32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 185400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 3 | 20240617 | 185300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 4 | 20240617 | 185200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 5 | 20240617 | 185100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 6 | 20240617 | 185000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 7 | 20240617 | 184900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 8 | 20240617 | 184800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 9 | 20240617 | 184700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 10 | 20240617 | 184600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 11 | 20240617 | 184500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 12 | 20240617 | 184400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 13 | 20240617 | 184300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 14 | 20240617 | 184200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 15 | 20240617 | 184100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 16 | 20240617 | 184000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 17 | 20240617 | 183900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 18 | 20240617 | 183800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 19 | 20240617 | 183700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 20 | 20240617 | 183600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 21 | 20240617 | 183500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 22 | 20240617 | 183400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 23 | 20240617 | 183300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 24 | 20240617 | 183200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 25 | 20240617 | 183100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 26 | 20240617 | 183000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 27 | 20240617 | 182900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 28 | 20240617 | 182800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 29 | 20240617 | 182700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 30 | 20240617 | 182600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 31 | 20240617 | 182500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 32 | 20240617 | 182400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 33 | 20240617 | 182300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 34 | 20240617 | 182200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 35 | 20240617 | 182100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 36 | 20240617 | 182000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 37 | 20240617 | 181900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 38 | 20240617 | 181800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 39 | 20240617 | 181700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 40 | 20240617 | 181600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 41 | 20240617 | 181500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 42 | 20240617 | 181400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 43 | 20240617 | 181300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 44 | 20240617 | 181200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 45 | 20240617 | 181100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 46 | 20240617 | 181000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 47 | 20240617 | 180900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 48 | 20240617 | 180800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 49 | 20240617 | 180700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 50 | 20240617 | 180600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 51 | 20240617 | 180500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 52 | 20240617 | 180400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 53 | 20240617 | 180300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 54 | 20240617 | 180200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 55 | 20240617 | 180100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 56 | 20240617 | 180000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 57 | 20240617 | 175900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 58 | 20240617 | 175800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 59 | 20240617 | 175700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 60 | 20240617 | 175600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 61 | 20240617 | 175500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 62 | 20240617 | 175400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 63 | 20240617 | 175300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 64 | 20240617 | 175200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 65 | 20240617 | 175100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 66 | 20240617 | 175000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 67 | 20240617 | 174900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 68 | 20240617 | 174800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 69 | 20240617 | 174700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 70 | 20240617 | 174600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 71 | 20240617 | 174500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 72 | 20240617 | 174400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 73 | 20240617 | 174300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 74 | 20240617 | 174200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 75 | 20240617 | 174100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 76 | 20240617 | 174000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 77 | 20240617 | 173900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 78 | 20240617 | 173800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 79 | 20240617 | 173700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 80 | 20240617 | 173600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 81 | 20240617 | 173500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 82 | 20240617 | 173400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 83 | 20240617 | 173300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 84 | 20240617 | 173200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 85 | 20240617 | 173100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 86 | 20240617 | 173000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 87 | 20240617 | 172900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 88 | 20240617 | 172800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 89 | 20240617 | 172700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 90 | 20240617 | 172600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 91 | 20240617 | 172500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 92 | 20240617 | 172400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 93 | 20240617 | 172300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 94 | 20240617 | 172200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 95 | 20240617 | 172100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 96 | 20240617 | 172000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 97 | 20240617 | 171900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 98 | 20240617 | 171800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 99 | 20240617 | 171700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 100 | 20240617 | 171600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 101 | 20240617 | 171500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 102 | 20240617 | 171400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 103 | 20240617 | 171300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 104 | 20240617 | 171200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 105 | 20240617 | 171100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 106 | 20240617 | 171000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 107 | 20240617 | 170900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 108 | 20240617 | 170800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 109 | 20240617 | 170700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 110 | 20240617 | 170600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 111 | 20240617 | 170500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 112 | 20240617 | 170400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 113 | 20240617 | 170300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 114 | 20240617 | 170200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 115 | 20240617 | 170100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 116 | 20240617 | 170000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 117 | 20240617 | 165900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 118 | 20240617 | 165800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 119 | 20240617 | 165700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 120 | 20240617 | 165600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 121 | 20240617 | 165500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 122 | 20240617 | 165400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 123 | 20240617 | 165300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 124 | 20240617 | 165200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 125 | 20240617 | 165100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 126 | 20240617 | 165000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 127 | 20240617 | 164900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 128 | 20240617 | 164800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 129 | 20240617 | 164700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 130 | 20240617 | 164600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 131 | 20240617 | 164500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 132 | 20240617 | 164400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 133 | 20240617 | 164300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 134 | 20240617 | 164200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 135 | 20240617 | 164100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 136 | 20240617 | 164000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 137 | 20240617 | 163900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 138 | 20240617 | 163800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 139 | 20240617 | 163700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 140 | 20240617 | 163600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 141 | 20240617 | 163500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 142 | 20240617 | 163400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 143 | 20240617 | 163300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 144 | 20240617 | 163200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 145 | 20240617 | 163100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 146 | 20240617 | 163000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 147 | 20240617 | 162900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 148 | 20240617 | 162800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 149 | 20240617 | 162700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 150 | 20240617 | 162600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 151 | 20240617 | 162500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 152 | 20240617 | 162400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 153 | 20240617 | 162300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 154 | 20240617 | 162200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 155 | 20240617 | 162100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 156 | 20240617 | 162000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 157 | 20240617 | 161900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 158 | 20240617 | 161800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 159 | 20240617 | 161700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 160 | 20240617 | 161600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 161 | 20240617 | 161500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 162 | 20240617 | 161400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 163 | 20240617 | 161300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 164 | 20240617 | 161200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 165 | 20240617 | 161100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 166 | 20240617 | 161000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 167 | 20240617 | 160900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 168 | 20240617 | 160800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 169 | 20240617 | 160700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 170 | 20240617 | 160600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 171 | 20240617 | 160500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 172 | 20240617 | 160400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 173 | 20240617 | 160300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 174 | 20240617 | 160200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 175 | 20240617 | 160100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 176 | 20240617 | 160000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 177 | 20240617 | 155900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 178 | 20240617 | 155800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 179 | 20240617 | 155700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 180 | 20240617 | 155600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 181 | 20240617 | 155500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 182 | 20240617 | 155400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 183 | 20240617 | 155300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 184 | 20240617 | 155200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 185 | 20240617 | 155100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 186 | 20240617 | 155000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 187 | 20240617 | 154900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 188 | 20240617 | 154800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 189 | 20240617 | 154700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 190 | 20240617 | 154600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 191 | 20240617 | 154500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 192 | 20240617 | 154400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 193 | 20240617 | 154300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 194 | 20240617 | 154200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 195 | 20240617 | 154100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 196 | 20240617 | 154000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 197 | 20240617 | 153900 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 198 | 20240617 | 153800 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 199 | 20240617 | 153700 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 200 | 20240617 | 153600 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20240617 | 153500 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20240617 | 153400 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20240617 | 153300 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20240617 | 153200 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20240617 | 153100 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20240617 | 153000 | 13440265700 | 76000 | 76000 | 76000 | 76000 | 3948 |
| 207 | 20240617 | 152900 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20240617 | 152800 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20240617 | 152700 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20240617 | 152600 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 211 | 20240617 | 152500 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 212 | 20240617 | 152400 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 213 | 20240617 | 152300 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 214 | 20240617 | 152200 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 215 | 20240617 | 152100 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 216 | 20240617 | 152000 | 13140217700 | 76000 | 76000 | 76000 | 76000 | 0 |
| 217 | 20240617 | 151900 | 13140217700 | 76000 | 76100 | 76100 | 76000 | 388 |
| 218 | 20240617 | 151800 | 13110695700 | 76100 | 76200 | 76200 | 76100 | 110 |
| 219 | 20240617 | 151700 | 13102324400 | 76200 | 76100 | 76300 | 76100 | 266 |
| 220 | 20240617 | 151600 | 13082056500 | 76200 | 76200 | 76200 | 76100 | 178 |
| 221 | 20240617 | 151500 | 13068502700 | 76200 | 76300 | 76300 | 76100 | 98 |
| 222 | 20240617 | 151400 | 13061032800 | 76300 | 76200 | 76300 | 76100 | 246 |
| 223 | 20240617 | 151300 | 13042273800 | 76100 | 76100 | 76300 | 76100 | 448 |
| 224 | 20240617 | 151200 | 13008141400 | 76200 | 76300 | 76300 | 76100 | 184 |
| 225 | 20240617 | 151100 | 12994122800 | 76200 | 76200 | 76200 | 76000 | 1851 |
| 226 | 20240617 | 151000 | 12853213400 | 76100 | 76200 | 76200 | 76100 | 409 |
| 227 | 20240617 | 150900 | 12822051800 | 76200 | 76300 | 76300 | 76200 | 114 |
| 228 | 20240617 | 150800 | 12813356600 | 76300 | 76300 | 76300 | 76200 | 219 |
| 229 | 20240617 | 150700 | 12796648900 | 76300 | 76300 | 76300 | 76200 | 92 |
| 230 | 20240617 | 150600 | 12789633900 | 76300 | 76300 | 76300 | 76200 | 267 |
| 231 | 20240617 | 150500 | 12769262900 | 76300 | 76300 | 76300 | 76200 | 213 |
| 232 | 20240617 | 150400 | 12753014700 | 76300 | 76200 | 76300 | 76200 | 224 |
| 233 | 20240617 | 150300 | 12735933200 | 76300 | 76300 | 76400 | 76200 | 173 |
| 234 | 20240617 | 150200 | 12722728300 | 76300 | 76300 | 76300 | 76300 | 54 |
| 235 | 20240617 | 150100 | 12718608100 | 76400 | 76300 | 76400 | 76200 | 573 |
| 236 | 20240617 | 150000 | 12674916300 | 76300 | 76400 | 76400 | 76200 | 685 |
| 237 | 20240617 | 145900 | 12622686000 | 76200 | 76400 | 76400 | 76200 | 184 |
| 238 | 20240617 | 145800 | 12608647900 | 76400 | 76300 | 76400 | 76200 | 289 |
| 239 | 20240617 | 145700 | 12586597500 | 76300 | 76400 | 76400 | 76200 | 375 |
| 240 | 20240617 | 145600 | 12557976100 | 76400 | 76400 | 76400 | 76300 | 142 |
| 241 | 20240617 | 145500 | 12547127400 | 76400 | 76400 | 76400 | 76300 | 633 |
| 242 | 20240617 | 145400 | 12498821300 | 76400 | 76500 | 76500 | 76300 | 389 |
| 243 | 20240617 | 145300 | 12469093700 | 76400 | 76400 | 76500 | 76300 | 211 |
| 244 | 20240617 | 145200 | 12452974700 | 76400 | 76400 | 76400 | 76300 | 275 |
| 245 | 20240617 | 145100 | 12431964800 | 76400 | 76500 | 76500 | 76400 | 286 |
| 246 | 20240617 | 145000 | 12410112600 | 76400 | 76400 | 76400 | 76300 | 264 |
| 247 | 20240617 | 144900 | 12389943700 | 76400 | 76400 | 76400 | 76300 | 88 |
| 248 | 20240617 | 144800 | 12383225300 | 76400 | 76500 | 76600 | 76400 | 447 |
| 249 | 20240617 | 144700 | 12349054500 | 76500 | 76500 | 76500 | 76400 | 215 |
| 250 | 20240617 | 144600 | 12332608100 | 76500 | 76400 | 76500 | 76300 | 285 |
| 251 | 20240617 | 144500 | 12310838000 | 76400 | 76400 | 76400 | 76300 | 184 |
| 252 | 20240617 | 144400 | 12296783500 | 76400 | 76400 | 76400 | 76300 | 311 |
| 253 | 20240617 | 144300 | 12273029100 | 76400 | 76400 | 76400 | 76300 | 422 |
| 254 | 20240617 | 144200 | 12240793700 | 76400 | 76400 | 76400 | 76300 | 116 |
| 255 | 20240617 | 144100 | 12231931400 | 76400 | 76400 | 76500 | 76300 | 558 |
| 256 | 20240617 | 144000 | 12189328500 | 76400 | 76300 | 76400 | 76300 | 147 |
| 257 | 20240617 | 143900 | 12178103100 | 76400 | 76400 | 76500 | 76300 | 353 |
| 258 | 20240617 | 143800 | 12151121500 | 76500 | 76500 | 76500 | 76400 | 233 |
| 259 | 20240617 | 143700 | 12133297100 | 76500 | 76500 | 76500 | 76400 | 201 |
| 260 | 20240617 | 143600 | 12117925400 | 76500 | 76500 | 76500 | 76400 | 101 |
| 261 | 20240617 | 143500 | 12110200100 | 76500 | 76500 | 76500 | 76400 | 189 |
| 262 | 20240617 | 143400 | 12095746100 | 76400 | 76400 | 76500 | 76300 | 706 |
| 263 | 20240617 | 143300 | 12041801100 | 76400 | 76300 | 76400 | 76300 | 173 |
| 264 | 20240617 | 143200 | 12028584000 | 76400 | 76400 | 76400 | 76300 | 198 |
| 265 | 20240617 | 143100 | 12013458700 | 76400 | 76400 | 76400 | 76300 | 144 |
| 266 | 20240617 | 143000 | 12002461800 | 76400 | 76500 | 76600 | 76400 | 320 |
| 267 | 20240617 | 142900 | 11978004000 | 76500 | 76400 | 76500 | 76400 | 215 |
| 268 | 20240617 | 142800 | 11961557200 | 76400 | 76400 | 76500 | 76400 | 237 |
| 269 | 20240617 | 142700 | 11943439700 | 76500 | 76500 | 76500 | 76400 | 133 |
| 270 | 20240617 | 142600 | 11933267000 | 76500 | 76500 | 76500 | 76400 | 260 |
| 271 | 20240617 | 142500 | 11913392600 | 76500 | 76400 | 76500 | 76400 | 218 |
| 272 | 20240617 | 142400 | 11896723400 | 76500 | 76500 | 76500 | 76400 | 319 |
| 273 | 20240617 | 142300 | 11872320000 | 76500 | 76400 | 76500 | 76400 | 177 |
| 274 | 20240617 | 142200 | 11858789100 | 76500 | 76400 | 76500 | 76300 | 292 |
| 275 | 20240617 | 142100 | 11836484800 | 76400 | 76400 | 76400 | 76300 | 99 |
| 276 | 20240617 | 142000 | 11828922000 | 76400 | 76600 | 76600 | 76300 | 444 |
| 277 | 20240617 | 141900 | 11794968100 | 76600 | 76600 | 76600 | 76500 | 204 |
| 278 | 20240617 | 141800 | 11779350900 | 76400 | 76600 | 76600 | 76400 | 317 |
| 279 | 20240617 | 141700 | 11755098100 | 76600 | 76600 | 76600 | 76500 | 201 |
| 280 | 20240617 | 141600 | 11739702500 | 76600 | 76500 | 76600 | 76500 | 426 |
| 281 | 20240617 | 141500 | 11707107000 | 76500 | 76500 | 76500 | 76500 | 91 |
| 282 | 20240617 | 141400 | 11700145500 | 76500 | 76500 | 76600 | 76400 | 222 |
| 283 | 20240617 | 141300 | 11683167300 | 76600 | 76500 | 76600 | 76400 | 924 |
| 284 | 20240617 | 141200 | 11612485800 | 76500 | 76500 | 76500 | 76400 | 60 |
| 285 | 20240617 | 141100 | 11607896800 | 76500 | 76500 | 76500 | 76400 | 169 |
| 286 | 20240617 | 141000 | 11594978400 | 76500 | 76500 | 76500 | 76400 | 208 |
| 287 | 20240617 | 140900 | 11579071800 | 76500 | 76400 | 76500 | 76400 | 272 |
| 288 | 20240617 | 140800 | 11558281000 | 76500 | 76500 | 76500 | 76500 | 96 |
| 289 | 20240617 | 140700 | 11550937000 | 76500 | 76500 | 76500 | 76400 | 305 |
| 290 | 20240617 | 140600 | 11527617800 | 76500 | 76400 | 76500 | 76400 | 89 |
| 291 | 20240617 | 140500 | 11520810900 | 76400 | 76500 | 76500 | 76400 | 408 |
| 292 | 20240617 | 140400 | 11489624800 | 76400 | 76500 | 76500 | 76400 | 145 |
| 293 | 20240617 | 140300 | 11478538200 | 76500 | 76400 | 76500 | 76400 | 157 |
| 294 | 20240617 | 140200 | 11466528600 | 76500 | 76400 | 76500 | 76400 | 352 |
| 295 | 20240617 | 140100 | 11439610400 | 76400 | 76400 | 76400 | 76300 | 195 |
| 296 | 20240617 | 140000 | 11424717400 | 76400 | 76300 | 76400 | 76300 | 160 |
| 297 | 20240617 | 135900 | 11412494300 | 76400 | 76400 | 76400 | 76300 | 172 |
| 298 | 20240617 | 135800 | 11399363300 | 76400 | 76400 | 76500 | 76300 | 654 |
| 299 | 20240617 | 135700 | 11349376600 | 76400 | 76500 | 76500 | 76300 | 411 |
| 300 | 20240617 | 135600 | 11317958800 | 76500 | 76500 | 76500 | 76400 | 227 |
| 301 | 20240617 | 135500 | 11300595600 | 76500 | 76500 | 76500 | 76400 | 145 |
| 302 | 20240617 | 135400 | 11289508900 | 76500 | 76500 | 76500 | 76400 | 165 |
| 303 | 20240617 | 135300 | 11276886700 | 76500 | 76500 | 76500 | 76400 | 154 |
| 304 | 20240617 | 135200 | 11265107600 | 76500 | 76500 | 76500 | 76400 | 201 |
| 305 | 20240617 | 135100 | 11249743600 | 76400 | 76500 | 76500 | 76300 | 154 |
| 306 | 20240617 | 135000 | 11237974000 | 76400 | 76400 | 76500 | 76300 | 610 |
| 307 | 20240617 | 134900 | 11191365000 | 76400 | 76400 | 76400 | 76300 | 185 |
| 308 | 20240617 | 134800 | 11177236300 | 76400 | 76400 | 76500 | 76300 | 415 |
| 309 | 20240617 | 134700 | 11145530400 | 76400 | 76400 | 76400 | 76300 | 223 |
| 310 | 20240617 | 134600 | 11128493300 | 76400 | 76400 | 76400 | 76300 | 547 |
| 311 | 20240617 | 134500 | 11086707400 | 76400 | 76400 | 76400 | 76400 | 152 |
| 312 | 20240617 | 134400 | 11075094600 | 76400 | 76400 | 76500 | 76300 | 131 |
| 313 | 20240617 | 134300 | 11065086300 | 76400 | 76300 | 76400 | 76200 | 348 |
| 314 | 20240617 | 134200 | 11038524400 | 76300 | 76400 | 76400 | 76100 | 369 |
| 315 | 20240617 | 134100 | 11010371500 | 76400 | 76300 | 76400 | 76300 | 61 |
| 316 | 20240617 | 134000 | 11005712100 | 76400 | 76400 | 76400 | 76300 | 187 |
| 317 | 20240617 | 133900 | 10991430400 | 76400 | 76500 | 76600 | 76300 | 374 |
| 318 | 20240617 | 133800 | 10962840600 | 76500 | 76500 | 76600 | 76500 | 68 |
| 319 | 20240617 | 133700 | 10957638100 | 76400 | 76500 | 76500 | 76400 | 117 |
| 320 | 20240617 | 133600 | 10948693300 | 76500 | 76400 | 76500 | 76400 | 488 |
| 321 | 20240617 | 133500 | 10911393200 | 76400 | 76400 | 76400 | 76300 | 105 |
| 322 | 20240617 | 133400 | 10903371400 | 76300 | 76400 | 76400 | 76300 | 331 |
| 323 | 20240617 | 133300 | 10878087800 | 76400 | 76400 | 76400 | 76300 | 134 |
| 324 | 20240617 | 133200 | 10867851100 | 76400 | 76300 | 76400 | 76300 | 225 |
| 325 | 20240617 | 133100 | 10850675400 | 76200 | 76100 | 76300 | 76100 | 187 |
| 326 | 20240617 | 133000 | 10836420500 | 76300 | 76100 | 76300 | 76000 | 268 |
| 327 | 20240617 | 132900 | 10816036500 | 76100 | 76000 | 76200 | 76000 | 438 |
| 328 | 20240617 | 132800 | 10782708000 | 76100 | 76200 | 76200 | 75900 | 1082 |
| 329 | 20240617 | 132700 | 10700438000 | 76200 | 76300 | 76300 | 76100 | 106 |
| 330 | 20240617 | 132600 | 10692354500 | 76300 | 76200 | 76300 | 76100 | 511 |
| 331 | 20240617 | 132500 | 10653450700 | 76200 | 76100 | 76200 | 76100 | 571 |
| 332 | 20240617 | 132400 | 10609992700 | 76100 | 76200 | 76200 | 76100 | 392 |
| 333 | 20240617 | 132300 | 10580157500 | 76200 | 76000 | 76200 | 76000 | 805 |
| 334 | 20240617 | 132200 | 10518925100 | 76100 | 76100 | 76100 | 76000 | 268 |
| 335 | 20240617 | 132100 | 10498550100 | 76100 | 76100 | 76200 | 76000 | 346 |
| 336 | 20240617 | 132000 | 10472215000 | 76100 | 76000 | 76100 | 75900 | 827 |
| 337 | 20240617 | 131900 | 10409351800 | 76000 | 76100 | 76100 | 75900 | 475 |
| 338 | 20240617 | 131800 | 10373270800 | 76100 | 76100 | 76100 | 76000 | 236 |
| 339 | 20240617 | 131700 | 10355328100 | 76100 | 76200 | 76200 | 76000 | 616 |
| 340 | 20240617 | 131600 | 10308481900 | 76200 | 76300 | 76300 | 76200 | 212 |
| 341 | 20240617 | 131500 | 10292324500 | 76200 | 76100 | 76300 | 76100 | 475 |
| 342 | 20240617 | 131400 | 10256160500 | 76200 | 76100 | 76200 | 76000 | 456 |
| 343 | 20240617 | 131300 | 10221451300 | 76100 | 76200 | 76200 | 76100 | 247 |
| 344 | 20240617 | 131200 | 10202638600 | 76200 | 76100 | 76200 | 76000 | 639 |
| 345 | 20240617 | 131100 | 10154058700 | 76100 | 76100 | 76200 | 76100 | 382 |
| 346 | 20240617 | 131000 | 10124986800 | 76100 | 76200 | 76200 | 76100 | 245 |
| 347 | 20240617 | 130900 | 10106340100 | 76200 | 76200 | 76200 | 76100 | 361 |
| 348 | 20240617 | 130800 | 10078863100 | 76200 | 76100 | 76200 | 76000 | 590 |
| 349 | 20240617 | 130700 | 10033996200 | 76100 | 76200 | 76200 | 76000 | 107 |
| 350 | 20240617 | 130600 | 10025852700 | 76100 | 76100 | 76100 | 76000 | 143 |
| 351 | 20240617 | 130500 | 10014971800 | 76100 | 76200 | 76200 | 76100 | 451 |
| 352 | 20240617 | 130400 | 9980642500 | 76200 | 76300 | 76300 | 76100 | 367 |
| 353 | 20240617 | 130300 | 9952704600 | 76300 | 76200 | 76400 | 76200 | 275 |
| 354 | 20240617 | 130200 | 9931732400 | 76200 | 76200 | 76300 | 76100 | 1076 |
| 355 | 20240617 | 130100 | 9849784000 | 76200 | 76400 | 76400 | 76200 | 350 |
| 356 | 20240617 | 130000 | 9823102900 | 76300 | 76200 | 76400 | 76100 | 1131 |
| 357 | 20240617 | 125900 | 9736969600 | 76200 | 76300 | 76300 | 76100 | 301 |
| 358 | 20240617 | 125800 | 9714046000 | 76200 | 76200 | 76300 | 76200 | 285 |
| 359 | 20240617 | 125700 | 9692323100 | 76300 | 76200 | 76300 | 76200 | 49 |
| 360 | 20240617 | 125600 | 9688585300 | 76300 | 76300 | 76400 | 76200 | 227 |
| 361 | 20240617 | 125500 | 9671269600 | 76300 | 76100 | 76300 | 76100 | 440 |
| 362 | 20240617 | 125400 | 9637745800 | 76200 | 76300 | 76300 | 76200 | 753 |
| 363 | 20240617 | 125300 | 9580351400 | 76300 | 76400 | 76500 | 76300 | 115 |
| 364 | 20240617 | 125200 | 9571572400 | 76400 | 76400 | 76500 | 76300 | 656 |
| 365 | 20240617 | 125100 | 9521484900 | 76400 | 76200 | 76400 | 76200 | 492 |
| 366 | 20240617 | 125000 | 9483987600 | 76300 | 76500 | 76600 | 76200 | 912 |
| 367 | 20240617 | 124900 | 9414382200 | 76400 | 76300 | 76700 | 76300 | 425 |
| 368 | 20240617 | 124800 | 9381885700 | 76400 | 76400 | 76800 | 76300 | 2732 |
| 369 | 20240617 | 124700 | 9172635900 | 76400 | 76500 | 76600 | 76300 | 816 |
| 370 | 20240617 | 124600 | 9110334400 | 76500 | 76700 | 76700 | 76400 | 577 |
| 371 | 20240617 | 124500 | 9066217500 | 76700 | 76600 | 76700 | 76500 | 485 |
| 372 | 20240617 | 124400 | 9029096000 | 76600 | 76500 | 76600 | 76500 | 93 |
| 373 | 20240617 | 124300 | 9021978000 | 76700 | 76600 | 76700 | 76500 | 185 |
| 374 | 20240617 | 124200 | 9007799800 | 76500 | 76500 | 76700 | 76500 | 241 |
| 375 | 20240617 | 124100 | 8989342200 | 76600 | 76600 | 76600 | 76500 | 162 |
| 376 | 20240617 | 124000 | 8976937700 | 76600 | 76700 | 76700 | 76600 | 126 |
| 377 | 20240617 | 123900 | 8967282300 | 76700 | 76700 | 76700 | 76700 | 134 |
| 378 | 20240617 | 123800 | 8957004500 | 76700 | 76700 | 76700 | 76600 | 500 |
| 379 | 20240617 | 123700 | 8918700500 | 76700 | 76700 | 76700 | 76600 | 66 |
| 380 | 20240617 | 123600 | 8913638600 | 76700 | 76600 | 76700 | 76600 | 186 |
| 381 | 20240617 | 123500 | 8899389400 | 76600 | 76600 | 76600 | 76500 | 220 |
| 382 | 20240617 | 123400 | 8882542100 | 76500 | 76600 | 76600 | 76500 | 35 |
| 383 | 20240617 | 123300 | 8879862300 | 76600 | 76600 | 76600 | 76600 | 87 |
| 384 | 20240617 | 123200 | 8873198100 | 76500 | 76600 | 76700 | 76500 | 282 |
| 385 | 20240617 | 123100 | 8851608800 | 76600 | 76600 | 76700 | 76500 | 113 |
| 386 | 20240617 | 123000 | 8842957400 | 76600 | 76600 | 76700 | 76500 | 67 |
| 387 | 20240617 | 122900 | 8837823300 | 76600 | 76600 | 76700 | 76600 | 199 |
| 388 | 20240617 | 122800 | 8822578300 | 76600 | 76600 | 76600 | 76600 | 200 |
| 389 | 20240617 | 122700 | 8807258300 | 76600 | 76600 | 76700 | 76500 | 154 |
| 390 | 20240617 | 122600 | 8795465200 | 76600 | 76600 | 76600 | 76300 | 2199 |
| 391 | 20240617 | 122500 | 8627535500 | 76600 | 76600 | 76600 | 76500 | 162 |
| 392 | 20240617 | 122400 | 8615130300 | 76600 | 76600 | 76600 | 76500 | 87 |
| 393 | 20240617 | 122300 | 8608468100 | 76600 | 76600 | 76600 | 76500 | 951 |
| 394 | 20240617 | 122200 | 8535709000 | 76600 | 76700 | 76900 | 76600 | 1023 |
| 395 | 20240617 | 122100 | 8457217500 | 76700 | 76700 | 76800 | 76600 | 102 |
| 396 | 20240617 | 122000 | 8449390900 | 76800 | 76800 | 76800 | 76700 | 122 |
| 397 | 20240617 | 121900 | 8440026200 | 76800 | 76800 | 76800 | 76700 | 74 |
| 398 | 20240617 | 121800 | 8434344000 | 76800 | 76700 | 76800 | 76700 | 143 |
| 399 | 20240617 | 121700 | 8423362600 | 76800 | 76700 | 76800 | 76600 | 561 |
| 400 | 20240617 | 121600 | 8380337700 | 76700 | 76700 | 76700 | 76600 | 71 |
| 401 | 20240617 | 121500 | 8374892800 | 76700 | 76700 | 76700 | 76700 | 125 |
| 402 | 20240617 | 121400 | 8365305300 | 76700 | 76800 | 76800 | 76600 | 132 |
| 403 | 20240617 | 121300 | 8355184800 | 76800 | 76700 | 76800 | 76600 | 130 |
| 404 | 20240617 | 121200 | 8345215900 | 76700 | 76700 | 76800 | 76700 | 54 |
| 405 | 20240617 | 121100 | 8341072800 | 76700 | 76700 | 76700 | 76600 | 185 |
| 406 | 20240617 | 121000 | 8326888100 | 76700 | 76800 | 76800 | 76600 | 103 |
| 407 | 20240617 | 120900 | 8318986200 | 76800 | 76600 | 76800 | 76600 | 42 |
| 408 | 20240617 | 120800 | 8315762900 | 76800 | 76700 | 76800 | 76600 | 355 |
| 409 | 20240617 | 120700 | 8288531400 | 76700 | 76800 | 76800 | 76700 | 143 |
| 410 | 20240617 | 120600 | 8277559400 | 76800 | 76700 | 76800 | 76700 | 79 |
| 411 | 20240617 | 120500 | 8271493300 | 76800 | 76800 | 76900 | 76700 | 61 |
| 412 | 20240617 | 120400 | 8266808600 | 76700 | 76800 | 76900 | 76700 | 130 |
| 413 | 20240617 | 120300 | 8256828300 | 76800 | 76800 | 76800 | 76800 | 40 |
| 414 | 20240617 | 120200 | 8253756300 | 76700 | 76700 | 76800 | 76700 | 229 |
| 415 | 20240617 | 120100 | 8236174000 | 76700 | 76700 | 76700 | 76600 | 220 |
| 416 | 20240617 | 120000 | 8219304700 | 76700 | 76700 | 76700 | 76700 | 63 |
| 417 | 20240617 | 115900 | 8214472600 | 76600 | 76800 | 76800 | 76600 | 116 |
| 418 | 20240617 | 115800 | 8205577800 | 76800 | 76800 | 76800 | 76700 | 615 |
| 419 | 20240617 | 115700 | 8158392500 | 76800 | 76800 | 76800 | 76700 | 38 |
| 420 | 20240617 | 115600 | 8155475100 | 76800 | 76700 | 76800 | 76700 | 623 |
| 421 | 20240617 | 115500 | 8107685700 | 76800 | 76800 | 76900 | 76800 | 59 |
| 422 | 20240617 | 115400 | 8103154300 | 76900 | 76800 | 76900 | 76800 | 137 |
| 423 | 20240617 | 115300 | 8092621000 | 76900 | 76900 | 77000 | 76800 | 242 |
| 424 | 20240617 | 115200 | 8074028500 | 76900 | 76900 | 77000 | 76800 | 55 |
| 425 | 20240617 | 115100 | 8069800900 | 76900 | 76900 | 76900 | 76800 | 129 |
| 426 | 20240617 | 115000 | 8059880900 | 76800 | 76900 | 77000 | 76800 | 255 |
| 427 | 20240617 | 114900 | 8040266700 | 76800 | 76900 | 77000 | 76800 | 131 |
| 428 | 20240617 | 114800 | 8030192800 | 76900 | 76900 | 77000 | 76900 | 86 |
| 429 | 20240617 | 114700 | 8023577600 | 76900 | 77000 | 77000 | 76900 | 136 |
| 430 | 20240617 | 114600 | 8013113100 | 77000 | 76900 | 77000 | 76800 | 69 |
| 431 | 20240617 | 114500 | 8007804500 | 76900 | 76900 | 76900 | 76900 | 62 |
| 432 | 20240617 | 114400 | 8003036700 | 77000 | 77000 | 77000 | 76800 | 251 |
| 433 | 20240617 | 114300 | 7983746800 | 76900 | 76900 | 77000 | 76800 | 562 |
| 434 | 20240617 | 114200 | 7940503100 | 76900 | 76800 | 76900 | 76800 | 125 |
| 435 | 20240617 | 114100 | 7930896000 | 76900 | 76900 | 76900 | 76900 | 118 |
| 436 | 20240617 | 114000 | 7921821800 | 76900 | 76900 | 76900 | 76900 | 50 |
| 437 | 20240617 | 113900 | 7917976800 | 76900 | 76800 | 76900 | 76800 | 159 |
| 438 | 20240617 | 113800 | 7905755400 | 76900 | 77000 | 77000 | 76800 | 237 |
| 439 | 20240617 | 113700 | 7887516100 | 77000 | 77000 | 77000 | 76900 | 46 |
| 440 | 20240617 | 113600 | 7883974500 | 77000 | 77000 | 77000 | 76900 | 559 |
| 441 | 20240617 | 113500 | 7840943000 | 77000 | 76900 | 77000 | 76900 | 169 |
| 442 | 20240617 | 113400 | 7827931800 | 76900 | 76900 | 77000 | 76900 | 150 |
| 443 | 20240617 | 113300 | 7816384100 | 76900 | 76900 | 77000 | 76800 | 1138 |
| 444 | 20240617 | 113200 | 7728888000 | 76900 | 76900 | 76900 | 76800 | 30 |
| 445 | 20240617 | 113100 | 7726581500 | 76900 | 76900 | 76900 | 76800 | 202 |
| 446 | 20240617 | 113000 | 7711051100 | 76800 | 76900 | 76900 | 76800 | 113 |
| 447 | 20240617 | 112900 | 7702369400 | 76900 | 76900 | 76900 | 76900 | 54 |
| 448 | 20240617 | 112800 | 7698216800 | 76800 | 76800 | 76900 | 76700 | 1146 |
| 449 | 20240617 | 112700 | 7610203600 | 76800 | 76900 | 76900 | 76800 | 1747 |
| 450 | 20240617 | 112600 | 7476024500 | 76900 | 76900 | 76900 | 76900 | 58 |
| 451 | 20240617 | 112500 | 7471564300 | 76800 | 76900 | 76900 | 76800 | 180 |
| 452 | 20240617 | 112400 | 7457734800 | 76900 | 76900 | 76900 | 76800 | 565 |
| 453 | 20240617 | 112300 | 7414292500 | 76900 | 76900 | 76900 | 76900 | 84 |
| 454 | 20240617 | 112200 | 7407832900 | 76900 | 76900 | 76900 | 76900 | 48 |
| 455 | 20240617 | 112100 | 7404141700 | 76900 | 76900 | 76900 | 76800 | 152 |
| 456 | 20240617 | 112000 | 7392457500 | 76800 | 76900 | 76900 | 76800 | 94 |
| 457 | 20240617 | 111900 | 7385230000 | 76900 | 76900 | 76900 | 76800 | 402 |
| 458 | 20240617 | 111800 | 7354316300 | 76900 | 76900 | 76900 | 76800 | 203 |
| 459 | 20240617 | 111700 | 7338710300 | 76900 | 76900 | 76900 | 76800 | 283 |
| 460 | 20240617 | 111600 | 7316967400 | 76900 | 77000 | 77000 | 76900 | 306 |
| 461 | 20240617 | 111500 | 7293434000 | 77000 | 77000 | 77000 | 76900 | 135 |
| 462 | 20240617 | 111400 | 7283049700 | 76800 | 76900 | 77000 | 76800 | 392 |
| 463 | 20240617 | 111300 | 7252906100 | 76900 | 77000 | 77000 | 76800 | 145 |
| 464 | 20240617 | 111200 | 7241751000 | 77000 | 77000 | 77000 | 76800 | 471 |
| 465 | 20240617 | 111100 | 7205505800 | 76900 | 77100 | 77100 | 76900 | 412 |
| 466 | 20240617 | 111000 | 7173809800 | 77100 | 77000 | 77100 | 76900 | 209 |
| 467 | 20240617 | 110900 | 7157709500 | 77000 | 77100 | 77100 | 77000 | 1367 |
| 468 | 20240617 | 110800 | 7052442200 | 77100 | 77200 | 77200 | 77100 | 236 |
| 469 | 20240617 | 110700 | 7034241500 | 77200 | 77100 | 77200 | 77000 | 126 |
| 470 | 20240617 | 110600 | 7024517400 | 77100 | 77100 | 77200 | 77000 | 254 |
| 471 | 20240617 | 110500 | 7004937600 | 77100 | 77200 | 77200 | 77100 | 96 |
| 472 | 20240617 | 110400 | 6997528600 | 77200 | 77100 | 77200 | 77100 | 210 |
| 473 | 20240617 | 110300 | 6981334400 | 77100 | 77100 | 77200 | 77100 | 409 |
| 474 | 20240617 | 110200 | 6949799300 | 77100 | 77100 | 77100 | 77000 | 33 |
| 475 | 20240617 | 110100 | 6947255800 | 77000 | 77100 | 77100 | 77000 | 230 |
| 476 | 20240617 | 110000 | 6929523200 | 77100 | 77200 | 77200 | 77100 | 397 |
| 477 | 20240617 | 105900 | 6898904000 | 77200 | 77200 | 77200 | 77000 | 301 |
| 478 | 20240617 | 105800 | 6875674300 | 77200 | 77100 | 77200 | 77000 | 431 |
| 479 | 20240617 | 105700 | 6842432400 | 77100 | 77200 | 77200 | 77100 | 500 |
| 480 | 20240617 | 105600 | 6803866000 | 77100 | 77100 | 77100 | 77000 | 375 |
| 481 | 20240617 | 105500 | 6774953800 | 77100 | 77100 | 77100 | 77000 | 297 |
| 482 | 20240617 | 105400 | 6752055600 | 77000 | 77200 | 77200 | 77000 | 726 |
| 483 | 20240617 | 105300 | 6696065800 | 77200 | 77100 | 77200 | 77100 | 218 |
| 484 | 20240617 | 105200 | 6679236500 | 77100 | 77100 | 77100 | 77000 | 230 |
| 485 | 20240617 | 105100 | 6661511000 | 77100 | 77100 | 77200 | 77100 | 681 |
| 486 | 20240617 | 105000 | 6608975000 | 77100 | 77000 | 77100 | 77000 | 1461 |
| 487 | 20240617 | 104900 | 6496348300 | 77000 | 76900 | 77000 | 76900 | 364 |
| 488 | 20240617 | 104800 | 6468322600 | 77000 | 77000 | 77100 | 77000 | 508 |
| 489 | 20240617 | 104700 | 6429197200 | 77100 | 77000 | 77100 | 77000 | 276 |
| 490 | 20240617 | 104600 | 6407918700 | 77100 | 77100 | 77100 | 77000 | 228 |
| 491 | 20240617 | 104500 | 6390340000 | 77100 | 77000 | 77100 | 77000 | 340 |
| 492 | 20240617 | 104400 | 6364131500 | 77000 | 77000 | 77100 | 77000 | 178 |
| 493 | 20240617 | 104300 | 6350418800 | 77000 | 77000 | 77000 | 76900 | 460 |
| 494 | 20240617 | 104200 | 6314999800 | 77000 | 76900 | 77000 | 76800 | 684 |
| 495 | 20240617 | 104100 | 6262403300 | 76900 | 76900 | 76900 | 76800 | 459 |
| 496 | 20240617 | 104000 | 6227106500 | 76900 | 77100 | 77100 | 76900 | 398 |
| 497 | 20240617 | 103900 | 6196451400 | 77100 | 77100 | 77100 | 77000 | 238 |
| 498 | 20240617 | 103800 | 6178108100 | 77100 | 77100 | 77100 | 77000 | 443 |
| 499 | 20240617 | 103700 | 6143954900 | 77100 | 77200 | 77300 | 77000 | 1365 |
| 500 | 20240617 | 103600 | 6038662800 | 77200 | 77100 | 77200 | 77100 | 407 |
| 501 | 20240617 | 103500 | 6007253300 | 77200 | 77000 | 77200 | 76900 | 1118 |
| 502 | 20240617 | 103400 | 5921090900 | 77000 | 77200 | 77200 | 77000 | 1308 |
| 503 | 20240617 | 103300 | 5820209800 | 77200 | 77000 | 77200 | 77000 | 1369 |
| 504 | 20240617 | 103200 | 5714689400 | 77000 | 76800 | 77100 | 76800 | 4581 |
| 505 | 20240617 | 103100 | 5362230500 | 76700 | 76800 | 76800 | 76700 | 299 |
| 506 | 20240617 | 103000 | 5339269500 | 76700 | 76500 | 76800 | 76500 | 677 |
| 507 | 20240617 | 102900 | 5287386200 | 76600 | 76400 | 76600 | 76400 | 290 |
| 508 | 20240617 | 102800 | 5265197000 | 76400 | 76500 | 76500 | 76400 | 60 |
| 509 | 20240617 | 102700 | 5260612100 | 76400 | 76500 | 76600 | 76400 | 174 |
| 510 | 20240617 | 102600 | 5247291800 | 76500 | 76500 | 76600 | 76500 | 137 |
| 511 | 20240617 | 102500 | 5236805700 | 76600 | 76500 | 76600 | 76400 | 110 |
| 512 | 20240617 | 102400 | 5228391600 | 76600 | 76600 | 76600 | 76500 | 260 |
| 513 | 20240617 | 102300 | 5208487600 | 76600 | 76500 | 76600 | 76400 | 321 |
| 514 | 20240617 | 102200 | 5183927800 | 76400 | 76200 | 76500 | 76100 | 2769 |
| 515 | 20240617 | 102100 | 4972309900 | 76200 | 76100 | 76300 | 76100 | 606 |
| 516 | 20240617 | 102000 | 4926111900 | 76200 | 76200 | 76200 | 76100 | 132 |
| 517 | 20240617 | 101900 | 4916053600 | 76200 | 76200 | 76200 | 76100 | 121 |
| 518 | 20240617 | 101800 | 4906837200 | 76200 | 76300 | 76300 | 76200 | 583 |
| 519 | 20240617 | 101700 | 4862411500 | 76300 | 76300 | 76300 | 76200 | 69 |
| 520 | 20240617 | 101600 | 4857147300 | 76300 | 76200 | 76400 | 76200 | 387 |
| 521 | 20240617 | 101500 | 4827608100 | 76200 | 76200 | 76300 | 76200 | 276 |
| 522 | 20240617 | 101400 | 4806573100 | 76300 | 76400 | 76400 | 76200 | 455 |
| 523 | 20240617 | 101300 | 4771862600 | 76400 | 76400 | 76400 | 76300 | 399 |
| 524 | 20240617 | 101200 | 4741408000 | 76300 | 76300 | 76400 | 76300 | 1168 |
| 525 | 20240617 | 101100 | 4652288300 | 76300 | 76400 | 76400 | 76300 | 67 |
| 526 | 20240617 | 101000 | 4647172600 | 76400 | 76400 | 76400 | 76300 | 71 |
| 527 | 20240617 | 100900 | 4641748700 | 76300 | 76400 | 76400 | 76300 | 155 |
| 528 | 20240617 | 100800 | 4629911400 | 76400 | 76400 | 76400 | 76300 | 34 |
| 529 | 20240617 | 100700 | 4627315200 | 76300 | 76400 | 76400 | 76300 | 721 |
| 530 | 20240617 | 100600 | 4572232700 | 76400 | 76400 | 76500 | 76400 | 299 |
| 531 | 20240617 | 100500 | 4549378900 | 76400 | 76400 | 76500 | 76400 | 96 |
| 532 | 20240617 | 100400 | 4542040900 | 76500 | 76400 | 76500 | 76400 | 108 |
| 533 | 20240617 | 100300 | 4533788300 | 76400 | 76500 | 76500 | 76400 | 174 |
| 534 | 20240617 | 100200 | 4520482400 | 76400 | 76400 | 76400 | 76300 | 120 |
| 535 | 20240617 | 100100 | 4511314700 | 76400 | 76300 | 76400 | 76300 | 91 |
| 536 | 20240617 | 100000 | 4504367000 | 76400 | 76400 | 76500 | 76400 | 97 |
| 537 | 20240617 | 095900 | 4496954500 | 76400 | 76500 | 76500 | 76300 | 327 |
| 538 | 20240617 | 095800 | 4471966700 | 76400 | 76500 | 76500 | 76300 | 175 |
| 539 | 20240617 | 095700 | 4458594700 | 76400 | 76400 | 76500 | 76400 | 269 |
| 540 | 20240617 | 095600 | 4438040900 | 76400 | 76600 | 76600 | 76400 | 701 |
| 541 | 20240617 | 095500 | 4384410500 | 76600 | 76700 | 76700 | 76500 | 758 |
| 542 | 20240617 | 095400 | 4326330100 | 76800 | 76700 | 76800 | 76700 | 40 |
| 543 | 20240617 | 095300 | 4323261200 | 76800 | 76600 | 76800 | 76600 | 1681 |
| 544 | 20240617 | 095200 | 4194245800 | 76700 | 76700 | 76700 | 76600 | 173 |
| 545 | 20240617 | 095100 | 4180978600 | 76700 | 76500 | 76700 | 76500 | 465 |
| 546 | 20240617 | 095000 | 4145323100 | 76500 | 76400 | 76700 | 76400 | 73 |
| 547 | 20240617 | 094900 | 4139740500 | 76700 | 76500 | 76700 | 76500 | 205 |
| 548 | 20240617 | 094800 | 4124049300 | 76500 | 76500 | 76600 | 76500 | 342 |
| 549 | 20240617 | 094700 | 4097886000 | 76500 | 76600 | 76600 | 76500 | 554 |
| 550 | 20240617 | 094600 | 4055502100 | 76600 | 76600 | 76600 | 76500 | 318 |
| 551 | 20240617 | 094500 | 4031148000 | 76600 | 76600 | 76700 | 76600 | 119 |
| 552 | 20240617 | 094400 | 4022031300 | 76600 | 76600 | 76700 | 76500 | 120 |
| 553 | 20240617 | 094300 | 4012834000 | 76600 | 76700 | 76700 | 76500 | 133 |
| 554 | 20240617 | 094200 | 4002644400 | 76700 | 76600 | 76700 | 76500 | 158 |
| 555 | 20240617 | 094100 | 3990538200 | 76600 | 76600 | 76700 | 76500 | 585 |
| 556 | 20240617 | 094000 | 3945761800 | 76600 | 76500 | 76700 | 76500 | 177 |
| 557 | 20240617 | 093900 | 3932207700 | 76500 | 76600 | 76700 | 76500 | 424 |
| 558 | 20240617 | 093800 | 3899754800 | 76600 | 76300 | 76600 | 76200 | 866 |
| 559 | 20240617 | 093700 | 3833619600 | 76300 | 76400 | 76500 | 76300 | 707 |
| 560 | 20240617 | 093600 | 3779599900 | 76500 | 76600 | 76600 | 76400 | 262 |
| 561 | 20240617 | 093500 | 3759547200 | 76500 | 76300 | 76600 | 76300 | 866 |
| 562 | 20240617 | 093400 | 3693324900 | 76300 | 76400 | 76400 | 76300 | 594 |
| 563 | 20240617 | 093300 | 3647967200 | 76500 | 76400 | 76500 | 76400 | 216 |
| 564 | 20240617 | 093200 | 3631444800 | 76400 | 76300 | 76500 | 76300 | 834 |
| 565 | 20240617 | 093100 | 3567701800 | 76100 | 76500 | 76500 | 76100 | 1166 |
| 566 | 20240617 | 093000 | 3478701900 | 76500 | 76300 | 76600 | 76300 | 554 |
| 567 | 20240617 | 092900 | 3436315400 | 76300 | 76400 | 76700 | 76300 | 887 |
| 568 | 20240617 | 092800 | 3368460300 | 76500 | 76300 | 76500 | 76300 | 383 |
| 569 | 20240617 | 092700 | 3339214100 | 76300 | 76200 | 76300 | 76100 | 185 |
| 570 | 20240617 | 092600 | 3325104900 | 76100 | 76200 | 76300 | 76000 | 462 |
| 571 | 20240617 | 092500 | 3289915400 | 76200 | 76100 | 76500 | 76100 | 795 |
| 572 | 20240617 | 092400 | 3229260100 | 76200 | 76300 | 76300 | 75900 | 2636 |
| 573 | 20240617 | 092300 | 3028739500 | 76100 | 76200 | 76300 | 76100 | 198 |
| 574 | 20240617 | 092200 | 3013655200 | 76300 | 75900 | 76400 | 75900 | 1868 |
| 575 | 20240617 | 092100 | 2871455800 | 75800 | 75900 | 75900 | 75600 | 1419 |
| 576 | 20240617 | 092000 | 2763967200 | 75900 | 75800 | 76000 | 75800 | 388 |
| 577 | 20240617 | 091900 | 2734529700 | 75800 | 75900 | 76100 | 75800 | 700 |
| 578 | 20240617 | 091800 | 2681413800 | 76000 | 76400 | 76400 | 75900 | 3268 |
| 579 | 20240617 | 091700 | 2432820200 | 76500 | 76600 | 76600 | 76400 | 945 |
| 580 | 20240617 | 091600 | 2360527700 | 76500 | 76500 | 76800 | 76400 | 1961 |
| 581 | 20240617 | 091500 | 2210425100 | 76500 | 76500 | 76800 | 76400 | 3237 |
| 582 | 20240617 | 091400 | 1962504900 | 76500 | 76600 | 76600 | 76400 | 789 |
| 583 | 20240617 | 091300 | 1902186500 | 76600 | 76300 | 76600 | 76200 | 1963 |
| 584 | 20240617 | 091200 | 1752095100 | 76300 | 76000 | 76400 | 75900 | 1299 |
| 585 | 20240617 | 091100 | 1653247400 | 76100 | 76400 | 76400 | 76000 | 1243 |
| 586 | 20240617 | 091000 | 1558524700 | 76400 | 76500 | 76500 | 76400 | 1299 |
| 587 | 20240617 | 090900 | 1459225200 | 76500 | 76300 | 76500 | 76200 | 747 |
| 588 | 20240617 | 090800 | 1402136500 | 76300 | 76300 | 76500 | 76100 | 1299 |
| 589 | 20240617 | 090700 | 1303126100 | 76300 | 76100 | 76300 | 76100 | 1063 |
| 590 | 20240617 | 090600 | 1222185200 | 76200 | 76300 | 76500 | 76100 | 1560 |
| 591 | 20240617 | 090500 | 1103303000 | 76100 | 76200 | 76300 | 76000 | 1442 |
| 592 | 20240617 | 090400 | 993452200 | 76300 | 76200 | 76600 | 76200 | 1382 |
| 593 | 20240617 | 090300 | 887871700 | 76500 | 76000 | 76600 | 75900 | 1658 |
| 594 | 20240617 | 090200 | 761374500 | 76000 | 76600 | 76600 | 75900 | 4301 |
| 595 | 20240617 | 090100 | 433476100 | 76700 | 76800 | 76900 | 76400 | 1307 |
| 596 | 20240617 | 090000 | 333237800 | 76700 | 77000 | 77100 | 76300 | 4333 |