33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 191700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 3 | 20240617 | 191600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 4 | 20240617 | 191500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 5 | 20240617 | 191400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 6 | 20240617 | 191300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 7 | 20240617 | 191200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 8 | 20240617 | 191100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 9 | 20240617 | 191000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 10 | 20240617 | 190900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 11 | 20240617 | 190800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 12 | 20240617 | 190700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 13 | 20240617 | 190600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 14 | 20240617 | 190500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 15 | 20240617 | 190400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 16 | 20240617 | 190300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 17 | 20240617 | 190200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 18 | 20240617 | 190100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 19 | 20240617 | 190000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 20 | 20240617 | 185900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 21 | 20240617 | 185800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 22 | 20240617 | 185700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 23 | 20240617 | 185600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 24 | 20240617 | 185500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 25 | 20240617 | 185400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 26 | 20240617 | 185300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 27 | 20240617 | 185200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 28 | 20240617 | 185100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 29 | 20240617 | 185000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 30 | 20240617 | 184900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 31 | 20240617 | 184800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 32 | 20240617 | 184700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 33 | 20240617 | 184600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 34 | 20240617 | 184500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 35 | 20240617 | 184400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 36 | 20240617 | 184300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 37 | 20240617 | 184200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 38 | 20240617 | 184100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 39 | 20240617 | 184000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 40 | 20240617 | 183900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 41 | 20240617 | 183800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 42 | 20240617 | 183700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 43 | 20240617 | 183600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 44 | 20240617 | 183500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 45 | 20240617 | 183400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 46 | 20240617 | 183300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 47 | 20240617 | 183200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 48 | 20240617 | 183100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 49 | 20240617 | 183000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 50 | 20240617 | 182900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 51 | 20240617 | 182800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 52 | 20240617 | 182700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 53 | 20240617 | 182600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 54 | 20240617 | 182500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 55 | 20240617 | 182400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 56 | 20240617 | 182300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 57 | 20240617 | 182200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 58 | 20240617 | 182100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 59 | 20240617 | 182000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 60 | 20240617 | 181900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 61 | 20240617 | 181800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 62 | 20240617 | 181700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 63 | 20240617 | 181600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 64 | 20240617 | 181500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 65 | 20240617 | 181400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 66 | 20240617 | 181300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 67 | 20240617 | 181200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 68 | 20240617 | 181100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 69 | 20240617 | 181000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 70 | 20240617 | 180900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 71 | 20240617 | 180800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 72 | 20240617 | 180700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 73 | 20240617 | 180600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 74 | 20240617 | 180500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 75 | 20240617 | 180400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 76 | 20240617 | 180300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 77 | 20240617 | 180200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 78 | 20240617 | 180100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 79 | 20240617 | 180000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 80 | 20240617 | 175900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 81 | 20240617 | 175800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 82 | 20240617 | 175700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 83 | 20240617 | 175600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 84 | 20240617 | 175500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 85 | 20240617 | 175400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 86 | 20240617 | 175300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 87 | 20240617 | 175200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 88 | 20240617 | 175100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 89 | 20240617 | 175000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 90 | 20240617 | 174900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 91 | 20240617 | 174800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 92 | 20240617 | 174700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 93 | 20240617 | 174600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 94 | 20240617 | 174500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 95 | 20240617 | 174400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 96 | 20240617 | 174300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 97 | 20240617 | 174200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 98 | 20240617 | 174100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 99 | 20240617 | 174000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 100 | 20240617 | 173900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 101 | 20240617 | 173800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 102 | 20240617 | 173700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 103 | 20240617 | 173600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 104 | 20240617 | 173500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 105 | 20240617 | 173400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 106 | 20240617 | 173300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 107 | 20240617 | 173200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 108 | 20240617 | 173100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 109 | 20240617 | 173000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 110 | 20240617 | 172900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 111 | 20240617 | 172800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 112 | 20240617 | 172700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 113 | 20240617 | 172600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 114 | 20240617 | 172500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 115 | 20240617 | 172400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 116 | 20240617 | 172300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 117 | 20240617 | 172200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 118 | 20240617 | 172100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 119 | 20240617 | 172000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 120 | 20240617 | 171900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 121 | 20240617 | 171800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 122 | 20240617 | 171700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 123 | 20240617 | 171600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 124 | 20240617 | 171500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 125 | 20240617 | 171400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 126 | 20240617 | 171300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 127 | 20240617 | 171200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 128 | 20240617 | 171100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 129 | 20240617 | 171000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 130 | 20240617 | 170900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 131 | 20240617 | 170800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 132 | 20240617 | 170700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 133 | 20240617 | 170600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 134 | 20240617 | 170500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 135 | 20240617 | 170400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 136 | 20240617 | 170300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 137 | 20240617 | 170200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 138 | 20240617 | 170100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 139 | 20240617 | 170000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 140 | 20240617 | 165900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 141 | 20240617 | 165800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 142 | 20240617 | 165700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 143 | 20240617 | 165600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 144 | 20240617 | 165500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 145 | 20240617 | 165400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 146 | 20240617 | 165300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 147 | 20240617 | 165200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 148 | 20240617 | 165100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 149 | 20240617 | 165000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 150 | 20240617 | 164900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 151 | 20240617 | 164800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 152 | 20240617 | 164700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 153 | 20240617 | 164600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 154 | 20240617 | 164500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 155 | 20240617 | 164400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 156 | 20240617 | 164300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 157 | 20240617 | 164200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 158 | 20240617 | 164100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 159 | 20240617 | 164000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 160 | 20240617 | 163900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 161 | 20240617 | 163800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 162 | 20240617 | 163700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 163 | 20240617 | 163600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 164 | 20240617 | 163500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 165 | 20240617 | 163400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 166 | 20240617 | 163300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 167 | 20240617 | 163200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 168 | 20240617 | 163100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 169 | 20240617 | 163000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 170 | 20240617 | 162900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 171 | 20240617 | 162800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 172 | 20240617 | 162700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 173 | 20240617 | 162600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 174 | 20240617 | 162500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 175 | 20240617 | 162400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 176 | 20240617 | 162300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 177 | 20240617 | 162200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 178 | 20240617 | 162100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 179 | 20240617 | 162000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 180 | 20240617 | 161900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 181 | 20240617 | 161800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 182 | 20240617 | 161700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 183 | 20240617 | 161600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 184 | 20240617 | 161500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 185 | 20240617 | 161400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 186 | 20240617 | 161300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 187 | 20240617 | 161200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 188 | 20240617 | 161100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 189 | 20240617 | 161000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 190 | 20240617 | 160900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 191 | 20240617 | 160800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 192 | 20240617 | 160700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 193 | 20240617 | 160600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 194 | 20240617 | 160500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 195 | 20240617 | 160400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 196 | 20240617 | 160300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 197 | 20240617 | 160200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 198 | 20240617 | 160100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 199 | 20240617 | 160000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 200 | 20240617 | 155900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 201 | 20240617 | 155800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 202 | 20240617 | 155700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 203 | 20240617 | 155600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 204 | 20240617 | 155500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 205 | 20240617 | 155400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 206 | 20240617 | 155300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 207 | 20240617 | 155200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 208 | 20240617 | 155100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 209 | 20240617 | 155000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 210 | 20240617 | 154900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 211 | 20240617 | 154800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 212 | 20240617 | 154700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 213 | 20240617 | 154600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 214 | 20240617 | 154500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 215 | 20240617 | 154400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 216 | 20240617 | 154300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 217 | 20240617 | 154200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 218 | 20240617 | 154100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 219 | 20240617 | 154000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 220 | 20240617 | 153900 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 221 | 20240617 | 153800 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 222 | 20240617 | 153700 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 223 | 20240617 | 153600 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 224 | 20240617 | 153500 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 225 | 20240617 | 153400 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 226 | 20240617 | 153300 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 227 | 20240617 | 153200 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 228 | 20240617 | 153100 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 0 |
| 229 | 20240617 | 153000 | 9089689900 | 86900 | 86900 | 86900 | 86900 | 1036 |
| 230 | 20240617 | 152900 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 231 | 20240617 | 152800 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 232 | 20240617 | 152700 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 233 | 20240617 | 152600 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 234 | 20240617 | 152500 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 235 | 20240617 | 152400 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 236 | 20240617 | 152300 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 237 | 20240617 | 152200 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 238 | 20240617 | 152100 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 239 | 20240617 | 152000 | 8999661500 | 86500 | 86500 | 86500 | 86500 | 0 |
| 240 | 20240617 | 151900 | 8999661500 | 86500 | 86600 | 86600 | 86400 | 142 |
| 241 | 20240617 | 151800 | 8987378100 | 86500 | 86600 | 86600 | 86500 | 68 |
| 242 | 20240617 | 151700 | 8981489400 | 86600 | 86600 | 86600 | 86500 | 92 |
| 243 | 20240617 | 151600 | 8973523800 | 86600 | 86600 | 86600 | 86500 | 104 |
| 244 | 20240617 | 151500 | 8964524000 | 86500 | 86500 | 86600 | 86500 | 131 |
| 245 | 20240617 | 151400 | 8953186700 | 86500 | 86600 | 86600 | 86400 | 140 |
| 246 | 20240617 | 151300 | 8941074800 | 86500 | 86500 | 86600 | 86400 | 111 |
| 247 | 20240617 | 151200 | 8931473300 | 86500 | 86500 | 86600 | 86400 | 213 |
| 248 | 20240617 | 151100 | 8913049900 | 86500 | 86600 | 86700 | 86500 | 87 |
| 249 | 20240617 | 151000 | 8905519800 | 86500 | 86600 | 86700 | 86500 | 230 |
| 250 | 20240617 | 150900 | 8885597600 | 86600 | 86800 | 86800 | 86600 | 279 |
| 251 | 20240617 | 150800 | 8861410700 | 86700 | 86700 | 86800 | 86600 | 170 |
| 252 | 20240617 | 150700 | 8846669500 | 86700 | 86600 | 86800 | 86600 | 121 |
| 253 | 20240617 | 150600 | 8836178700 | 86500 | 86600 | 86800 | 86500 | 247 |
| 254 | 20240617 | 150500 | 8814771800 | 86800 | 86700 | 86800 | 86700 | 133 |
| 255 | 20240617 | 150400 | 8803232300 | 86800 | 86700 | 86800 | 86600 | 104 |
| 256 | 20240617 | 150300 | 8794210400 | 86700 | 86600 | 86800 | 86600 | 242 |
| 257 | 20240617 | 150200 | 8773231900 | 86800 | 86900 | 86900 | 86700 | 549 |
| 258 | 20240617 | 150100 | 8725599100 | 86900 | 87000 | 87100 | 86800 | 309 |
| 259 | 20240617 | 150000 | 8698745400 | 87000 | 87100 | 87200 | 86800 | 144 |
| 260 | 20240617 | 145900 | 8686226000 | 87200 | 87100 | 87200 | 87000 | 463 |
| 261 | 20240617 | 145800 | 8645877900 | 87200 | 86800 | 87200 | 86700 | 404 |
| 262 | 20240617 | 145700 | 8610711700 | 86800 | 86900 | 87200 | 86700 | 445 |
| 263 | 20240617 | 145600 | 8572016900 | 86800 | 87100 | 87100 | 86800 | 357 |
| 264 | 20240617 | 145500 | 8540935600 | 87100 | 86800 | 87100 | 86800 | 341 |
| 265 | 20240617 | 145400 | 8511260600 | 86900 | 86900 | 87100 | 86800 | 245 |
| 266 | 20240617 | 145300 | 8489961100 | 86900 | 87100 | 87100 | 86800 | 312 |
| 267 | 20240617 | 145200 | 8462819400 | 87100 | 87100 | 87100 | 86900 | 429 |
| 268 | 20240617 | 145100 | 8425467900 | 87100 | 86900 | 87200 | 86800 | 463 |
| 269 | 20240617 | 145000 | 8385192200 | 87000 | 86900 | 87100 | 86800 | 347 |
| 270 | 20240617 | 144900 | 8355000600 | 87100 | 86900 | 87200 | 86800 | 380 |
| 271 | 20240617 | 144800 | 8321925400 | 86900 | 86900 | 87100 | 86800 | 289 |
| 272 | 20240617 | 144700 | 8296794400 | 86900 | 87000 | 87000 | 86800 | 278 |
| 273 | 20240617 | 144600 | 8272631000 | 87000 | 87000 | 87000 | 86700 | 422 |
| 274 | 20240617 | 144500 | 8235948400 | 87000 | 86900 | 87200 | 86800 | 324 |
| 275 | 20240617 | 144400 | 8207755000 | 86900 | 86800 | 87200 | 86700 | 396 |
| 276 | 20240617 | 144300 | 8173316600 | 86900 | 86800 | 87100 | 86800 | 431 |
| 277 | 20240617 | 144200 | 8135840400 | 86800 | 87100 | 87200 | 86800 | 379 |
| 278 | 20240617 | 144100 | 8102840200 | 87100 | 87000 | 87200 | 86900 | 286 |
| 279 | 20240617 | 144000 | 8077935100 | 87000 | 86900 | 87000 | 86800 | 207 |
| 280 | 20240617 | 143900 | 8059937200 | 86800 | 86800 | 87000 | 86600 | 383 |
| 281 | 20240617 | 143800 | 8026660100 | 86900 | 86800 | 87000 | 86700 | 403 |
| 282 | 20240617 | 143700 | 7991622200 | 86700 | 86900 | 87000 | 86700 | 342 |
| 283 | 20240617 | 143600 | 7961887000 | 86800 | 86900 | 87200 | 86800 | 432 |
| 284 | 20240617 | 143500 | 7924299500 | 86900 | 86900 | 87100 | 86800 | 320 |
| 285 | 20240617 | 143400 | 7896457200 | 86900 | 87000 | 87100 | 86900 | 384 |
| 286 | 20240617 | 143300 | 7863033000 | 87000 | 87000 | 87100 | 86900 | 254 |
| 287 | 20240617 | 143200 | 7840935700 | 87100 | 87200 | 87300 | 87000 | 436 |
| 288 | 20240617 | 143100 | 7802932700 | 87200 | 87100 | 87300 | 87000 | 371 |
| 289 | 20240617 | 143000 | 7770600600 | 87100 | 87000 | 87200 | 87000 | 294 |
| 290 | 20240617 | 142900 | 7744974100 | 87000 | 87100 | 87200 | 87000 | 443 |
| 291 | 20240617 | 142800 | 7706379700 | 87100 | 87100 | 87200 | 87100 | 444 |
| 292 | 20240617 | 142700 | 7667698800 | 87100 | 87100 | 87100 | 86900 | 185 |
| 293 | 20240617 | 142600 | 7651598500 | 87000 | 87000 | 87100 | 86800 | 375 |
| 294 | 20240617 | 142500 | 7618955100 | 87100 | 87000 | 87100 | 86800 | 395 |
| 295 | 20240617 | 142400 | 7584587600 | 87000 | 86900 | 87100 | 86900 | 377 |
| 296 | 20240617 | 142300 | 7551771800 | 86900 | 87000 | 87100 | 86800 | 374 |
| 297 | 20240617 | 142200 | 7519256800 | 87000 | 86900 | 87000 | 86800 | 619 |
| 298 | 20240617 | 142100 | 7465430200 | 86900 | 86700 | 87000 | 86600 | 424 |
| 299 | 20240617 | 142000 | 7428586800 | 86700 | 87000 | 87000 | 86500 | 241 |
| 300 | 20240617 | 141900 | 7407645600 | 87000 | 86800 | 87000 | 86600 | 482 |
| 301 | 20240617 | 141800 | 7365765800 | 86800 | 86800 | 87000 | 86600 | 312 |
| 302 | 20240617 | 141700 | 7338649200 | 86800 | 86900 | 87000 | 86600 | 423 |
| 303 | 20240617 | 141600 | 7301912100 | 86900 | 86500 | 86900 | 86400 | 386 |
| 304 | 20240617 | 141500 | 7268399700 | 86500 | 86600 | 86900 | 86500 | 294 |
| 305 | 20240617 | 141400 | 7242869500 | 86600 | 86800 | 86800 | 86400 | 437 |
| 306 | 20240617 | 141300 | 7204970200 | 86700 | 86800 | 86900 | 86700 | 146 |
| 307 | 20240617 | 141200 | 7192291500 | 86900 | 87000 | 87000 | 86800 | 351 |
| 308 | 20240617 | 141100 | 7161792600 | 87000 | 86900 | 87000 | 86700 | 407 |
| 309 | 20240617 | 141000 | 7126435100 | 86900 | 86800 | 86900 | 86500 | 250 |
| 310 | 20240617 | 140900 | 7104716900 | 86700 | 86700 | 86900 | 86600 | 380 |
| 311 | 20240617 | 140800 | 7071736800 | 86700 | 86800 | 86900 | 86600 | 332 |
| 312 | 20240617 | 140700 | 7042909800 | 86700 | 86700 | 86900 | 86700 | 321 |
| 313 | 20240617 | 140600 | 7015039300 | 86700 | 86600 | 86800 | 86600 | 177 |
| 314 | 20240617 | 140500 | 6999699300 | 86600 | 86700 | 86900 | 86400 | 433 |
| 315 | 20240617 | 140400 | 6962157700 | 86700 | 86800 | 86800 | 86600 | 330 |
| 316 | 20240617 | 140300 | 6933534100 | 86800 | 86700 | 86800 | 86500 | 312 |
| 317 | 20240617 | 140200 | 6906469400 | 86700 | 86600 | 86700 | 86400 | 359 |
| 318 | 20240617 | 140100 | 6875371300 | 86600 | 86700 | 86800 | 86600 | 328 |
| 319 | 20240617 | 140000 | 6846929400 | 86700 | 86800 | 86900 | 86600 | 374 |
| 320 | 20240617 | 135900 | 6814457100 | 86800 | 86700 | 86900 | 86700 | 298 |
| 321 | 20240617 | 135800 | 6788593600 | 86900 | 87000 | 87000 | 86800 | 417 |
| 322 | 20240617 | 135700 | 6752355400 | 86800 | 86800 | 87000 | 86800 | 291 |
| 323 | 20240617 | 135600 | 6727053100 | 86800 | 86700 | 87000 | 86600 | 447 |
| 324 | 20240617 | 135500 | 6688239000 | 86700 | 86900 | 86900 | 86700 | 315 |
| 325 | 20240617 | 135400 | 6660872400 | 86900 | 86800 | 86900 | 86600 | 377 |
| 326 | 20240617 | 135300 | 6628125700 | 86800 | 86700 | 86800 | 86500 | 282 |
| 327 | 20240617 | 135200 | 6603682000 | 86900 | 86800 | 86900 | 86600 | 405 |
| 328 | 20240617 | 135100 | 6568540700 | 86700 | 86700 | 86900 | 86600 | 349 |
| 329 | 20240617 | 135000 | 6538268500 | 86700 | 86400 | 86700 | 86300 | 367 |
| 330 | 20240617 | 134900 | 6506552200 | 86400 | 86200 | 86600 | 86200 | 1334 |
| 331 | 20240617 | 134800 | 6391054200 | 86200 | 86200 | 86600 | 86200 | 318 |
| 332 | 20240617 | 134700 | 6363592100 | 86200 | 86400 | 86500 | 86100 | 788 |
| 333 | 20240617 | 134600 | 6295640400 | 86300 | 86600 | 86600 | 86100 | 543 |
| 334 | 20240617 | 134500 | 6248700200 | 86700 | 86700 | 86900 | 86500 | 381 |
| 335 | 20240617 | 134400 | 6215674700 | 86900 | 87000 | 87000 | 86700 | 451 |
| 336 | 20240617 | 134300 | 6176472600 | 87000 | 86700 | 87000 | 86700 | 372 |
| 337 | 20240617 | 134200 | 6144148600 | 86700 | 86500 | 87100 | 86400 | 1440 |
| 338 | 20240617 | 134100 | 6019121800 | 86500 | 86400 | 86600 | 86300 | 414 |
| 339 | 20240617 | 134000 | 5983312700 | 86400 | 86600 | 86700 | 86400 | 498 |
| 340 | 20240617 | 133900 | 5940177600 | 86500 | 86100 | 86600 | 86000 | 2369 |
| 341 | 20240617 | 133800 | 5735675100 | 86100 | 86000 | 86100 | 85900 | 337 |
| 342 | 20240617 | 133700 | 5706675100 | 85900 | 86000 | 86100 | 85900 | 387 |
| 343 | 20240617 | 133600 | 5673372900 | 86000 | 86000 | 86100 | 85800 | 427 |
| 344 | 20240617 | 133500 | 5636656900 | 86000 | 85900 | 86100 | 85700 | 299 |
| 345 | 20240617 | 133400 | 5610953400 | 86000 | 85800 | 86000 | 85700 | 511 |
| 346 | 20240617 | 133300 | 5567071500 | 85800 | 85900 | 86000 | 85700 | 338 |
| 347 | 20240617 | 133200 | 5538035900 | 85900 | 85900 | 86000 | 85700 | 96 |
| 348 | 20240617 | 133100 | 5529796300 | 86000 | 85900 | 86000 | 85700 | 531 |
| 349 | 20240617 | 133000 | 5484183200 | 85700 | 85700 | 85900 | 85600 | 481 |
| 350 | 20240617 | 132900 | 5442898400 | 85600 | 85500 | 85800 | 85500 | 367 |
| 351 | 20240617 | 132800 | 5411472000 | 85600 | 85700 | 85700 | 85500 | 477 |
| 352 | 20240617 | 132700 | 5370644600 | 85700 | 85700 | 85800 | 85600 | 506 |
| 353 | 20240617 | 132600 | 5327273300 | 85700 | 85600 | 85900 | 85600 | 174 |
| 354 | 20240617 | 132500 | 5312355600 | 86000 | 85800 | 86000 | 85600 | 934 |
| 355 | 20240617 | 132400 | 5232207300 | 85700 | 85600 | 85800 | 85500 | 446 |
| 356 | 20240617 | 132300 | 5193971800 | 85600 | 85500 | 85800 | 85500 | 328 |
| 357 | 20240617 | 132200 | 5165864200 | 85700 | 85700 | 85800 | 85400 | 329 |
| 358 | 20240617 | 132100 | 5137676100 | 85600 | 85500 | 85700 | 85500 | 734 |
| 359 | 20240617 | 132000 | 5074840900 | 85400 | 85300 | 85600 | 85200 | 466 |
| 360 | 20240617 | 131900 | 5035024300 | 85200 | 85400 | 85500 | 85200 | 236 |
| 361 | 20240617 | 131800 | 5014876000 | 85300 | 85300 | 85600 | 85200 | 336 |
| 362 | 20240617 | 131700 | 4986130900 | 85800 | 85600 | 85800 | 85200 | 361 |
| 363 | 20240617 | 131600 | 4955286100 | 85600 | 85800 | 85800 | 85200 | 484 |
| 364 | 20240617 | 131500 | 4913929300 | 85800 | 85400 | 85800 | 85300 | 571 |
| 365 | 20240617 | 131400 | 4865053600 | 85300 | 85200 | 85900 | 85200 | 896 |
| 366 | 20240617 | 131300 | 4788468900 | 85200 | 84400 | 85400 | 84300 | 2985 |
| 367 | 20240617 | 131200 | 4535576800 | 84500 | 84500 | 84500 | 84200 | 190 |
| 368 | 20240617 | 131100 | 4519538100 | 84600 | 84200 | 84600 | 84100 | 947 |
| 369 | 20240617 | 131000 | 4439732100 | 83900 | 83900 | 84200 | 83800 | 505 |
| 370 | 20240617 | 130900 | 4397306900 | 84000 | 83900 | 84100 | 83800 | 368 |
| 371 | 20240617 | 130800 | 4366409800 | 83900 | 83800 | 84000 | 83600 | 469 |
| 372 | 20240617 | 130700 | 4327070200 | 83800 | 83600 | 83900 | 83500 | 311 |
| 373 | 20240617 | 130600 | 4301043100 | 83700 | 83500 | 83800 | 83500 | 519 |
| 374 | 20240617 | 130500 | 4257662900 | 83500 | 83500 | 83500 | 82900 | 170 |
| 375 | 20240617 | 130400 | 4243510500 | 83400 | 83000 | 83400 | 82800 | 514 |
| 376 | 20240617 | 130300 | 4200769100 | 83000 | 82700 | 83000 | 82700 | 345 |
| 377 | 20240617 | 130200 | 4172167100 | 82700 | 82600 | 82700 | 82500 | 205 |
| 378 | 20240617 | 130100 | 4155243700 | 82600 | 82600 | 82700 | 82600 | 67 |
| 379 | 20240617 | 130000 | 4149706100 | 82600 | 82700 | 82700 | 82500 | 193 |
| 380 | 20240617 | 125900 | 4133769600 | 82700 | 82700 | 82800 | 82600 | 103 |
| 381 | 20240617 | 125800 | 4125253900 | 82700 | 82600 | 82900 | 82600 | 154 |
| 382 | 20240617 | 125700 | 4112526200 | 82700 | 82700 | 83000 | 82600 | 106 |
| 383 | 20240617 | 125600 | 4103766400 | 82800 | 82900 | 82900 | 82500 | 116 |
| 384 | 20240617 | 125500 | 4094171700 | 82800 | 82800 | 82800 | 82500 | 104 |
| 385 | 20240617 | 125400 | 4085572500 | 82700 | 83000 | 83000 | 82700 | 159 |
| 386 | 20240617 | 125300 | 4072405300 | 83000 | 82800 | 83000 | 82800 | 24 |
| 387 | 20240617 | 125200 | 4070416200 | 82700 | 82700 | 82800 | 82700 | 118 |
| 388 | 20240617 | 125100 | 4060653300 | 82800 | 82800 | 82900 | 82700 | 160 |
| 389 | 20240617 | 125000 | 4047412700 | 82900 | 82800 | 82900 | 82600 | 119 |
| 390 | 20240617 | 124900 | 4037564800 | 82900 | 82800 | 83000 | 82800 | 82 |
| 391 | 20240617 | 124800 | 4030768600 | 82900 | 82800 | 82900 | 82600 | 177 |
| 392 | 20240617 | 124700 | 4016120700 | 82800 | 82900 | 82900 | 82700 | 70 |
| 393 | 20240617 | 124600 | 4010328900 | 82900 | 82800 | 82900 | 82700 | 147 |
| 394 | 20240617 | 124500 | 3998166100 | 82800 | 82800 | 82800 | 82600 | 143 |
| 395 | 20240617 | 124400 | 3986350700 | 82700 | 82900 | 82900 | 82600 | 64 |
| 396 | 20240617 | 124300 | 3981061000 | 82900 | 82600 | 82900 | 82500 | 134 |
| 397 | 20240617 | 124200 | 3969983000 | 82700 | 82700 | 82800 | 82500 | 180 |
| 398 | 20240617 | 124100 | 3955111100 | 82800 | 82700 | 82900 | 82500 | 65 |
| 399 | 20240617 | 124000 | 3949737200 | 82700 | 82700 | 82800 | 82700 | 45 |
| 400 | 20240617 | 123900 | 3946013100 | 82600 | 82700 | 82800 | 82600 | 206 |
| 401 | 20240617 | 123800 | 3928987500 | 82700 | 82800 | 82800 | 82700 | 116 |
| 402 | 20240617 | 123700 | 3919390300 | 82500 | 82800 | 82800 | 82500 | 86 |
| 403 | 20240617 | 123600 | 3912287200 | 82700 | 82600 | 82800 | 82500 | 178 |
| 404 | 20240617 | 123500 | 3897575900 | 82500 | 82700 | 82700 | 82500 | 208 |
| 405 | 20240617 | 123400 | 3880397500 | 82700 | 82600 | 82700 | 82600 | 75 |
| 406 | 20240617 | 123300 | 3874201500 | 82700 | 82600 | 82800 | 82600 | 148 |
| 407 | 20240617 | 123200 | 3861970800 | 82600 | 82700 | 83000 | 82400 | 110 |
| 408 | 20240617 | 123100 | 3852889900 | 82700 | 82800 | 83000 | 82400 | 93 |
| 409 | 20240617 | 123000 | 3845215000 | 82900 | 82700 | 82900 | 82700 | 51 |
| 410 | 20240617 | 122900 | 3840989000 | 82400 | 82900 | 82900 | 82400 | 175 |
| 411 | 20240617 | 122800 | 3826524600 | 82900 | 82700 | 82900 | 82700 | 106 |
| 412 | 20240617 | 122700 | 3817747800 | 82700 | 82900 | 82900 | 82500 | 111 |
| 413 | 20240617 | 122600 | 3808582600 | 82900 | 82800 | 82900 | 82500 | 174 |
| 414 | 20240617 | 122500 | 3794194200 | 82600 | 82700 | 82800 | 82500 | 104 |
| 415 | 20240617 | 122400 | 3785594100 | 82700 | 82700 | 82700 | 82600 | 111 |
| 416 | 20240617 | 122300 | 3776423200 | 82700 | 82600 | 82800 | 82600 | 144 |
| 417 | 20240617 | 122200 | 3764521800 | 82600 | 82700 | 82700 | 82600 | 133 |
| 418 | 20240617 | 122100 | 3753531900 | 82700 | 82600 | 82700 | 82600 | 48 |
| 419 | 20240617 | 122000 | 3749562700 | 82600 | 82600 | 82800 | 82500 | 195 |
| 420 | 20240617 | 121900 | 3733454100 | 82600 | 82600 | 82600 | 82500 | 50 |
| 421 | 20240617 | 121800 | 3729326800 | 82600 | 82600 | 82700 | 82600 | 77 |
| 422 | 20240617 | 121700 | 3722965000 | 82600 | 82700 | 82700 | 82500 | 154 |
| 423 | 20240617 | 121600 | 3710254000 | 82700 | 82600 | 82700 | 82600 | 67 |
| 424 | 20240617 | 121500 | 3704719100 | 82400 | 82700 | 82800 | 82400 | 132 |
| 425 | 20240617 | 121400 | 3693819600 | 82600 | 82700 | 82700 | 82500 | 195 |
| 426 | 20240617 | 121300 | 3677726800 | 82700 | 82600 | 82700 | 82500 | 62 |
| 427 | 20240617 | 121200 | 3672605600 | 82700 | 82700 | 82700 | 82500 | 121 |
| 428 | 20240617 | 121100 | 3662613700 | 82700 | 82700 | 82700 | 82500 | 145 |
| 429 | 20240617 | 121000 | 3650636000 | 82700 | 82400 | 82700 | 82400 | 53 |
| 430 | 20240617 | 120900 | 3646258900 | 82300 | 82400 | 82500 | 82300 | 144 |
| 431 | 20240617 | 120800 | 3634399900 | 82500 | 82700 | 82700 | 82300 | 166 |
| 432 | 20240617 | 120700 | 3620717400 | 82700 | 82500 | 82800 | 82500 | 32 |
| 433 | 20240617 | 120600 | 3618069900 | 82300 | 82500 | 82500 | 82300 | 135 |
| 434 | 20240617 | 120500 | 3606946700 | 82400 | 82500 | 82600 | 82400 | 188 |
| 435 | 20240617 | 120400 | 3591445600 | 82600 | 82600 | 82600 | 82400 | 126 |
| 436 | 20240617 | 120300 | 3581052100 | 82600 | 82500 | 82600 | 82300 | 90 |
| 437 | 20240617 | 120200 | 3573629400 | 82400 | 82600 | 82600 | 82300 | 136 |
| 438 | 20240617 | 120100 | 3562419000 | 82600 | 82500 | 82800 | 82400 | 101 |
| 439 | 20240617 | 120000 | 3554082200 | 82400 | 82500 | 82500 | 82300 | 190 |
| 440 | 20240617 | 115900 | 3538431300 | 82400 | 82500 | 82500 | 82400 | 56 |
| 441 | 20240617 | 115800 | 3533815400 | 82600 | 82400 | 82800 | 82400 | 213 |
| 442 | 20240617 | 115700 | 3516247700 | 82400 | 82400 | 82600 | 82300 | 124 |
| 443 | 20240617 | 115600 | 3506035600 | 82300 | 82400 | 82500 | 82300 | 336 |
| 444 | 20240617 | 115500 | 3478373400 | 82300 | 82400 | 82800 | 82300 | 187 |
| 445 | 20240617 | 115400 | 3462963300 | 82300 | 82600 | 82700 | 82300 | 82 |
| 446 | 20240617 | 115300 | 3456205200 | 82300 | 82400 | 82700 | 82300 | 185 |
| 447 | 20240617 | 115200 | 3440950100 | 82300 | 82700 | 82700 | 82300 | 187 |
| 448 | 20240617 | 115100 | 3425552400 | 82700 | 82400 | 82700 | 82300 | 179 |
| 449 | 20240617 | 115000 | 3410811500 | 82300 | 82400 | 82400 | 82300 | 154 |
| 450 | 20240617 | 114900 | 3398132200 | 82400 | 82600 | 82600 | 82300 | 249 |
| 451 | 20240617 | 114800 | 3377622700 | 82700 | 82600 | 82800 | 82400 | 133 |
| 452 | 20240617 | 114700 | 3366640500 | 82700 | 82500 | 82800 | 82400 | 134 |
| 453 | 20240617 | 114600 | 3355583200 | 82400 | 82600 | 82700 | 82400 | 169 |
| 454 | 20240617 | 114500 | 3341647500 | 82600 | 82500 | 82700 | 82400 | 168 |
| 455 | 20240617 | 114400 | 3327781900 | 82500 | 82500 | 82500 | 82400 | 128 |
| 456 | 20240617 | 114300 | 3317230300 | 82500 | 82600 | 82700 | 82400 | 212 |
| 457 | 20240617 | 114200 | 3299741200 | 82400 | 82900 | 82900 | 82400 | 79 |
| 458 | 20240617 | 114100 | 3293217900 | 82900 | 82900 | 82900 | 82400 | 191 |
| 459 | 20240617 | 114000 | 3277456200 | 82700 | 82600 | 82800 | 82400 | 219 |
| 460 | 20240617 | 113900 | 3259387200 | 82600 | 82800 | 82800 | 82400 | 202 |
| 461 | 20240617 | 113800 | 3242722700 | 82800 | 82500 | 82900 | 82400 | 138 |
| 462 | 20240617 | 113700 | 3231335600 | 82500 | 82400 | 82600 | 82400 | 272 |
| 463 | 20240617 | 113600 | 3208916600 | 82400 | 82600 | 82600 | 82400 | 91 |
| 464 | 20240617 | 113500 | 3201417400 | 82600 | 82500 | 82600 | 82400 | 117 |
| 465 | 20240617 | 113400 | 3191763400 | 82400 | 82800 | 82900 | 82400 | 191 |
| 466 | 20240617 | 113300 | 3176004300 | 82800 | 82600 | 82800 | 82400 | 140 |
| 467 | 20240617 | 113200 | 3164450900 | 82400 | 82600 | 82700 | 82400 | 217 |
| 468 | 20240617 | 113100 | 3146549100 | 82500 | 82900 | 82900 | 82500 | 121 |
| 469 | 20240617 | 113000 | 3136555900 | 82800 | 82800 | 82800 | 82500 | 175 |
| 470 | 20240617 | 112900 | 3122106300 | 82800 | 82600 | 82900 | 82500 | 113 |
| 471 | 20240617 | 112800 | 3112772700 | 82700 | 82500 | 82700 | 82500 | 260 |
| 472 | 20240617 | 112700 | 3091316000 | 82500 | 82700 | 82700 | 82500 | 87 |
| 473 | 20240617 | 112600 | 3084132400 | 82700 | 82700 | 82700 | 82500 | 157 |
| 474 | 20240617 | 112500 | 3071167100 | 82700 | 82700 | 82700 | 82500 | 160 |
| 475 | 20240617 | 112400 | 3057950800 | 82600 | 82900 | 83000 | 82600 | 119 |
| 476 | 20240617 | 112300 | 3048104000 | 82600 | 82800 | 83000 | 82600 | 134 |
| 477 | 20240617 | 112200 | 3037000500 | 82600 | 82700 | 82800 | 82500 | 282 |
| 478 | 20240617 | 112100 | 3013708700 | 82500 | 83000 | 83000 | 82500 | 86 |
| 479 | 20240617 | 112000 | 3006595500 | 82900 | 82800 | 82900 | 82500 | 231 |
| 480 | 20240617 | 111900 | 2987514000 | 82800 | 82600 | 82800 | 82500 | 155 |
| 481 | 20240617 | 111800 | 2974717000 | 82700 | 82800 | 82800 | 82500 | 242 |
| 482 | 20240617 | 111700 | 2954720300 | 82800 | 82700 | 82800 | 82500 | 87 |
| 483 | 20240617 | 111600 | 2947536100 | 82700 | 82600 | 82700 | 82500 | 234 |
| 484 | 20240617 | 111500 | 2928212000 | 82700 | 82800 | 82900 | 82600 | 116 |
| 485 | 20240617 | 111400 | 2918613700 | 82800 | 82700 | 83000 | 82500 | 155 |
| 486 | 20240617 | 111300 | 2905806800 | 82800 | 82600 | 82900 | 82600 | 94 |
| 487 | 20240617 | 111200 | 2898024400 | 82500 | 82700 | 82700 | 82500 | 300 |
| 488 | 20240617 | 111100 | 2873262600 | 82700 | 82700 | 82900 | 82600 | 142 |
| 489 | 20240617 | 111000 | 2861513300 | 82700 | 82500 | 82800 | 82500 | 117 |
| 490 | 20240617 | 110900 | 2851854000 | 82500 | 82700 | 82800 | 82500 | 311 |
| 491 | 20240617 | 110800 | 2826177000 | 82800 | 82600 | 82900 | 82500 | 102 |
| 492 | 20240617 | 110700 | 2817748300 | 82500 | 82700 | 82700 | 82500 | 149 |
| 493 | 20240617 | 110600 | 2805448900 | 82700 | 82500 | 82700 | 82500 | 198 |
| 494 | 20240617 | 110500 | 2789093700 | 82800 | 82700 | 82800 | 82600 | 217 |
| 495 | 20240617 | 110400 | 2771154800 | 82700 | 82700 | 82800 | 82700 | 51 |
| 496 | 20240617 | 110300 | 2766935200 | 82600 | 82600 | 82800 | 82600 | 318 |
| 497 | 20240617 | 110200 | 2740655100 | 82700 | 82800 | 82800 | 82600 | 137 |
| 498 | 20240617 | 110100 | 2729332500 | 82700 | 82900 | 82900 | 82700 | 152 |
| 499 | 20240617 | 110000 | 2716744600 | 82900 | 82900 | 83000 | 82600 | 142 |
| 500 | 20240617 | 105900 | 2704989700 | 82600 | 82800 | 82900 | 82600 | 200 |
| 501 | 20240617 | 105800 | 2688451700 | 82900 | 82700 | 82900 | 82600 | 113 |
| 502 | 20240617 | 105700 | 2679099400 | 82600 | 82800 | 82800 | 82500 | 271 |
| 503 | 20240617 | 105600 | 2656725400 | 82800 | 82800 | 82800 | 82600 | 84 |
| 504 | 20240617 | 105500 | 2649776000 | 82800 | 82600 | 82800 | 82600 | 223 |
| 505 | 20240617 | 105400 | 2631345600 | 82700 | 82600 | 82700 | 82500 | 125 |
| 506 | 20240617 | 105300 | 2621020600 | 82500 | 82700 | 82800 | 82500 | 166 |
| 507 | 20240617 | 105200 | 2607304900 | 82700 | 82700 | 82700 | 82500 | 89 |
| 508 | 20240617 | 105100 | 2599954800 | 82500 | 82600 | 82800 | 82500 | 277 |
| 509 | 20240617 | 105000 | 2577071800 | 82500 | 82800 | 82800 | 82500 | 101 |
| 510 | 20240617 | 104900 | 2568716200 | 82800 | 82500 | 82900 | 82500 | 190 |
| 511 | 20240617 | 104800 | 2553025000 | 82500 | 82800 | 83000 | 82500 | 98 |
| 512 | 20240617 | 104700 | 2544931600 | 82600 | 83000 | 83000 | 82600 | 211 |
| 513 | 20240617 | 104600 | 2527483000 | 83100 | 83000 | 83100 | 82600 | 106 |
| 514 | 20240617 | 104500 | 2518704900 | 82500 | 82800 | 83100 | 82500 | 215 |
| 515 | 20240617 | 104400 | 2500924000 | 82600 | 82900 | 83000 | 82600 | 224 |
| 516 | 20240617 | 104300 | 2482403100 | 82800 | 82500 | 82900 | 82500 | 125 |
| 517 | 20240617 | 104200 | 2472050900 | 82500 | 82600 | 82700 | 82500 | 260 |
| 518 | 20240617 | 104100 | 2450593700 | 82600 | 82500 | 82700 | 82500 | 176 |
| 519 | 20240617 | 104000 | 2436067900 | 82500 | 82700 | 82700 | 82500 | 115 |
| 520 | 20240617 | 103900 | 2426577400 | 82500 | 82600 | 82600 | 82500 | 162 |
| 521 | 20240617 | 103800 | 2413206000 | 82600 | 82700 | 82700 | 82500 | 224 |
| 522 | 20240617 | 103700 | 2394715800 | 82700 | 82900 | 82900 | 82600 | 62 |
| 523 | 20240617 | 103600 | 2389590900 | 82800 | 82600 | 82900 | 82600 | 196 |
| 524 | 20240617 | 103500 | 2373392500 | 82500 | 82600 | 82700 | 82500 | 205 |
| 525 | 20240617 | 103400 | 2356473700 | 82700 | 82600 | 82700 | 82500 | 162 |
| 526 | 20240617 | 103300 | 2343103200 | 82600 | 82500 | 82600 | 82500 | 134 |
| 527 | 20240617 | 103200 | 2332043100 | 82600 | 82600 | 82800 | 82500 | 294 |
| 528 | 20240617 | 103100 | 2307756400 | 82600 | 82500 | 82700 | 82500 | 87 |
| 529 | 20240617 | 103000 | 2300573400 | 82600 | 82600 | 82700 | 82500 | 114 |
| 530 | 20240617 | 102900 | 2291163700 | 82500 | 82600 | 82600 | 82500 | 212 |
| 531 | 20240617 | 102800 | 2273672300 | 82600 | 82700 | 82700 | 82500 | 250 |
| 532 | 20240617 | 102700 | 2253029800 | 82600 | 82500 | 82600 | 82500 | 110 |
| 533 | 20240617 | 102600 | 2243950100 | 82500 | 82700 | 82700 | 82500 | 238 |
| 534 | 20240617 | 102500 | 2224306500 | 82700 | 82700 | 82700 | 82600 | 138 |
| 535 | 20240617 | 102400 | 2212904200 | 82700 | 82600 | 82700 | 82200 | 250 |
| 536 | 20240617 | 102300 | 2192292300 | 82500 | 82500 | 82600 | 82200 | 368 |
| 537 | 20240617 | 102200 | 2161954000 | 82500 | 82700 | 82800 | 82500 | 215 |
| 538 | 20240617 | 102100 | 2144204000 | 82800 | 82600 | 82800 | 82600 | 46 |
| 539 | 20240617 | 102000 | 2140399200 | 82700 | 82700 | 82800 | 82700 | 313 |
| 540 | 20240617 | 101900 | 2114505900 | 82700 | 82800 | 83000 | 82700 | 793 |
| 541 | 20240617 | 101800 | 2048863100 | 82900 | 83100 | 83400 | 82900 | 670 |
| 542 | 20240617 | 101700 | 1993307700 | 82900 | 83100 | 83100 | 82900 | 549 |
| 543 | 20240617 | 101600 | 1947739900 | 83100 | 83100 | 83200 | 83000 | 110 |
| 544 | 20240617 | 101500 | 1938607200 | 83000 | 83100 | 83300 | 83000 | 262 |
| 545 | 20240617 | 101400 | 1916849700 | 83100 | 83100 | 83200 | 83000 | 221 |
| 546 | 20240617 | 101300 | 1898500600 | 83100 | 83000 | 83200 | 83000 | 180 |
| 547 | 20240617 | 101200 | 1883557800 | 83000 | 83200 | 83200 | 83000 | 148 |
| 548 | 20240617 | 101100 | 1871268000 | 83100 | 83100 | 83100 | 83000 | 415 |
| 549 | 20240617 | 101000 | 1836820200 | 83100 | 83000 | 83200 | 83000 | 34 |
| 550 | 20240617 | 100900 | 1833996900 | 83000 | 83200 | 83200 | 83000 | 196 |
| 551 | 20240617 | 100800 | 1817723000 | 83200 | 83100 | 83400 | 83000 | 152 |
| 552 | 20240617 | 100700 | 1805098300 | 83300 | 83300 | 83400 | 83000 | 112 |
| 553 | 20240617 | 100600 | 1795789800 | 83000 | 83000 | 83300 | 83000 | 93 |
| 554 | 20240617 | 100500 | 1788065700 | 83000 | 83400 | 83400 | 83000 | 283 |
| 555 | 20240617 | 100400 | 1764560700 | 83500 | 83500 | 83500 | 83000 | 143 |
| 556 | 20240617 | 100300 | 1752648100 | 83500 | 83400 | 83500 | 83000 | 167 |
| 557 | 20240617 | 100200 | 1738767500 | 83500 | 83500 | 83600 | 83200 | 99 |
| 558 | 20240617 | 100100 | 1730510700 | 83500 | 83100 | 83500 | 83000 | 282 |
| 559 | 20240617 | 100000 | 1707082500 | 83100 | 83000 | 83100 | 83000 | 195 |
| 560 | 20240617 | 095900 | 1690889200 | 83000 | 83000 | 83100 | 83000 | 274 |
| 561 | 20240617 | 095800 | 1668141200 | 83100 | 83100 | 83100 | 83000 | 80 |
| 562 | 20240617 | 095700 | 1661498000 | 83000 | 83000 | 83000 | 82900 | 256 |
| 563 | 20240617 | 095600 | 1640251600 | 82900 | 83100 | 83100 | 82900 | 645 |
| 564 | 20240617 | 095500 | 1586726700 | 83100 | 83000 | 83100 | 83000 | 159 |
| 565 | 20240617 | 095400 | 1573529200 | 83000 | 83100 | 83100 | 83000 | 182 |
| 566 | 20240617 | 095300 | 1558420100 | 83000 | 83000 | 83100 | 83000 | 116 |
| 567 | 20240617 | 095200 | 1548787700 | 83000 | 83300 | 83300 | 83000 | 229 |
| 568 | 20240617 | 095100 | 1529765700 | 83200 | 83100 | 83200 | 83000 | 101 |
| 569 | 20240617 | 095000 | 1521379900 | 83300 | 83100 | 83300 | 83000 | 329 |
| 570 | 20240617 | 094900 | 1494055200 | 83200 | 83000 | 83300 | 83000 | 296 |
| 571 | 20240617 | 094800 | 1469480500 | 83000 | 83000 | 83400 | 83000 | 326 |
| 572 | 20240617 | 094700 | 1442388800 | 83100 | 83100 | 83200 | 83000 | 217 |
| 573 | 20240617 | 094600 | 1424363900 | 82900 | 83100 | 83200 | 82800 | 1179 |
| 574 | 20240617 | 094500 | 1326602100 | 83100 | 83300 | 83400 | 83000 | 126 |
| 575 | 20240617 | 094400 | 1316118500 | 83300 | 83400 | 83700 | 83300 | 377 |
| 576 | 20240617 | 094300 | 1284681300 | 83400 | 83200 | 83500 | 83200 | 272 |
| 577 | 20240617 | 094200 | 1261999800 | 83100 | 83300 | 83300 | 83000 | 247 |
| 578 | 20240617 | 094100 | 1241456200 | 82900 | 83200 | 83300 | 82900 | 1354 |
| 579 | 20240617 | 094000 | 1129042700 | 83300 | 83200 | 83300 | 83100 | 282 |
| 580 | 20240617 | 093900 | 1105579700 | 83200 | 83200 | 83300 | 83100 | 129 |
| 581 | 20240617 | 093800 | 1094850800 | 83200 | 83100 | 83300 | 83000 | 168 |
| 582 | 20240617 | 093700 | 1080892600 | 83100 | 83300 | 83300 | 83000 | 203 |
| 583 | 20240617 | 093600 | 1064016100 | 83300 | 83200 | 83300 | 83000 | 214 |
| 584 | 20240617 | 093500 | 1046227400 | 83200 | 83300 | 83400 | 83000 | 241 |
| 585 | 20240617 | 093400 | 1026178000 | 83300 | 83100 | 83300 | 83000 | 290 |
| 586 | 20240617 | 093300 | 1002086200 | 83300 | 83500 | 83500 | 83000 | 142 |
| 587 | 20240617 | 093200 | 990278100 | 83000 | 83000 | 83500 | 83000 | 252 |
| 588 | 20240617 | 093100 | 969350400 | 83000 | 83500 | 83500 | 83000 | 207 |
| 589 | 20240617 | 093000 | 952123500 | 83500 | 83100 | 83500 | 83000 | 392 |
| 590 | 20240617 | 092900 | 919486300 | 83500 | 83300 | 83500 | 83200 | 266 |
| 591 | 20240617 | 092800 | 897317600 | 83300 | 83300 | 83500 | 83100 | 209 |
| 592 | 20240617 | 092700 | 879912700 | 83300 | 83200 | 83300 | 83000 | 146 |
| 593 | 20240617 | 092600 | 867775400 | 83100 | 83000 | 83200 | 83000 | 175 |
| 594 | 20240617 | 092500 | 853232600 | 83200 | 83200 | 83400 | 83000 | 286 |
| 595 | 20240617 | 092400 | 829454400 | 83200 | 83100 | 83300 | 83000 | 220 |
| 596 | 20240617 | 092300 | 811154800 | 83000 | 83200 | 83200 | 82800 | 401 |
| 597 | 20240617 | 092200 | 777924600 | 83200 | 82900 | 83200 | 82900 | 887 |
| 598 | 20240617 | 092100 | 704197000 | 83000 | 82900 | 83000 | 82800 | 295 |
| 599 | 20240617 | 092000 | 679747000 | 82900 | 82800 | 83000 | 82800 | 296 |
| 600 | 20240617 | 091900 | 655201500 | 82900 | 82900 | 82900 | 82600 | 296 |
| 601 | 20240617 | 091800 | 630701900 | 82900 | 82900 | 82900 | 82600 | 161 |
| 602 | 20240617 | 091700 | 617377600 | 82900 | 82300 | 82900 | 82100 | 855 |
| 603 | 20240617 | 091600 | 546856500 | 82200 | 82100 | 82400 | 82000 | 217 |
| 604 | 20240617 | 091500 | 529031600 | 82100 | 81800 | 82900 | 81800 | 758 |
| 605 | 20240617 | 091400 | 466761000 | 81900 | 81500 | 81900 | 81500 | 441 |
| 606 | 20240617 | 091300 | 430765800 | 81500 | 81700 | 81800 | 81500 | 224 |
| 607 | 20240617 | 091200 | 412474000 | 81600 | 81500 | 81600 | 81400 | 1466 |
| 608 | 20240617 | 091100 | 292915700 | 81600 | 81600 | 81600 | 81500 | 233 |
| 609 | 20240617 | 091000 | 273909800 | 81600 | 82000 | 82100 | 81500 | 886 |
| 610 | 20240617 | 090900 | 201446000 | 82100 | 82300 | 82300 | 82000 | 311 |
| 611 | 20240617 | 090800 | 175896400 | 82300 | 82400 | 82400 | 82200 | 283 |
| 612 | 20240617 | 090700 | 152618400 | 82500 | 82600 | 82700 | 82300 | 37 |
| 613 | 20240617 | 090600 | 149564200 | 82300 | 82700 | 82700 | 82300 | 232 |
| 614 | 20240617 | 090500 | 130421300 | 82800 | 82900 | 82900 | 82700 | 153 |
| 615 | 20240617 | 090400 | 117758100 | 82800 | 83000 | 83000 | 82800 | 202 |
| 616 | 20240617 | 090300 | 101015300 | 83000 | 83100 | 83200 | 83000 | 199 |
| 617 | 20240617 | 090200 | 84487800 | 83200 | 83300 | 83400 | 83100 | 160 |
| 618 | 20240617 | 090100 | 71154700 | 83200 | 83000 | 83200 | 83000 | 18 |
| 619 | 20240617 | 090000 | 69658300 | 83000 | 83400 | 83500 | 83000 | 837 |