267 | 20240617 | 160200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 268 | 20240617 | 160100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 269 | 20240617 | 160000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 270 | 20240617 | 155900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 271 | 20240617 | 155800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 272 | 20240617 | 155700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 273 | 20240617 | 155600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 274 | 20240617 | 155500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 275 | 20240617 | 155400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 276 | 20240617 | 155300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 277 | 20240617 | 155200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 278 | 20240617 | 155100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 279 | 20240617 | 155000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 280 | 20240617 | 154900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 281 | 20240617 | 154800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 282 | 20240617 | 154700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 283 | 20240617 | 154600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 284 | 20240617 | 154500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 285 | 20240617 | 154400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 286 | 20240617 | 154300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 287 | 20240617 | 154200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 288 | 20240617 | 154100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 289 | 20240617 | 154000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 290 | 20240617 | 153900 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 291 | 20240617 | 153800 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 292 | 20240617 | 153700 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 293 | 20240617 | 153600 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 294 | 20240617 | 153500 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 295 | 20240617 | 153400 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 296 | 20240617 | 153300 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 297 | 20240617 | 153200 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 298 | 20240617 | 153100 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 0 |
| 299 | 20240617 | 153000 | 21970066300 | 65000 | 65000 | 65000 | 65000 | 8067 |
| 300 | 20240617 | 152900 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 301 | 20240617 | 152800 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 302 | 20240617 | 152700 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 303 | 20240617 | 152600 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 304 | 20240617 | 152500 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 305 | 20240617 | 152400 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 306 | 20240617 | 152300 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 307 | 20240617 | 152200 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 308 | 20240617 | 152100 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 309 | 20240617 | 152000 | 21445711300 | 65200 | 65200 | 65200 | 65200 | 0 |
| 310 | 20240617 | 151900 | 21445711300 | 65200 | 65300 | 65300 | 65200 | 1534 |
| 311 | 20240617 | 151800 | 21345650900 | 65300 | 65100 | 65300 | 65100 | 406 |
| 312 | 20240617 | 151700 | 21319189400 | 65100 | 65200 | 65300 | 65100 | 442 |
| 313 | 20240617 | 151600 | 21290355100 | 65200 | 65300 | 65300 | 65100 | 1008 |
| 314 | 20240617 | 151500 | 21224624700 | 65500 | 65200 | 65500 | 65200 | 91 |
| 315 | 20240617 | 151400 | 21218684200 | 65200 | 65200 | 65500 | 65200 | 785 |
| 316 | 20240617 | 151300 | 21167390000 | 65200 | 65400 | 65400 | 65200 | 456 |
| 317 | 20240617 | 151200 | 21137615200 | 65400 | 65300 | 65400 | 65200 | 682 |
| 318 | 20240617 | 151100 | 21093108300 | 65300 | 65200 | 65300 | 65200 | 198 |
| 319 | 20240617 | 151000 | 21080188700 | 65100 | 65200 | 65200 | 65100 | 342 |
| 320 | 20240617 | 150900 | 21057903400 | 65100 | 65300 | 65300 | 65100 | 601 |
| 321 | 20240617 | 150800 | 21018684800 | 65300 | 65300 | 65300 | 65100 | 547 |
| 322 | 20240617 | 150700 | 20983037600 | 65300 | 65500 | 65500 | 65200 | 980 |
| 323 | 20240617 | 150600 | 20919101600 | 65500 | 65600 | 65600 | 65500 | 810 |
| 324 | 20240617 | 150500 | 20866041700 | 65600 | 65700 | 65700 | 65600 | 107 |
| 325 | 20240617 | 150400 | 20859018500 | 65700 | 65800 | 65800 | 65700 | 290 |
| 326 | 20240617 | 150300 | 20839957500 | 65700 | 65600 | 65700 | 65600 | 465 |
| 327 | 20240617 | 150200 | 20809428900 | 65600 | 65400 | 65700 | 65400 | 274 |
| 328 | 20240617 | 150100 | 20791474900 | 65400 | 65500 | 65500 | 65400 | 733 |
| 329 | 20240617 | 150000 | 20743474000 | 65700 | 65300 | 65700 | 65200 | 680 |
| 330 | 20240617 | 145900 | 20699011100 | 65200 | 65200 | 65400 | 65200 | 1533 |
| 331 | 20240617 | 145800 | 20598986100 | 65300 | 65300 | 65400 | 65300 | 194 |
| 332 | 20240617 | 145700 | 20586316500 | 65400 | 65400 | 65400 | 65300 | 10 |
| 333 | 20240617 | 145600 | 20585663000 | 65300 | 65400 | 65400 | 65300 | 57 |
| 334 | 20240617 | 145500 | 20581935300 | 65400 | 65500 | 65500 | 65400 | 200 |
| 335 | 20240617 | 145400 | 20568851000 | 65500 | 65300 | 65500 | 65300 | 149 |
| 336 | 20240617 | 145300 | 20559114300 | 65400 | 65500 | 65500 | 65200 | 1363 |
| 337 | 20240617 | 145200 | 20470011900 | 65500 | 65700 | 65700 | 65400 | 3146 |
| 338 | 20240617 | 145100 | 20264006600 | 65600 | 65600 | 65600 | 65600 | 22 |
| 339 | 20240617 | 145000 | 20262563400 | 65600 | 65700 | 65700 | 65600 | 29 |
| 340 | 20240617 | 144900 | 20260659100 | 65700 | 65600 | 65700 | 65600 | 14 |
| 341 | 20240617 | 144800 | 20259740600 | 65600 | 65700 | 65700 | 65600 | 109 |
| 342 | 20240617 | 144700 | 20252583700 | 65700 | 65800 | 65800 | 65700 | 408 |
| 343 | 20240617 | 144600 | 20225766000 | 65800 | 65800 | 65800 | 65800 | 24 |
| 344 | 20240617 | 144500 | 20224186800 | 65800 | 65800 | 65800 | 65800 | 241 |
| 345 | 20240617 | 144400 | 20208329000 | 65800 | 65900 | 65900 | 65800 | 42 |
| 346 | 20240617 | 144300 | 20205562200 | 65900 | 65900 | 65900 | 65900 | 410 |
| 347 | 20240617 | 144200 | 20178543200 | 65900 | 65900 | 65900 | 65700 | 105 |
| 348 | 20240617 | 144100 | 20171624400 | 65600 | 65500 | 65900 | 65500 | 274 |
| 349 | 20240617 | 144000 | 20153621800 | 65500 | 65500 | 65500 | 65500 | 293 |
| 350 | 20240617 | 143900 | 20134430300 | 65500 | 65700 | 65700 | 65500 | 99 |
| 351 | 20240617 | 143800 | 20127939600 | 65700 | 65600 | 65700 | 65500 | 276 |
| 352 | 20240617 | 143700 | 20109856300 | 65600 | 65600 | 65600 | 65600 | 52 |
| 353 | 20240617 | 143600 | 20106445100 | 65600 | 65700 | 65700 | 65600 | 720 |
| 354 | 20240617 | 143500 | 20059151700 | 65800 | 65800 | 65800 | 65700 | 17 |
| 355 | 20240617 | 143400 | 20058033600 | 65800 | 65800 | 65800 | 65800 | 350 |
| 356 | 20240617 | 143300 | 20035003600 | 65800 | 66000 | 66000 | 65800 | 87 |
| 357 | 20240617 | 143200 | 20029278700 | 66000 | 65900 | 66000 | 65900 | 248 |
| 358 | 20240617 | 143100 | 20012921300 | 65900 | 65800 | 65900 | 65800 | 53 |
| 359 | 20240617 | 143000 | 20009430300 | 65800 | 65900 | 65900 | 65800 | 33 |
| 360 | 20240617 | 142900 | 20007258100 | 65900 | 65900 | 65900 | 65900 | 10 |
| 361 | 20240617 | 142800 | 20006599100 | 65900 | 65800 | 65900 | 65800 | 9 |
| 362 | 20240617 | 142700 | 20006006800 | 65900 | 66000 | 66100 | 65700 | 392 |
| 363 | 20240617 | 142600 | 19980130700 | 66100 | 66000 | 66100 | 66000 | 88 |
| 364 | 20240617 | 142500 | 19974316400 | 66000 | 65800 | 66000 | 65800 | 313 |
| 365 | 20240617 | 142400 | 19953665500 | 65800 | 65800 | 65800 | 65800 | 62 |
| 366 | 20240617 | 142300 | 19949585900 | 65900 | 65900 | 65900 | 65800 | 66 |
| 367 | 20240617 | 142200 | 19945238800 | 65900 | 65900 | 65900 | 65900 | 146 |
| 368 | 20240617 | 142100 | 19935617400 | 65900 | 65900 | 66000 | 65900 | 821 |
| 369 | 20240617 | 142000 | 19881472500 | 65800 | 65700 | 65800 | 65600 | 392 |
| 370 | 20240617 | 141900 | 19855696100 | 65700 | 65600 | 65700 | 65600 | 780 |
| 371 | 20240617 | 141800 | 19804453700 | 65500 | 65500 | 65600 | 65500 | 102 |
| 372 | 20240617 | 141700 | 19797770400 | 65500 | 65500 | 65500 | 65400 | 89 |
| 373 | 20240617 | 141600 | 19791941000 | 65500 | 65700 | 65700 | 65500 | 947 |
| 374 | 20240617 | 141500 | 19729871100 | 65700 | 65600 | 65700 | 65600 | 129 |
| 375 | 20240617 | 141400 | 19721408600 | 65600 | 65600 | 65600 | 65500 | 4 |
| 376 | 20240617 | 141300 | 19721146300 | 65500 | 65500 | 65500 | 65500 | 5 |
| 377 | 20240617 | 141200 | 19720818800 | 65500 | 65700 | 65700 | 65500 | 150 |
| 378 | 20240617 | 141100 | 19710978500 | 65700 | 65800 | 65800 | 65700 | 203 |
| 379 | 20240617 | 141000 | 19697638200 | 65800 | 65800 | 65800 | 65800 | 55 |
| 380 | 20240617 | 140900 | 19694019200 | 65700 | 65800 | 65800 | 65600 | 534 |
| 381 | 20240617 | 140800 | 19658921300 | 65600 | 65700 | 65700 | 65600 | 83 |
| 382 | 20240617 | 140700 | 19653468300 | 65700 | 65600 | 65700 | 65600 | 531 |
| 383 | 20240617 | 140600 | 19618631600 | 65500 | 65500 | 65500 | 65500 | 70 |
| 384 | 20240617 | 140500 | 19614046600 | 65500 | 65500 | 65500 | 65500 | 551 |
| 385 | 20240617 | 140400 | 19577956100 | 65500 | 65400 | 65500 | 65400 | 210 |
| 386 | 20240617 | 140300 | 19564221900 | 65400 | 65500 | 65500 | 65400 | 51 |
| 387 | 20240617 | 140200 | 19560886400 | 65400 | 65500 | 65500 | 65400 | 417 |
| 388 | 20240617 | 140100 | 19533582900 | 65400 | 65400 | 65500 | 65400 | 79 |
| 389 | 20240617 | 140000 | 19528416200 | 65400 | 65400 | 65400 | 65300 | 195 |
| 390 | 20240617 | 135900 | 19515663300 | 65400 | 65300 | 65400 | 65300 | 16 |
| 391 | 20240617 | 135800 | 19514617300 | 65400 | 65400 | 65400 | 65400 | 17 |
| 392 | 20240617 | 135700 | 19513505500 | 65400 | 65200 | 65400 | 65200 | 122 |
| 393 | 20240617 | 135600 | 19505540700 | 65200 | 65200 | 65200 | 65200 | 102 |
| 394 | 20240617 | 135500 | 19498890300 | 65200 | 65100 | 65200 | 65100 | 21 |
| 395 | 20240617 | 135400 | 19497522100 | 65100 | 65200 | 65200 | 65100 | 114 |
| 396 | 20240617 | 135300 | 19490100400 | 65200 | 65100 | 65200 | 65100 | 102 |
| 397 | 20240617 | 135200 | 19483460000 | 65100 | 65100 | 65200 | 65000 | 465 |
| 398 | 20240617 | 135100 | 19453219200 | 65000 | 65100 | 65200 | 65000 | 169 |
| 399 | 20240617 | 135000 | 19442216500 | 65100 | 65100 | 65100 | 65100 | 26 |
| 400 | 20240617 | 134900 | 19440523900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 401 | 20240617 | 134800 | 19440523900 | 65100 | 65200 | 65200 | 65100 | 128 |
| 402 | 20240617 | 134700 | 19432190800 | 65100 | 65100 | 65100 | 65100 | 391 |
| 403 | 20240617 | 134600 | 19406736700 | 65200 | 65100 | 65200 | 65100 | 68 |
| 404 | 20240617 | 134500 | 19402303200 | 65100 | 65100 | 65100 | 65100 | 38 |
| 405 | 20240617 | 134400 | 19399829400 | 65100 | 65000 | 65100 | 65000 | 243 |
| 406 | 20240617 | 134300 | 19384012100 | 65100 | 65100 | 65100 | 65100 | 257 |
| 407 | 20240617 | 134200 | 19367281400 | 65100 | 65100 | 65100 | 65100 | 266 |
| 408 | 20240617 | 134100 | 19349964800 | 65000 | 65100 | 65100 | 65000 | 400 |
| 409 | 20240617 | 134000 | 19323942200 | 65200 | 65200 | 65200 | 65200 | 14 |
| 410 | 20240617 | 133900 | 19323029400 | 65200 | 65200 | 65200 | 65100 | 25 |
| 411 | 20240617 | 133800 | 19321399500 | 65100 | 65100 | 65100 | 65100 | 557 |
| 412 | 20240617 | 133700 | 19285138800 | 65100 | 65100 | 65100 | 65000 | 1506 |
| 413 | 20240617 | 133600 | 19187181500 | 65100 | 65400 | 65500 | 65100 | 753 |
| 414 | 20240617 | 133500 | 19138032000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 415 | 20240617 | 133400 | 19138032000 | 65400 | 65300 | 65400 | 65200 | 251 |
| 416 | 20240617 | 133300 | 19121623700 | 65400 | 65400 | 65400 | 65400 | 19 |
| 417 | 20240617 | 133200 | 19120381100 | 65400 | 65400 | 65400 | 65400 | 0 |
| 418 | 20240617 | 133100 | 19120381100 | 65400 | 65400 | 65400 | 65200 | 77 |
| 419 | 20240617 | 133000 | 19115352600 | 65300 | 65300 | 65300 | 65300 | 105 |
| 420 | 20240617 | 132900 | 19108496100 | 65300 | 65100 | 65300 | 65100 | 57 |
| 421 | 20240617 | 132800 | 19104782200 | 65100 | 65200 | 65200 | 65000 | 120 |
| 422 | 20240617 | 132700 | 19096971300 | 65400 | 65100 | 65400 | 65100 | 78 |
| 423 | 20240617 | 132600 | 19091884100 | 65100 | 65100 | 65300 | 65100 | 83 |
| 424 | 20240617 | 132500 | 19086478800 | 65100 | 65200 | 65300 | 65000 | 1941 |
| 425 | 20240617 | 132400 | 18960064900 | 65200 | 65200 | 65200 | 65200 | 10 |
| 426 | 20240617 | 132300 | 18959412900 | 65200 | 65400 | 65400 | 65200 | 14 |
| 427 | 20240617 | 132200 | 18958499900 | 65200 | 65400 | 65400 | 65200 | 640 |
| 428 | 20240617 | 132100 | 18916736000 | 65400 | 65300 | 65400 | 65300 | 45 |
| 429 | 20240617 | 132000 | 18913797200 | 65300 | 65300 | 65300 | 65300 | 17 |
| 430 | 20240617 | 131900 | 18912687100 | 65300 | 65400 | 65400 | 65300 | 9 |
| 431 | 20240617 | 131800 | 18912098800 | 65400 | 65400 | 65400 | 65400 | 63 |
| 432 | 20240617 | 131700 | 18907978600 | 65400 | 65200 | 65400 | 65200 | 114 |
| 433 | 20240617 | 131600 | 18900543000 | 65300 | 65400 | 65400 | 65300 | 234 |
| 434 | 20240617 | 131500 | 18885262200 | 65400 | 65600 | 65600 | 65300 | 1145 |
| 435 | 20240617 | 131400 | 18810456800 | 65600 | 65600 | 65600 | 65600 | 0 |
| 436 | 20240617 | 131300 | 18810456800 | 65600 | 65500 | 65600 | 65500 | 23 |
| 437 | 20240617 | 131200 | 18808948600 | 65500 | 65500 | 65500 | 65500 | 382 |
| 438 | 20240617 | 131100 | 18783927600 | 65600 | 65700 | 65700 | 65600 | 157 |
| 439 | 20240617 | 131000 | 18773627600 | 65700 | 65700 | 65700 | 65700 | 5 |
| 440 | 20240617 | 130900 | 18773299100 | 65700 | 65700 | 65700 | 65700 | 17 |
| 441 | 20240617 | 130800 | 18772182200 | 65600 | 65700 | 65700 | 65600 | 14 |
| 442 | 20240617 | 130700 | 18771263400 | 65600 | 65600 | 65600 | 65600 | 30 |
| 443 | 20240617 | 130600 | 18769295400 | 65700 | 65700 | 65700 | 65700 | 1 |
| 444 | 20240617 | 130500 | 18769229700 | 65700 | 65700 | 65700 | 65700 | 5 |
| 445 | 20240617 | 130400 | 18768901200 | 65600 | 65600 | 65600 | 65600 | 13 |
| 446 | 20240617 | 130300 | 18768048400 | 65600 | 65600 | 65600 | 65600 | 127 |
| 447 | 20240617 | 130200 | 18759717200 | 65600 | 65700 | 65800 | 65600 | 326 |
| 448 | 20240617 | 130100 | 18738301200 | 65700 | 65700 | 65700 | 65700 | 28 |
| 449 | 20240617 | 130000 | 18736461600 | 65700 | 65800 | 65800 | 65700 | 12 |
| 450 | 20240617 | 125900 | 18735673100 | 65500 | 65800 | 65800 | 65500 | 25 |
| 451 | 20240617 | 125800 | 18734034700 | 65800 | 65700 | 65800 | 65500 | 101 |
| 452 | 20240617 | 125700 | 18727406500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 453 | 20240617 | 125600 | 18727406500 | 65500 | 65500 | 65500 | 65500 | 3 |
| 454 | 20240617 | 125500 | 18727210000 | 65700 | 65700 | 65700 | 65700 | 5 |
| 455 | 20240617 | 125400 | 18726881500 | 65700 | 65700 | 65700 | 65700 | 34 |
| 456 | 20240617 | 125300 | 18724647700 | 65700 | 65300 | 65800 | 65300 | 207 |
| 457 | 20240617 | 125200 | 18711071500 | 65200 | 65200 | 65300 | 65200 | 509 |
| 458 | 20240617 | 125100 | 18677884600 | 65200 | 65200 | 65200 | 65100 | 554 |
| 459 | 20240617 | 125000 | 18641764900 | 65200 | 65300 | 65300 | 65200 | 686 |
| 460 | 20240617 | 124900 | 18597029400 | 65300 | 65300 | 65300 | 65200 | 248 |
| 461 | 20240617 | 124800 | 18580840000 | 65300 | 65600 | 65600 | 65300 | 2252 |
| 462 | 20240617 | 124700 | 18433556000 | 65500 | 65500 | 65600 | 65500 | 50 |
| 463 | 20240617 | 124600 | 18430280800 | 65600 | 65600 | 65700 | 65500 | 264 |
| 464 | 20240617 | 124500 | 18412975900 | 65600 | 65600 | 65600 | 65500 | 76 |
| 465 | 20240617 | 124400 | 18407990400 | 65600 | 65700 | 65700 | 65600 | 485 |
| 466 | 20240617 | 124300 | 18376172300 | 65600 | 65700 | 65700 | 65600 | 111 |
| 467 | 20240617 | 124200 | 18368887500 | 65700 | 65900 | 65900 | 65700 | 840 |
| 468 | 20240617 | 124100 | 18313663300 | 65900 | 65900 | 65900 | 65800 | 63 |
| 469 | 20240617 | 124000 | 18309512600 | 65900 | 65900 | 65900 | 65800 | 12 |
| 470 | 20240617 | 123900 | 18308722800 | 65800 | 65800 | 65900 | 65800 | 59 |
| 471 | 20240617 | 123800 | 18304838100 | 65800 | 65800 | 65800 | 65800 | 1 |
| 472 | 20240617 | 123700 | 18304772300 | 65700 | 65800 | 65800 | 65700 | 54 |
| 473 | 20240617 | 123600 | 18301221200 | 65800 | 65800 | 65800 | 65700 | 59 |
| 474 | 20240617 | 123500 | 18297340000 | 65800 | 65700 | 65800 | 65700 | 162 |
| 475 | 20240617 | 123400 | 18286695400 | 65700 | 65800 | 65800 | 65700 | 139 |
| 476 | 20240617 | 123300 | 18277551100 | 65800 | 65800 | 65800 | 65700 | 25 |
| 477 | 20240617 | 123200 | 18275907400 | 65800 | 65800 | 65800 | 65800 | 30 |
| 478 | 20240617 | 123100 | 18273933400 | 65800 | 65700 | 65800 | 65700 | 41 |
| 479 | 20240617 | 123000 | 18271236100 | 65700 | 65800 | 65800 | 65700 | 189 |
| 480 | 20240617 | 122900 | 18258814700 | 65800 | 65800 | 65800 | 65800 | 59 |
| 481 | 20240617 | 122800 | 18254932500 | 65800 | 65800 | 65800 | 65800 | 3 |
| 482 | 20240617 | 122700 | 18254735100 | 65800 | 65800 | 65900 | 65800 | 258 |
| 483 | 20240617 | 122600 | 18237758100 | 65800 | 65800 | 65800 | 65700 | 41 |
| 484 | 20240617 | 122500 | 18235061300 | 65700 | 65700 | 65800 | 65700 | 77 |
| 485 | 20240617 | 122400 | 18229998900 | 65700 | 65700 | 65800 | 65700 | 46 |
| 486 | 20240617 | 122300 | 18226976600 | 65700 | 65800 | 65800 | 65700 | 47 |
| 487 | 20240617 | 122200 | 18223888400 | 65600 | 65700 | 65700 | 65600 | 13 |
| 488 | 20240617 | 122100 | 18223035500 | 65800 | 65800 | 65800 | 65800 | 2 |
| 489 | 20240617 | 122000 | 18222903900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 490 | 20240617 | 121900 | 18222903900 | 65500 | 65500 | 65500 | 65500 | 16 |
| 491 | 20240617 | 121800 | 18221855900 | 65500 | 65800 | 65800 | 65500 | 244 |
| 492 | 20240617 | 121700 | 18205845200 | 65800 | 65800 | 65800 | 65600 | 20 |
| 493 | 20240617 | 121600 | 18204531200 | 65700 | 65600 | 65700 | 65600 | 203 |
| 494 | 20240617 | 121500 | 18191214300 | 65600 | 65600 | 65600 | 65500 | 140 |
| 495 | 20240617 | 121400 | 18182030800 | 65600 | 65600 | 65600 | 65600 | 357 |
| 496 | 20240617 | 121300 | 18158611600 | 65600 | 65600 | 65600 | 65400 | 307 |
| 497 | 20240617 | 121200 | 18138509800 | 65500 | 65800 | 65800 | 65500 | 177 |
| 498 | 20240617 | 121100 | 18126897400 | 65800 | 65800 | 65800 | 65800 | 41 |
| 499 | 20240617 | 121000 | 18124199600 | 65900 | 65800 | 65900 | 65500 | 569 |
| 500 | 20240617 | 120900 | 18086873000 | 65800 | 65800 | 65800 | 65800 | 35 |
| 501 | 20240617 | 120800 | 18084570000 | 65700 | 65700 | 65700 | 65700 | 210 |
| 502 | 20240617 | 120700 | 18070773000 | 65700 | 65700 | 65700 | 65700 | 10 |
| 503 | 20240617 | 120600 | 18070116000 | 65700 | 65700 | 65700 | 65700 | 31 |
| 504 | 20240617 | 120500 | 18068079300 | 65600 | 65600 | 65600 | 65600 | 2 |
| 505 | 20240617 | 120400 | 18067948100 | 65600 | 65600 | 65600 | 65500 | 106 |
| 506 | 20240617 | 120300 | 18060994700 | 65500 | 65600 | 65600 | 65500 | 45 |
| 507 | 20240617 | 120200 | 18058045300 | 65600 | 65700 | 65700 | 65600 | 260 |
| 508 | 20240617 | 120100 | 18040986400 | 65700 | 65700 | 65700 | 65700 | 312 |
| 509 | 20240617 | 120000 | 18020488000 | 65700 | 65800 | 65800 | 65700 | 31 |
| 510 | 20240617 | 115900 | 18018449300 | 65800 | 65800 | 65800 | 65800 | 61 |
| 511 | 20240617 | 115800 | 18014435500 | 65800 | 65800 | 65800 | 65800 | 9 |
| 512 | 20240617 | 115700 | 18013843300 | 65800 | 65700 | 65800 | 65700 | 49 |
| 513 | 20240617 | 115600 | 18010619900 | 65800 | 65900 | 65900 | 65800 | 38 |
| 514 | 20240617 | 115500 | 18008118900 | 65900 | 65600 | 65900 | 65500 | 522 |
| 515 | 20240617 | 115400 | 17973795100 | 65600 | 65600 | 65600 | 65600 | 19 |
| 516 | 20240617 | 115300 | 17972548700 | 65600 | 65500 | 65600 | 65400 | 867 |
| 517 | 20240617 | 115200 | 17915838100 | 65500 | 65400 | 65600 | 65400 | 75 |
| 518 | 20240617 | 115100 | 17910930200 | 65400 | 65600 | 65700 | 65400 | 28 |
| 519 | 20240617 | 115000 | 17909093600 | 65600 | 65400 | 65600 | 65400 | 1230 |
| 520 | 20240617 | 114900 | 17828607100 | 65500 | 65600 | 65600 | 65500 | 1119 |
| 521 | 20240617 | 114800 | 17755265000 | 65700 | 65800 | 65800 | 65600 | 1176 |
| 522 | 20240617 | 114700 | 17678039900 | 65800 | 65900 | 65900 | 65800 | 220 |
| 523 | 20240617 | 114600 | 17663562900 | 65800 | 65800 | 65800 | 65700 | 440 |
| 524 | 20240617 | 114500 | 17634624100 | 65800 | 65800 | 65900 | 65800 | 117 |
| 525 | 20240617 | 114400 | 17626922500 | 65800 | 65800 | 65800 | 65800 | 32 |
| 526 | 20240617 | 114300 | 17624816900 | 65800 | 65800 | 65800 | 65700 | 117 |
| 527 | 20240617 | 114200 | 17617125100 | 65800 | 65900 | 66000 | 65800 | 1238 |
| 528 | 20240617 | 114100 | 17535608000 | 66000 | 66000 | 66000 | 66000 | 138 |
| 529 | 20240617 | 114000 | 17526500000 | 65900 | 65900 | 66000 | 65900 | 160 |
| 530 | 20240617 | 113900 | 17515948400 | 65900 | 65900 | 65900 | 65800 | 61 |
| 531 | 20240617 | 113800 | 17511930000 | 65900 | 66000 | 66000 | 65900 | 82 |
| 532 | 20240617 | 113700 | 17506523100 | 65900 | 66000 | 66000 | 65900 | 356 |
| 533 | 20240617 | 113600 | 17483060400 | 66000 | 65900 | 66000 | 65900 | 76 |
| 534 | 20240617 | 113500 | 17478049100 | 65900 | 65900 | 65900 | 65900 | 54 |
| 535 | 20240617 | 113400 | 17474490500 | 65900 | 65900 | 66000 | 65900 | 144 |
| 536 | 20240617 | 113300 | 17464991900 | 65900 | 65900 | 66000 | 65900 | 333 |
| 537 | 20240617 | 113200 | 17443047100 | 65900 | 65800 | 65900 | 65700 | 601 |
| 538 | 20240617 | 113100 | 17403480600 | 65800 | 65800 | 65900 | 65800 | 554 |
| 539 | 20240617 | 113000 | 17367023100 | 65800 | 65900 | 65900 | 65800 | 1000 |
| 540 | 20240617 | 112900 | 17301197100 | 65900 | 66000 | 66000 | 65900 | 435 |
| 541 | 20240617 | 112800 | 17272526700 | 66000 | 66000 | 66000 | 65900 | 1623 |
| 542 | 20240617 | 112700 | 17165409700 | 66000 | 65800 | 66000 | 65800 | 575 |
| 543 | 20240617 | 112600 | 17127541400 | 65800 | 65700 | 65800 | 65700 | 95 |
| 544 | 20240617 | 112500 | 17121291800 | 65700 | 65700 | 65700 | 65700 | 230 |
| 545 | 20240617 | 112400 | 17106180800 | 65700 | 65700 | 65700 | 65700 | 282 |
| 546 | 20240617 | 112300 | 17087653400 | 65700 | 65700 | 65800 | 65700 | 130 |
| 547 | 20240617 | 112200 | 17079109600 | 65700 | 65700 | 65700 | 65600 | 313 |
| 548 | 20240617 | 112100 | 17058545600 | 65600 | 65700 | 65700 | 65600 | 23 |
| 549 | 20240617 | 112000 | 17057036600 | 65600 | 65600 | 65700 | 65500 | 278 |
| 550 | 20240617 | 111900 | 17038811800 | 65600 | 65700 | 65700 | 65600 | 331 |
| 551 | 20240617 | 111800 | 17017092900 | 65800 | 65800 | 65800 | 65600 | 858 |
| 552 | 20240617 | 111700 | 16960712300 | 65800 | 65700 | 65800 | 65600 | 498 |
| 553 | 20240617 | 111600 | 16927974000 | 65700 | 65600 | 65700 | 65500 | 250 |
| 554 | 20240617 | 111500 | 16911574800 | 65500 | 65600 | 65600 | 65500 | 593 |
| 555 | 20240617 | 111400 | 16872719900 | 65600 | 65400 | 65600 | 65400 | 667 |
| 556 | 20240617 | 111300 | 16829080500 | 65500 | 65400 | 65500 | 65400 | 97 |
| 557 | 20240617 | 111200 | 16822735600 | 65400 | 65400 | 65400 | 65400 | 391 |
| 558 | 20240617 | 111100 | 16797164200 | 65400 | 65300 | 65500 | 65300 | 567 |
| 559 | 20240617 | 111000 | 16760071700 | 65500 | 65400 | 65500 | 65300 | 956 |
| 560 | 20240617 | 110900 | 16697631300 | 65400 | 65300 | 65400 | 65300 | 89 |
| 561 | 20240617 | 110800 | 16691814200 | 65300 | 65500 | 65500 | 65300 | 967 |
| 562 | 20240617 | 110700 | 16628579200 | 65500 | 65300 | 65500 | 65300 | 205 |
| 563 | 20240617 | 110600 | 16615174600 | 65300 | 65400 | 65400 | 65300 | 666 |
| 564 | 20240617 | 110500 | 16571638200 | 65400 | 65200 | 65400 | 65200 | 696 |
| 565 | 20240617 | 110400 | 16526155400 | 65200 | 65300 | 65300 | 65200 | 595 |
| 566 | 20240617 | 110300 | 16487324400 | 65300 | 65000 | 65300 | 64800 | 226 |
| 567 | 20240617 | 110200 | 16472626600 | 65000 | 64500 | 65000 | 64500 | 3433 |
| 568 | 20240617 | 110100 | 16250793300 | 64600 | 64500 | 64600 | 64500 | 394 |
| 569 | 20240617 | 110000 | 16225365700 | 64500 | 64500 | 64500 | 64400 | 734 |
| 570 | 20240617 | 105900 | 16178026500 | 64500 | 64600 | 64600 | 64500 | 634 |
| 571 | 20240617 | 105800 | 16137130300 | 64600 | 64500 | 64800 | 64400 | 2634 |
| 572 | 20240617 | 105700 | 15967179000 | 64500 | 64700 | 64700 | 64400 | 3458 |
| 573 | 20240617 | 105600 | 15744171100 | 64600 | 64800 | 64800 | 64600 | 4535 |
| 574 | 20240617 | 105500 | 15451085900 | 64800 | 64800 | 64900 | 64800 | 327 |
| 575 | 20240617 | 105400 | 15429893100 | 64800 | 64800 | 64900 | 64800 | 1010 |
| 576 | 20240617 | 105300 | 15364433700 | 64800 | 65100 | 65200 | 64800 | 1477 |
| 577 | 20240617 | 105200 | 15268444400 | 65200 | 65100 | 65200 | 65100 | 194 |
| 578 | 20240617 | 105100 | 15255810700 | 65100 | 65200 | 65200 | 65000 | 1222 |
| 579 | 20240617 | 105000 | 15176332700 | 65200 | 65600 | 65600 | 65000 | 2562 |
| 580 | 20240617 | 104900 | 15009071700 | 65600 | 65300 | 65600 | 65200 | 3936 |
| 581 | 20240617 | 104800 | 14752042300 | 65300 | 65300 | 65300 | 65200 | 1084 |
| 582 | 20240617 | 104700 | 14681260200 | 65200 | 65300 | 65300 | 65100 | 443 |
| 583 | 20240617 | 104600 | 14652382300 | 65100 | 65000 | 65300 | 65000 | 1235 |
| 584 | 20240617 | 104500 | 14572011000 | 65000 | 65500 | 65700 | 65000 | 3734 |
| 585 | 20240617 | 104400 | 14328339500 | 65500 | 64500 | 65700 | 64500 | 5959 |
| 586 | 20240617 | 104300 | 13942688000 | 64600 | 64500 | 64600 | 64500 | 855 |
| 587 | 20240617 | 104200 | 13887496300 | 64500 | 64300 | 64600 | 64300 | 1878 |
| 588 | 20240617 | 104100 | 13766392000 | 64300 | 64800 | 65000 | 64300 | 2956 |
| 589 | 20240617 | 104000 | 13575321800 | 64800 | 64300 | 64900 | 64300 | 4933 |
| 590 | 20240617 | 103900 | 13256712300 | 64200 | 65000 | 65100 | 64100 | 10321 |
| 591 | 20240617 | 103800 | 12589298600 | 65000 | 65100 | 65100 | 65000 | 2066 |
| 592 | 20240617 | 103700 | 12454898500 | 65300 | 65200 | 65300 | 65100 | 3170 |
| 593 | 20240617 | 103600 | 12248467700 | 65200 | 65300 | 65400 | 65100 | 2071 |
| 594 | 20240617 | 103500 | 12113497300 | 65100 | 65400 | 65900 | 65100 | 6748 |
| 595 | 20240617 | 103400 | 11672128200 | 65400 | 65400 | 65400 | 65300 | 2817 |
| 596 | 20240617 | 103300 | 11487959600 | 65400 | 66000 | 66000 | 65400 | 9564 |
| 597 | 20240617 | 103200 | 10860890300 | 65900 | 65800 | 66000 | 65800 | 1218 |
| 598 | 20240617 | 103100 | 10780535900 | 65800 | 65900 | 65900 | 65700 | 1456 |
| 599 | 20240617 | 103000 | 10684734600 | 65800 | 65800 | 66000 | 65800 | 1487 |
| 600 | 20240617 | 102900 | 10586762700 | 65800 | 66200 | 66300 | 65800 | 2743 |
| 601 | 20240617 | 102800 | 10405900700 | 66300 | 66200 | 66300 | 66100 | 1412 |
| 602 | 20240617 | 102700 | 10312419100 | 66100 | 66000 | 66100 | 65900 | 1193 |
| 603 | 20240617 | 102600 | 10233651700 | 66100 | 66200 | 66200 | 66000 | 2345 |
| 604 | 20240617 | 102500 | 10078756600 | 66200 | 66500 | 66500 | 66100 | 2055 |
| 605 | 20240617 | 102400 | 9942590000 | 66500 | 66200 | 66500 | 66200 | 1415 |
| 606 | 20240617 | 102300 | 9848754700 | 66200 | 66000 | 66300 | 66000 | 1814 |
| 607 | 20240617 | 102200 | 9728788600 | 66200 | 66400 | 66500 | 65900 | 4468 |
| 608 | 20240617 | 102100 | 9433066300 | 66400 | 66200 | 66400 | 65900 | 3810 |
| 609 | 20240617 | 102000 | 9180846300 | 66000 | 66900 | 66900 | 65700 | 5616 |
| 610 | 20240617 | 101900 | 8809956000 | 66400 | 67000 | 67000 | 66300 | 4599 |
| 611 | 20240617 | 101800 | 8503332900 | 67100 | 67400 | 67400 | 66600 | 11207 |
| 612 | 20240617 | 101700 | 7751666600 | 67400 | 67700 | 67700 | 67400 | 1691 |
| 613 | 20240617 | 101600 | 7637563100 | 67700 | 67700 | 67700 | 67600 | 436 |
| 614 | 20240617 | 101500 | 7608054500 | 67800 | 67600 | 67800 | 67500 | 1179 |
| 615 | 20240617 | 101400 | 7528450100 | 67800 | 67600 | 67800 | 67600 | 1502 |
| 616 | 20240617 | 101300 | 7426753300 | 67600 | 67800 | 67800 | 67600 | 663 |
| 617 | 20240617 | 101200 | 7381893800 | 67900 | 68100 | 68100 | 67700 | 1415 |
| 618 | 20240617 | 101100 | 7285688100 | 68200 | 68200 | 68200 | 68100 | 468 |
| 619 | 20240617 | 101000 | 7253775500 | 68200 | 68100 | 68300 | 68100 | 536 |
| 620 | 20240617 | 100900 | 7217249700 | 68100 | 68100 | 68100 | 68100 | 174 |
| 621 | 20240617 | 100800 | 7205400300 | 68000 | 68000 | 68100 | 68000 | 569 |
| 622 | 20240617 | 100700 | 7166705700 | 68000 | 67500 | 68000 | 67500 | 2238 |
| 623 | 20240617 | 100600 | 7015590600 | 67500 | 67400 | 67500 | 67400 | 527 |
| 624 | 20240617 | 100500 | 6980047100 | 67400 | 67500 | 67500 | 67300 | 1252 |
| 625 | 20240617 | 100400 | 6895648500 | 67400 | 67500 | 67700 | 67300 | 2184 |
| 626 | 20240617 | 100300 | 6748260500 | 67700 | 67800 | 67800 | 67300 | 2676 |
| 627 | 20240617 | 100200 | 6567601200 | 67700 | 67800 | 67800 | 67600 | 1408 |
| 628 | 20240617 | 100100 | 6472274700 | 67800 | 67900 | 68100 | 67800 | 719 |
| 629 | 20240617 | 100000 | 6423478600 | 67900 | 68000 | 68200 | 67900 | 1703 |
| 630 | 20240617 | 095900 | 6307756200 | 68000 | 68100 | 68200 | 67900 | 799 |
| 631 | 20240617 | 095800 | 6253433800 | 68000 | 69000 | 69100 | 67800 | 10797 |
| 632 | 20240617 | 095700 | 5516194100 | 68900 | 69000 | 69000 | 68900 | 128 |
| 633 | 20240617 | 095600 | 5507374700 | 69000 | 68800 | 69000 | 68700 | 91 |
| 634 | 20240617 | 095500 | 5501117600 | 68600 | 68700 | 68700 | 68600 | 4096 |
| 635 | 20240617 | 095400 | 5219765500 | 68600 | 68600 | 68600 | 68600 | 143 |
| 636 | 20240617 | 095300 | 5209955700 | 68600 | 68600 | 68600 | 68500 | 224 |
| 637 | 20240617 | 095200 | 5194590400 | 68600 | 68700 | 68700 | 68600 | 202 |
| 638 | 20240617 | 095100 | 5180728900 | 68600 | 68700 | 68700 | 68400 | 1555 |
| 639 | 20240617 | 095000 | 5074221500 | 68700 | 68700 | 68700 | 68700 | 68 |
| 640 | 20240617 | 094900 | 5069549900 | 68700 | 68600 | 68700 | 68500 | 2162 |
| 641 | 20240617 | 094800 | 4921298200 | 68600 | 68500 | 68700 | 68500 | 216 |
| 642 | 20240617 | 094700 | 4906495800 | 68700 | 68500 | 68700 | 68500 | 652 |
| 643 | 20240617 | 094600 | 4861809800 | 68500 | 68500 | 68600 | 68500 | 626 |
| 644 | 20240617 | 094500 | 4818916000 | 68500 | 69000 | 69000 | 68400 | 3480 |
| 645 | 20240617 | 094400 | 4580231300 | 69000 | 68900 | 69000 | 68900 | 258 |
| 646 | 20240617 | 094300 | 4562452900 | 68900 | 69100 | 69100 | 68900 | 213 |
| 647 | 20240617 | 094200 | 4547762500 | 69100 | 68900 | 69100 | 68900 | 232 |
| 648 | 20240617 | 094100 | 4531760000 | 68900 | 69000 | 69100 | 68700 | 708 |
| 649 | 20240617 | 094000 | 4483021300 | 69100 | 68900 | 69100 | 68900 | 530 |
| 650 | 20240617 | 093900 | 4446489500 | 68900 | 69400 | 69400 | 68500 | 2932 |
| 651 | 20240617 | 093800 | 4244676800 | 69400 | 69400 | 69400 | 69400 | 2 |
| 652 | 20240617 | 093700 | 4244538000 | 69400 | 69400 | 69400 | 69200 | 427 |
| 653 | 20240617 | 093600 | 4214974300 | 69400 | 69500 | 69500 | 69400 | 29 |
| 654 | 20240617 | 093500 | 4212961600 | 69500 | 69300 | 69600 | 69300 | 377 |
| 655 | 20240617 | 093400 | 4186799700 | 69300 | 69700 | 69700 | 68700 | 5182 |
| 656 | 20240617 | 093300 | 3828417300 | 69100 | 69700 | 69900 | 69100 | 1730 |
| 657 | 20240617 | 093200 | 3708183400 | 69700 | 69900 | 69900 | 69700 | 215 |
| 658 | 20240617 | 093100 | 3693178000 | 69900 | 70100 | 70100 | 69800 | 351 |
| 659 | 20240617 | 093000 | 3668639100 | 70000 | 69500 | 70000 | 69500 | 4607 |
| 660 | 20240617 | 092900 | 3346805200 | 69500 | 69700 | 69700 | 69500 | 380 |
| 661 | 20240617 | 092800 | 3320377100 | 69600 | 69600 | 69700 | 69500 | 783 |
| 662 | 20240617 | 092700 | 3265811400 | 69600 | 69400 | 69600 | 69400 | 248 |
| 663 | 20240617 | 092600 | 3248560600 | 69400 | 69100 | 69400 | 69100 | 18 |
| 664 | 20240617 | 092500 | 3247313300 | 68900 | 68900 | 69100 | 68800 | 1250 |
| 665 | 20240617 | 092400 | 3161199800 | 68900 | 69100 | 69100 | 68900 | 1454 |
| 666 | 20240617 | 092300 | 3060836600 | 69100 | 69300 | 69400 | 69100 | 929 |
| 667 | 20240617 | 092200 | 2996550700 | 69200 | 69300 | 69400 | 69200 | 430 |
| 668 | 20240617 | 092100 | 2966768000 | 69400 | 69600 | 69600 | 69400 | 1392 |
| 669 | 20240617 | 092000 | 2869993500 | 69600 | 69800 | 69800 | 69600 | 574 |
| 670 | 20240617 | 091900 | 2829980900 | 69700 | 69800 | 69800 | 69700 | 360 |
| 671 | 20240617 | 091800 | 2804869700 | 69800 | 69800 | 69900 | 69800 | 1117 |
| 672 | 20240617 | 091700 | 2726873900 | 69800 | 70000 | 70000 | 69800 | 1495 |
| 673 | 20240617 | 091600 | 2622354000 | 69900 | 70100 | 70100 | 69800 | 215 |
| 674 | 20240617 | 091500 | 2607319400 | 69800 | 69700 | 70100 | 69700 | 635 |
| 675 | 20240617 | 091400 | 2562930300 | 69400 | 69500 | 69600 | 69400 | 995 |
| 676 | 20240617 | 091300 | 2493734200 | 69600 | 69400 | 69600 | 69400 | 300 |
| 677 | 20240617 | 091200 | 2472891600 | 69400 | 69500 | 69600 | 69000 | 4555 |
| 678 | 20240617 | 091100 | 2158296600 | 69400 | 69600 | 69600 | 69200 | 2145 |
| 679 | 20240617 | 091000 | 2009372300 | 69600 | 69400 | 69600 | 69400 | 64 |
| 680 | 20240617 | 090900 | 2004925500 | 69500 | 69900 | 70000 | 69500 | 779 |
| 681 | 20240617 | 090800 | 1950612300 | 70000 | 70100 | 70100 | 69900 | 1370 |
| 682 | 20240617 | 090700 | 1854784100 | 70100 | 69900 | 70200 | 69900 | 922 |
| 683 | 20240617 | 090600 | 1790101200 | 69900 | 70100 | 70100 | 69700 | 2859 |
| 684 | 20240617 | 090500 | 1590213500 | 70200 | 70400 | 70800 | 70200 | 2333 |
| 685 | 20240617 | 090400 | 1425384800 | 70400 | 70900 | 71000 | 70300 | 2639 |
| 686 | 20240617 | 090300 | 1239256600 | 70900 | 70100 | 71200 | 70100 | 5401 |
| 687 | 20240617 | 090200 | 856729200 | 70600 | 69600 | 70600 | 69600 | 3238 |
| 688 | 20240617 | 090100 | 630108200 | 69600 | 68700 | 69600 | 68200 | 2471 |
| 689 | 20240617 | 090000 | 459423400 | 68500 | 68800 | 69000 | 68100 | 6445 |