32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 3 | 20240627 | 185200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 4 | 20240627 | 185100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 5 | 20240627 | 185000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 6 | 20240627 | 184900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 7 | 20240627 | 184800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 8 | 20240627 | 184700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 9 | 20240627 | 184600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 10 | 20240627 | 184500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 11 | 20240627 | 184400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 12 | 20240627 | 184300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 13 | 20240627 | 184200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 14 | 20240627 | 184100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 15 | 20240627 | 184000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 16 | 20240627 | 183900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 17 | 20240627 | 183800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 18 | 20240627 | 183700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 19 | 20240627 | 183600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 20 | 20240627 | 183500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 21 | 20240627 | 183400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 22 | 20240627 | 183300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 23 | 20240627 | 183200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 24 | 20240627 | 183100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 25 | 20240627 | 183000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 26 | 20240627 | 182900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 27 | 20240627 | 182800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 28 | 20240627 | 182700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 29 | 20240627 | 182600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 30 | 20240627 | 182500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 31 | 20240627 | 182400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 32 | 20240627 | 182300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 33 | 20240627 | 182200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 34 | 20240627 | 182100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 35 | 20240627 | 182000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 36 | 20240627 | 181900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 37 | 20240627 | 181800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 38 | 20240627 | 181700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 39 | 20240627 | 181600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 40 | 20240627 | 181500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 41 | 20240627 | 181400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 42 | 20240627 | 181300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 43 | 20240627 | 181200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 44 | 20240627 | 181100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 45 | 20240627 | 181000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 46 | 20240627 | 180900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 47 | 20240627 | 180800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 48 | 20240627 | 180700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 49 | 20240627 | 180600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 50 | 20240627 | 180500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 51 | 20240627 | 180400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 52 | 20240627 | 180300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 53 | 20240627 | 180200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 54 | 20240627 | 180100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 55 | 20240627 | 180000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 56 | 20240627 | 175900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 57 | 20240627 | 175800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 58 | 20240627 | 175700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 59 | 20240627 | 175600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 60 | 20240627 | 175500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 61 | 20240627 | 175400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 62 | 20240627 | 175300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 63 | 20240627 | 175200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 64 | 20240627 | 175100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 65 | 20240627 | 175000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 66 | 20240627 | 174900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 67 | 20240627 | 174800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 68 | 20240627 | 174700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 69 | 20240627 | 174600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 70 | 20240627 | 174500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 71 | 20240627 | 174400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 72 | 20240627 | 174300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 73 | 20240627 | 174200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 74 | 20240627 | 174100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 75 | 20240627 | 174000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 76 | 20240627 | 173900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 77 | 20240627 | 173800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 78 | 20240627 | 173700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 79 | 20240627 | 173600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 80 | 20240627 | 173500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 81 | 20240627 | 173400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 82 | 20240627 | 173300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 83 | 20240627 | 173200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 84 | 20240627 | 173100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 85 | 20240627 | 173000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 86 | 20240627 | 172900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 87 | 20240627 | 172800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 88 | 20240627 | 172700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 89 | 20240627 | 172600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 90 | 20240627 | 172500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 91 | 20240627 | 172400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 92 | 20240627 | 172300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 93 | 20240627 | 172200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 94 | 20240627 | 172100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 95 | 20240627 | 172000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 96 | 20240627 | 171900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 97 | 20240627 | 171800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 98 | 20240627 | 171700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 99 | 20240627 | 171600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 100 | 20240627 | 171500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 101 | 20240627 | 171400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 102 | 20240627 | 171300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 103 | 20240627 | 171200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 104 | 20240627 | 171100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 105 | 20240627 | 171000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 106 | 20240627 | 170900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 107 | 20240627 | 170800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 108 | 20240627 | 170700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 109 | 20240627 | 170600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 110 | 20240627 | 170500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 111 | 20240627 | 170400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 112 | 20240627 | 170300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 113 | 20240627 | 170200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 114 | 20240627 | 170100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 115 | 20240627 | 170000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 116 | 20240627 | 165900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 117 | 20240627 | 165800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 118 | 20240627 | 165700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 119 | 20240627 | 165600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 120 | 20240627 | 165500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 121 | 20240627 | 165400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 122 | 20240627 | 165300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 123 | 20240627 | 165200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 124 | 20240627 | 165100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 125 | 20240627 | 165000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 126 | 20240627 | 164900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 127 | 20240627 | 164800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 128 | 20240627 | 164700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 129 | 20240627 | 164600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 130 | 20240627 | 164500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 131 | 20240627 | 164400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 132 | 20240627 | 164300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 133 | 20240627 | 164200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 134 | 20240627 | 164100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 135 | 20240627 | 164000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 136 | 20240627 | 163900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 137 | 20240627 | 163800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 138 | 20240627 | 163700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 139 | 20240627 | 163600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 140 | 20240627 | 163500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 141 | 20240627 | 163400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 142 | 20240627 | 163300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 143 | 20240627 | 163200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 144 | 20240627 | 163100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 145 | 20240627 | 163000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 146 | 20240627 | 162900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 147 | 20240627 | 162800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 148 | 20240627 | 162700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 149 | 20240627 | 162600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 150 | 20240627 | 162500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 151 | 20240627 | 162400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 152 | 20240627 | 162300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 153 | 20240627 | 162200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 154 | 20240627 | 162100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 155 | 20240627 | 162000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 156 | 20240627 | 161900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 157 | 20240627 | 161800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 158 | 20240627 | 161700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 159 | 20240627 | 161600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 160 | 20240627 | 161500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 161 | 20240627 | 161400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 162 | 20240627 | 161300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 163 | 20240627 | 161200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 164 | 20240627 | 161100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 165 | 20240627 | 161000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 166 | 20240627 | 160900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 167 | 20240627 | 160800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 168 | 20240627 | 160700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 169 | 20240627 | 160600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 170 | 20240627 | 160500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 171 | 20240627 | 160400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 172 | 20240627 | 160300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 173 | 20240627 | 160200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 174 | 20240627 | 160100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 175 | 20240627 | 160000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 176 | 20240627 | 155900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 177 | 20240627 | 155800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 178 | 20240627 | 155700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 179 | 20240627 | 155600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 180 | 20240627 | 155500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 181 | 20240627 | 155400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 182 | 20240627 | 155300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 183 | 20240627 | 155200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 184 | 20240627 | 155100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 185 | 20240627 | 155000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 186 | 20240627 | 154900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 187 | 20240627 | 154800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 188 | 20240627 | 154700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 189 | 20240627 | 154600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 190 | 20240627 | 154500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 191 | 20240627 | 154400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 192 | 20240627 | 154300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 193 | 20240627 | 154200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 194 | 20240627 | 154100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 195 | 20240627 | 154000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 196 | 20240627 | 153900 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 197 | 20240627 | 153800 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 198 | 20240627 | 153700 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 199 | 20240627 | 153600 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 200 | 20240627 | 153500 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 201 | 20240627 | 153400 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 202 | 20240627 | 153300 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 203 | 20240627 | 153200 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 204 | 20240627 | 153100 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 0 |
| 205 | 20240627 | 153000 | 12131594300 | 79700 | 79700 | 79700 | 79700 | 4768 |
| 206 | 20240627 | 152900 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 207 | 20240627 | 152800 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 208 | 20240627 | 152700 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 209 | 20240627 | 152600 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 210 | 20240627 | 152500 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 211 | 20240627 | 152400 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 212 | 20240627 | 152300 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 213 | 20240627 | 152200 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 214 | 20240627 | 152100 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 215 | 20240627 | 152000 | 11751584700 | 79800 | 79800 | 79800 | 79800 | 0 |
| 216 | 20240627 | 151900 | 11751584700 | 79800 | 79600 | 79900 | 79500 | 2667 |
| 217 | 20240627 | 151800 | 11538833200 | 79600 | 79600 | 79700 | 79500 | 1829 |
| 218 | 20240627 | 151700 | 11393162500 | 79700 | 79500 | 79700 | 79400 | 1379 |
| 219 | 20240627 | 151600 | 11283335900 | 79600 | 79300 | 79600 | 79300 | 5632 |
| 220 | 20240627 | 151500 | 10835902600 | 79100 | 79200 | 79300 | 79100 | 1060 |
| 221 | 20240627 | 151400 | 10751969500 | 79100 | 79300 | 79300 | 79100 | 97 |
| 222 | 20240627 | 151300 | 10744280700 | 79300 | 79100 | 79300 | 79100 | 680 |
| 223 | 20240627 | 151200 | 10690445700 | 79100 | 79100 | 79200 | 79100 | 685 |
| 224 | 20240627 | 151100 | 10636207400 | 79200 | 79100 | 79200 | 79100 | 122 |
| 225 | 20240627 | 151000 | 10626553900 | 79200 | 79200 | 79200 | 79100 | 23 |
| 226 | 20240627 | 150900 | 10624733500 | 79100 | 79200 | 79200 | 79000 | 1619 |
| 227 | 20240627 | 150800 | 10496609800 | 79100 | 79200 | 79400 | 79100 | 949 |
| 228 | 20240627 | 150700 | 10421439200 | 79200 | 79400 | 79500 | 79200 | 1189 |
| 229 | 20240627 | 150600 | 10327151900 | 79400 | 79400 | 79500 | 79300 | 669 |
| 230 | 20240627 | 150500 | 10274034700 | 79400 | 79400 | 79400 | 79300 | 460 |
| 231 | 20240627 | 150400 | 10237523500 | 79300 | 79300 | 79400 | 79200 | 280 |
| 232 | 20240627 | 150300 | 10215326700 | 79200 | 79200 | 79200 | 79100 | 309 |
| 233 | 20240627 | 150200 | 10190864500 | 79400 | 79400 | 79500 | 79300 | 1442 |
| 234 | 20240627 | 150100 | 10076412300 | 79400 | 79500 | 79600 | 79400 | 469 |
| 235 | 20240627 | 150000 | 10039127700 | 79500 | 79400 | 79600 | 79400 | 2910 |
| 236 | 20240627 | 145900 | 9807816500 | 79400 | 79400 | 79500 | 79400 | 409 |
| 237 | 20240627 | 145800 | 9775339000 | 79400 | 79000 | 79400 | 79000 | 1368 |
| 238 | 20240627 | 145700 | 9666882800 | 79000 | 78900 | 79100 | 78700 | 765 |
| 239 | 20240627 | 145600 | 9606598100 | 79100 | 78900 | 79100 | 78900 | 1559 |
| 240 | 20240627 | 145500 | 9483417300 | 79000 | 78800 | 79000 | 78800 | 212 |
| 241 | 20240627 | 145400 | 9466693000 | 78800 | 78800 | 78800 | 78800 | 48 |
| 242 | 20240627 | 145300 | 9462910600 | 78800 | 78800 | 78900 | 78800 | 444 |
| 243 | 20240627 | 145200 | 9427916000 | 78900 | 78900 | 79000 | 78900 | 569 |
| 244 | 20240627 | 145100 | 9383016300 | 78900 | 79000 | 79000 | 78800 | 582 |
| 245 | 20240627 | 145000 | 9337096600 | 79100 | 79000 | 79100 | 79000 | 399 |
| 246 | 20240627 | 144900 | 9305572700 | 79100 | 79000 | 79100 | 79000 | 48 |
| 247 | 20240627 | 144800 | 9301777000 | 79000 | 79100 | 79200 | 79000 | 589 |
| 248 | 20240627 | 144700 | 9255213300 | 79100 | 79200 | 79200 | 79100 | 115 |
| 249 | 20240627 | 144600 | 9246109800 | 79100 | 79200 | 79400 | 79100 | 298 |
| 250 | 20240627 | 144500 | 9222528500 | 79400 | 79400 | 79400 | 79200 | 989 |
| 251 | 20240627 | 144400 | 9144059200 | 79400 | 79400 | 79400 | 79300 | 391 |
| 252 | 20240627 | 144300 | 9113014400 | 79400 | 79400 | 79500 | 79300 | 1016 |
| 253 | 20240627 | 144200 | 9032409800 | 79400 | 79400 | 79400 | 79300 | 266 |
| 254 | 20240627 | 144100 | 9011311300 | 79400 | 79400 | 79500 | 79300 | 503 |
| 255 | 20240627 | 144000 | 8971359300 | 79400 | 79200 | 79500 | 79100 | 579 |
| 256 | 20240627 | 143900 | 8925425000 | 79200 | 79100 | 79300 | 79000 | 1326 |
| 257 | 20240627 | 143800 | 8820468400 | 79200 | 79900 | 79900 | 79100 | 2296 |
| 258 | 20240627 | 143700 | 8637997500 | 79900 | 79900 | 80000 | 79800 | 647 |
| 259 | 20240627 | 143600 | 8586316500 | 80000 | 80100 | 80100 | 79900 | 1336 |
| 260 | 20240627 | 143500 | 8479383300 | 80100 | 79900 | 80200 | 79800 | 7510 |
| 261 | 20240627 | 143400 | 7878468200 | 79900 | 79300 | 79900 | 79300 | 6138 |
| 262 | 20240627 | 143300 | 7389699600 | 79300 | 79000 | 79300 | 78500 | 3007 |
| 263 | 20240627 | 143200 | 7151531200 | 79000 | 78700 | 79100 | 78400 | 7707 |
| 264 | 20240627 | 143100 | 6543643800 | 78700 | 78300 | 78700 | 78100 | 1351 |
| 265 | 20240627 | 143000 | 6437558500 | 78300 | 78000 | 78300 | 78000 | 41 |
| 266 | 20240627 | 142900 | 6434356400 | 78000 | 78000 | 78300 | 78000 | 65 |
| 267 | 20240627 | 142800 | 6429269300 | 78300 | 78000 | 78300 | 78000 | 113 |
| 268 | 20240627 | 142700 | 6420453800 | 78000 | 78300 | 78300 | 78000 | 513 |
| 269 | 20240627 | 142600 | 6380346200 | 78300 | 78300 | 78300 | 78300 | 24 |
| 270 | 20240627 | 142500 | 6378467000 | 78300 | 78400 | 78400 | 78300 | 48 |
| 271 | 20240627 | 142400 | 6374707500 | 78400 | 78400 | 78400 | 78300 | 57 |
| 272 | 20240627 | 142300 | 6370239900 | 78400 | 78300 | 78400 | 78300 | 45 |
| 273 | 20240627 | 142200 | 6366715200 | 78400 | 78500 | 78500 | 78400 | 431 |
| 274 | 20240627 | 142100 | 6332891000 | 78500 | 78500 | 78500 | 78500 | 117 |
| 275 | 20240627 | 142000 | 6323706500 | 78500 | 78600 | 78600 | 78500 | 134 |
| 276 | 20240627 | 141900 | 6313174200 | 78600 | 78500 | 78600 | 78500 | 269 |
| 277 | 20240627 | 141800 | 6292041100 | 78500 | 78400 | 78500 | 78400 | 218 |
| 278 | 20240627 | 141700 | 6274928600 | 78500 | 78500 | 78500 | 78500 | 175 |
| 279 | 20240627 | 141600 | 6261191100 | 78500 | 78500 | 78500 | 78500 | 341 |
| 280 | 20240627 | 141500 | 6234422600 | 78400 | 78400 | 78500 | 78400 | 154 |
| 281 | 20240627 | 141400 | 6222344800 | 78400 | 78500 | 78500 | 78400 | 86 |
| 282 | 20240627 | 141300 | 6215602000 | 78400 | 78200 | 78400 | 78200 | 119 |
| 283 | 20240627 | 141200 | 6206282400 | 78200 | 78300 | 78300 | 78200 | 105 |
| 284 | 20240627 | 141100 | 6198063400 | 78300 | 78400 | 78400 | 78300 | 101 |
| 285 | 20240627 | 141000 | 6190145300 | 78400 | 78300 | 78400 | 78300 | 189 |
| 286 | 20240627 | 140900 | 6175334300 | 78300 | 78200 | 78300 | 78200 | 3 |
| 287 | 20240627 | 140800 | 6175099600 | 78400 | 78300 | 78400 | 78200 | 265 |
| 288 | 20240627 | 140700 | 6154364600 | 78300 | 78200 | 78300 | 78200 | 309 |
| 289 | 20240627 | 140600 | 6130195700 | 78200 | 78100 | 78300 | 78000 | 215 |
| 290 | 20240627 | 140500 | 6113383300 | 78100 | 78000 | 78100 | 78000 | 74 |
| 291 | 20240627 | 140400 | 6107605800 | 78000 | 77900 | 78000 | 77900 | 61 |
| 292 | 20240627 | 140300 | 6102851800 | 77900 | 77800 | 77900 | 77800 | 50 |
| 293 | 20240627 | 140200 | 6098960900 | 77800 | 77900 | 77900 | 77800 | 37 |
| 294 | 20240627 | 140100 | 6096080200 | 77900 | 77900 | 77900 | 77800 | 35 |
| 295 | 20240627 | 140000 | 6093354900 | 77900 | 77900 | 77900 | 77900 | 124 |
| 296 | 20240627 | 135900 | 6083695300 | 77900 | 77900 | 77900 | 77900 | 38 |
| 297 | 20240627 | 135800 | 6080735100 | 77900 | 77900 | 77900 | 77900 | 1 |
| 298 | 20240627 | 135700 | 6080657200 | 77900 | 77800 | 77900 | 77800 | 108 |
| 299 | 20240627 | 135600 | 6072249300 | 77800 | 77900 | 77900 | 77800 | 6 |
| 300 | 20240627 | 135500 | 6071782400 | 77800 | 77800 | 77800 | 77800 | 331 |
| 301 | 20240627 | 135400 | 6046030600 | 77800 | 77800 | 77800 | 77700 | 106 |
| 302 | 20240627 | 135300 | 6037791300 | 77800 | 77800 | 77900 | 77700 | 277 |
| 303 | 20240627 | 135200 | 6016240900 | 77800 | 77800 | 77800 | 77700 | 55 |
| 304 | 20240627 | 135100 | 6011962000 | 77800 | 77700 | 77800 | 77700 | 419 |
| 305 | 20240627 | 135000 | 5979391300 | 77800 | 77600 | 77800 | 77600 | 65 |
| 306 | 20240627 | 134900 | 5974340500 | 77700 | 77700 | 77700 | 77600 | 88 |
| 307 | 20240627 | 134800 | 5967507400 | 77700 | 77700 | 77800 | 77700 | 273 |
| 308 | 20240627 | 134700 | 5946294300 | 77800 | 77700 | 77800 | 77700 | 141 |
| 309 | 20240627 | 134600 | 5935335500 | 77700 | 77800 | 77900 | 77700 | 1395 |
| 310 | 20240627 | 134500 | 5826843400 | 77800 | 78100 | 78100 | 77800 | 1557 |
| 311 | 20240627 | 134400 | 5705406600 | 78100 | 78100 | 78100 | 78100 | 148 |
| 312 | 20240627 | 134300 | 5693847800 | 78100 | 78100 | 78100 | 78000 | 23 |
| 313 | 20240627 | 134200 | 5692052400 | 78000 | 78000 | 78200 | 78000 | 35 |
| 314 | 20240627 | 134100 | 5689320200 | 78100 | 78200 | 78200 | 78100 | 1280 |
| 315 | 20240627 | 134000 | 5589342100 | 78200 | 78300 | 78300 | 78200 | 120 |
| 316 | 20240627 | 133900 | 5579955500 | 78300 | 78100 | 78300 | 78100 | 21 |
| 317 | 20240627 | 133800 | 5578311400 | 78100 | 78400 | 78400 | 78100 | 682 |
| 318 | 20240627 | 133700 | 5524990200 | 78300 | 78400 | 78400 | 78300 | 134 |
| 319 | 20240627 | 133600 | 5514495700 | 78300 | 78200 | 78300 | 78200 | 8 |
| 320 | 20240627 | 133500 | 5513869900 | 78200 | 78200 | 78200 | 78200 | 115 |
| 321 | 20240627 | 133400 | 5504876900 | 78200 | 78200 | 78200 | 78200 | 26 |
| 322 | 20240627 | 133300 | 5502843700 | 78200 | 78200 | 78200 | 78200 | 124 |
| 323 | 20240627 | 133200 | 5493146900 | 78200 | 78300 | 78300 | 78200 | 138 |
| 324 | 20240627 | 133100 | 5482345500 | 78300 | 78200 | 78300 | 78200 | 10 |
| 325 | 20240627 | 133000 | 5481562800 | 78200 | 78200 | 78200 | 78200 | 43 |
| 326 | 20240627 | 132900 | 5478200200 | 78200 | 78300 | 78300 | 78200 | 2 |
| 327 | 20240627 | 132800 | 5478043700 | 78200 | 78200 | 78200 | 78200 | 33 |
| 328 | 20240627 | 132700 | 5475463100 | 78200 | 78200 | 78200 | 78200 | 1 |
| 329 | 20240627 | 132600 | 5475384900 | 78400 | 78400 | 78400 | 78400 | 1 |
| 330 | 20240627 | 132500 | 5475306500 | 78200 | 78200 | 78400 | 78200 | 62 |
| 331 | 20240627 | 132400 | 5470456900 | 78100 | 78300 | 78300 | 78100 | 253 |
| 332 | 20240627 | 132300 | 5450663300 | 78400 | 78500 | 78500 | 78400 | 84 |
| 333 | 20240627 | 132200 | 5444069500 | 78500 | 78300 | 78500 | 78300 | 2 |
| 334 | 20240627 | 132100 | 5443912700 | 78300 | 78500 | 78600 | 78300 | 25 |
| 335 | 20240627 | 132000 | 5441952400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 336 | 20240627 | 131900 | 5441952400 | 78600 | 78600 | 78700 | 78600 | 511 |
| 337 | 20240627 | 131800 | 5401786800 | 78600 | 78600 | 78700 | 78600 | 312 |
| 338 | 20240627 | 131700 | 5377247800 | 78600 | 78400 | 78600 | 78400 | 945 |
| 339 | 20240627 | 131600 | 5303004100 | 78400 | 78400 | 78500 | 78400 | 99 |
| 340 | 20240627 | 131500 | 5295239100 | 78400 | 78300 | 78400 | 78300 | 12 |
| 341 | 20240627 | 131400 | 5294298500 | 78300 | 78300 | 78300 | 78300 | 5 |
| 342 | 20240627 | 131300 | 5293907000 | 78300 | 78300 | 78300 | 78300 | 13 |
| 343 | 20240627 | 131200 | 5292889100 | 78200 | 78200 | 78300 | 78100 | 25 |
| 344 | 20240627 | 131100 | 5290934500 | 78100 | 78100 | 78100 | 78100 | 0 |
| 345 | 20240627 | 131000 | 5290934500 | 78100 | 78200 | 78200 | 78100 | 14 |
| 346 | 20240627 | 130900 | 5289841000 | 78300 | 78100 | 78300 | 78100 | 14 |
| 347 | 20240627 | 130800 | 5288746900 | 78100 | 78200 | 78200 | 78100 | 100 |
| 348 | 20240627 | 130700 | 5280936600 | 78100 | 78200 | 78200 | 78100 | 1180 |
| 349 | 20240627 | 130600 | 5188742000 | 78200 | 78300 | 78300 | 78200 | 182 |
| 350 | 20240627 | 130500 | 5174497400 | 78300 | 78500 | 78500 | 78300 | 213 |
| 351 | 20240627 | 130400 | 5157813700 | 78500 | 78500 | 78500 | 78500 | 35 |
| 352 | 20240627 | 130300 | 5155066200 | 78500 | 78400 | 78500 | 78300 | 74 |
| 353 | 20240627 | 130200 | 5149263900 | 78400 | 78400 | 78400 | 78400 | 92 |
| 354 | 20240627 | 130100 | 5142051100 | 78300 | 78400 | 78400 | 78300 | 90 |
| 355 | 20240627 | 130000 | 5135003500 | 78300 | 78300 | 78300 | 78300 | 119 |
| 356 | 20240627 | 125900 | 5125685800 | 78300 | 78500 | 78500 | 78300 | 124 |
| 357 | 20240627 | 125800 | 5115975800 | 78500 | 78500 | 78500 | 78300 | 411 |
| 358 | 20240627 | 125700 | 5083752500 | 78500 | 78500 | 78500 | 78500 | 211 |
| 359 | 20240627 | 125600 | 5067189000 | 78600 | 78600 | 78600 | 78600 | 10 |
| 360 | 20240627 | 125500 | 5066403000 | 78600 | 78600 | 78600 | 78600 | 93 |
| 361 | 20240627 | 125400 | 5059093200 | 78600 | 78600 | 78700 | 78600 | 104 |
| 362 | 20240627 | 125300 | 5050915100 | 78600 | 78400 | 78600 | 78400 | 297 |
| 363 | 20240627 | 125200 | 5027579300 | 78400 | 78600 | 78600 | 78400 | 234 |
| 364 | 20240627 | 125100 | 5009233200 | 78400 | 78700 | 78700 | 78400 | 767 |
| 365 | 20240627 | 125000 | 4949048500 | 78500 | 78500 | 78500 | 78500 | 127 |
| 366 | 20240627 | 124900 | 4939079000 | 78600 | 78600 | 78600 | 78600 | 57 |
| 367 | 20240627 | 124800 | 4934598800 | 78700 | 78700 | 78700 | 78700 | 26 |
| 368 | 20240627 | 124700 | 4932552600 | 78700 | 78700 | 78700 | 78700 | 1 |
| 369 | 20240627 | 124600 | 4932473900 | 78800 | 78800 | 78800 | 78800 | 10 |
| 370 | 20240627 | 124500 | 4931685900 | 78800 | 78800 | 78800 | 78800 | 55 |
| 371 | 20240627 | 124400 | 4927351900 | 78800 | 78800 | 78900 | 78800 | 518 |
| 372 | 20240627 | 124300 | 4886530100 | 78700 | 78700 | 78700 | 78700 | 310 |
| 373 | 20240627 | 124200 | 4862133100 | 78700 | 78600 | 78700 | 78600 | 36 |
| 374 | 20240627 | 124100 | 4859300400 | 78600 | 78600 | 78600 | 78600 | 160 |
| 375 | 20240627 | 124000 | 4846724400 | 78600 | 78600 | 78600 | 78600 | 0 |
| 376 | 20240627 | 123900 | 4846724400 | 78600 | 78600 | 78600 | 78600 | 1 |
| 377 | 20240627 | 123800 | 4846645800 | 78600 | 78600 | 78600 | 78600 | 14 |
| 378 | 20240627 | 123700 | 4845545400 | 78700 | 78700 | 78700 | 78600 | 29 |
| 379 | 20240627 | 123600 | 4843263900 | 78800 | 78600 | 78800 | 78600 | 33 |
| 380 | 20240627 | 123500 | 4840667300 | 78600 | 78600 | 78600 | 78600 | 3 |
| 381 | 20240627 | 123400 | 4840431500 | 78600 | 78600 | 78700 | 78600 | 32 |
| 382 | 20240627 | 123300 | 4837916100 | 78700 | 78600 | 78700 | 78600 | 26 |
| 383 | 20240627 | 123200 | 4835871200 | 78500 | 78500 | 78500 | 78500 | 0 |
| 384 | 20240627 | 123100 | 4835871200 | 78500 | 78600 | 78600 | 78500 | 73 |
| 385 | 20240627 | 123000 | 4830133500 | 78600 | 78600 | 78600 | 78600 | 8 |
| 386 | 20240627 | 122900 | 4829504700 | 78600 | 78600 | 78600 | 78500 | 63 |
| 387 | 20240627 | 122800 | 4824553200 | 78600 | 78600 | 78600 | 78600 | 53 |
| 388 | 20240627 | 122700 | 4820387400 | 78600 | 78700 | 78700 | 78600 | 21 |
| 389 | 20240627 | 122600 | 4818736300 | 78700 | 78500 | 78700 | 78500 | 107 |
| 390 | 20240627 | 122500 | 4810316300 | 78600 | 78500 | 78600 | 78500 | 44 |
| 391 | 20240627 | 122400 | 4806858900 | 78500 | 78700 | 78800 | 78500 | 237 |
| 392 | 20240627 | 122300 | 4788205900 | 78800 | 78800 | 78800 | 78700 | 56 |
| 393 | 20240627 | 122200 | 4783793200 | 78900 | 78700 | 78900 | 78700 | 1451 |
| 394 | 20240627 | 122100 | 4669381400 | 78700 | 78500 | 78800 | 78500 | 449 |
| 395 | 20240627 | 122000 | 4634056200 | 78500 | 78400 | 78600 | 78400 | 112 |
| 396 | 20240627 | 121900 | 4625264200 | 78300 | 78200 | 78400 | 78200 | 201 |
| 397 | 20240627 | 121800 | 4609506200 | 78200 | 78200 | 78400 | 78200 | 20 |
| 398 | 20240627 | 121700 | 4607941800 | 78200 | 78200 | 78200 | 78200 | 60 |
| 399 | 20240627 | 121600 | 4603249800 | 78200 | 78200 | 78300 | 78200 | 253 |
| 400 | 20240627 | 121500 | 4583465100 | 78200 | 78200 | 78200 | 78200 | 3 |
| 401 | 20240627 | 121400 | 4583230500 | 78200 | 78200 | 78200 | 78200 | 2 |
| 402 | 20240627 | 121300 | 4583074100 | 78300 | 78200 | 78300 | 78200 | 22 |
| 403 | 20240627 | 121200 | 4581353600 | 78200 | 78400 | 78400 | 78200 | 17 |
| 404 | 20240627 | 121100 | 4580022400 | 78300 | 78400 | 78400 | 78300 | 81 |
| 405 | 20240627 | 121000 | 4573678200 | 78300 | 78300 | 78500 | 78300 | 263 |
| 406 | 20240627 | 120900 | 4553070900 | 78300 | 78400 | 78400 | 78300 | 275 |
| 407 | 20240627 | 120800 | 4531511000 | 78500 | 78400 | 78500 | 78400 | 8 |
| 408 | 20240627 | 120700 | 4530883600 | 78400 | 78500 | 78500 | 78400 | 23 |
| 409 | 20240627 | 120600 | 4529079800 | 78500 | 78400 | 78500 | 78400 | 11 |
| 410 | 20240627 | 120500 | 4528216900 | 78400 | 78400 | 78400 | 78400 | 7 |
| 411 | 20240627 | 120400 | 4527668100 | 78500 | 78500 | 78500 | 78400 | 82 |
| 412 | 20240627 | 120300 | 4521231400 | 78500 | 78600 | 78600 | 78500 | 73 |
| 413 | 20240627 | 120200 | 4515500800 | 78500 | 78500 | 78500 | 78400 | 86 |
| 414 | 20240627 | 120100 | 4508749900 | 78400 | 78200 | 78500 | 78200 | 584 |
| 415 | 20240627 | 120000 | 4462948600 | 78200 | 78200 | 78400 | 78200 | 14 |
| 416 | 20240627 | 115900 | 4461853600 | 78400 | 78200 | 78400 | 78200 | 218 |
| 417 | 20240627 | 115800 | 4444783000 | 78200 | 78100 | 78300 | 78100 | 211 |
| 418 | 20240627 | 115700 | 4428278100 | 78100 | 78100 | 78100 | 78100 | 278 |
| 419 | 20240627 | 115600 | 4406566300 | 78100 | 78100 | 78300 | 78100 | 4 |
| 420 | 20240627 | 115500 | 4406253500 | 78100 | 78300 | 78300 | 78100 | 3 |
| 421 | 20240627 | 115400 | 4406019000 | 78100 | 78100 | 78400 | 78100 | 211 |
| 422 | 20240627 | 115300 | 4389498800 | 78100 | 78200 | 78200 | 78100 | 62 |
| 423 | 20240627 | 115200 | 4384652600 | 78200 | 78200 | 78300 | 78200 | 135 |
| 424 | 20240627 | 115100 | 4374095300 | 78200 | 78200 | 78300 | 78200 | 11 |
| 425 | 20240627 | 115000 | 4373234700 | 78200 | 78200 | 78200 | 78200 | 4 |
| 426 | 20240627 | 114900 | 4372921900 | 78200 | 78200 | 78200 | 78200 | 316 |
| 427 | 20240627 | 114800 | 4348210700 | 78200 | 78200 | 78200 | 78200 | 7 |
| 428 | 20240627 | 114700 | 4347663300 | 78400 | 78200 | 78400 | 78200 | 304 |
| 429 | 20240627 | 114600 | 4323845200 | 78200 | 78200 | 78200 | 78100 | 203 |
| 430 | 20240627 | 114500 | 4307970700 | 78200 | 78100 | 78200 | 78100 | 77 |
| 431 | 20240627 | 114400 | 4301949600 | 78100 | 78100 | 78200 | 78100 | 24 |
| 432 | 20240627 | 114300 | 4300075100 | 78200 | 78100 | 78200 | 78100 | 14 |
| 433 | 20240627 | 114200 | 4298980500 | 78100 | 78100 | 78200 | 78100 | 36 |
| 434 | 20240627 | 114100 | 4296168800 | 78100 | 78100 | 78100 | 78100 | 34 |
| 435 | 20240627 | 114000 | 4293513400 | 78200 | 78100 | 78200 | 78100 | 4 |
| 436 | 20240627 | 113900 | 4293200800 | 78100 | 78100 | 78100 | 78100 | 59 |
| 437 | 20240627 | 113800 | 4288592900 | 78100 | 78100 | 78300 | 78100 | 20 |
| 438 | 20240627 | 113700 | 4287027700 | 78200 | 78100 | 78200 | 78100 | 134 |
| 439 | 20240627 | 113600 | 4276549900 | 78100 | 78200 | 78200 | 78100 | 22 |
| 440 | 20240627 | 113500 | 4274831500 | 78100 | 78100 | 78100 | 78100 | 169 |
| 441 | 20240627 | 113400 | 4261632600 | 78100 | 78100 | 78100 | 78100 | 519 |
| 442 | 20240627 | 113300 | 4221098700 | 78200 | 78200 | 78200 | 78100 | 14 |
| 443 | 20240627 | 113200 | 4220004500 | 78100 | 78100 | 78100 | 78100 | 1 |
| 444 | 20240627 | 113100 | 4219926400 | 78100 | 78300 | 78300 | 78100 | 137 |
| 445 | 20240627 | 113000 | 4209223700 | 78300 | 78200 | 78300 | 78200 | 131 |
| 446 | 20240627 | 112900 | 4198973300 | 78200 | 78200 | 78300 | 78200 | 91 |
| 447 | 20240627 | 112800 | 4191857000 | 78200 | 78200 | 78200 | 78100 | 74 |
| 448 | 20240627 | 112700 | 4186070600 | 78100 | 78200 | 78200 | 78100 | 272 |
| 449 | 20240627 | 112600 | 4164802100 | 78200 | 78600 | 78600 | 78200 | 926 |
| 450 | 20240627 | 112500 | 4092211100 | 78500 | 78500 | 78500 | 78500 | 10 |
| 451 | 20240627 | 112400 | 4091426100 | 78600 | 78500 | 78600 | 78500 | 55 |
| 452 | 20240627 | 112300 | 4087106600 | 78500 | 78600 | 78600 | 78500 | 33 |
| 453 | 20240627 | 112200 | 4084513100 | 78600 | 78500 | 78600 | 78400 | 95 |
| 454 | 20240627 | 112100 | 4077048800 | 78400 | 78400 | 78500 | 78400 | 11 |
| 455 | 20240627 | 112000 | 4076186100 | 78400 | 78300 | 78400 | 78300 | 4 |
| 456 | 20240627 | 111900 | 4075872700 | 78500 | 78300 | 78500 | 78300 | 14 |
| 457 | 20240627 | 111800 | 4074773900 | 78300 | 78500 | 78500 | 78300 | 33 |
| 458 | 20240627 | 111700 | 4072188000 | 78300 | 78300 | 78300 | 78300 | 196 |
| 459 | 20240627 | 111600 | 4056841200 | 78400 | 78400 | 78400 | 78400 | 20 |
| 460 | 20240627 | 111500 | 4055273200 | 78300 | 78400 | 78700 | 78300 | 67 |
| 461 | 20240627 | 111400 | 4050011100 | 78300 | 78400 | 78400 | 78300 | 4 |
| 462 | 20240627 | 111300 | 4049697600 | 78400 | 78300 | 78400 | 78300 | 281 |
| 463 | 20240627 | 111200 | 4027687500 | 78300 | 78300 | 78400 | 78300 | 783 |
| 464 | 20240627 | 111100 | 3966373600 | 78300 | 78500 | 78500 | 78300 | 116 |
| 465 | 20240627 | 111000 | 3957278800 | 78500 | 78500 | 78600 | 78500 | 186 |
| 466 | 20240627 | 110900 | 3942675800 | 78500 | 78500 | 78500 | 78500 | 172 |
| 467 | 20240627 | 110800 | 3929173800 | 78500 | 78600 | 78600 | 78500 | 137 |
| 468 | 20240627 | 110700 | 3918406800 | 78500 | 78400 | 78500 | 78400 | 27 |
| 469 | 20240627 | 110600 | 3916287500 | 78400 | 78300 | 78400 | 78300 | 9 |
| 470 | 20240627 | 110500 | 3915582700 | 78400 | 78300 | 78600 | 78300 | 47 |
| 471 | 20240627 | 110400 | 3911897800 | 78300 | 78300 | 78300 | 78300 | 6 |
| 472 | 20240627 | 110300 | 3911428000 | 78300 | 78400 | 78400 | 78300 | 45 |
| 473 | 20240627 | 110200 | 3907900300 | 78400 | 78800 | 78800 | 78400 | 38 |
| 474 | 20240627 | 110100 | 3904909300 | 78800 | 78400 | 78800 | 78400 | 1702 |
| 475 | 20240627 | 110000 | 3771150800 | 78200 | 78300 | 78300 | 78200 | 174 |
| 476 | 20240627 | 105900 | 3757537200 | 78200 | 78200 | 78200 | 78200 | 163 |
| 477 | 20240627 | 105800 | 3744790600 | 78200 | 78200 | 78400 | 78200 | 259 |
| 478 | 20240627 | 105700 | 3724536000 | 78200 | 78300 | 78300 | 78200 | 180 |
| 479 | 20240627 | 105600 | 3710445800 | 78300 | 78200 | 78300 | 78200 | 12 |
| 480 | 20240627 | 105500 | 3709506500 | 78200 | 78200 | 78300 | 78200 | 83 |
| 481 | 20240627 | 105400 | 3703015800 | 78200 | 78200 | 78400 | 78200 | 95 |
| 482 | 20240627 | 105300 | 3695583700 | 78200 | 78200 | 78200 | 78200 | 7 |
| 483 | 20240627 | 105200 | 3695036300 | 78200 | 78300 | 78400 | 78200 | 39 |
| 484 | 20240627 | 105100 | 3691984200 | 78300 | 78300 | 78300 | 78300 | 122 |
| 485 | 20240627 | 105000 | 3682431600 | 78300 | 78200 | 78400 | 78200 | 39 |
| 486 | 20240627 | 104900 | 3679376900 | 78300 | 78600 | 78600 | 78300 | 1254 |
| 487 | 20240627 | 104800 | 3581000700 | 78600 | 78600 | 78600 | 78600 | 38 |
| 488 | 20240627 | 104700 | 3578013900 | 78600 | 78400 | 78700 | 78400 | 172 |
| 489 | 20240627 | 104600 | 3564490700 | 78400 | 78500 | 78500 | 78400 | 342 |
| 490 | 20240627 | 104500 | 3537665600 | 78500 | 78500 | 78600 | 78500 | 58 |
| 491 | 20240627 | 104400 | 3533112100 | 78500 | 78600 | 78600 | 78500 | 64 |
| 492 | 20240627 | 104300 | 3528082200 | 78600 | 78400 | 78600 | 78400 | 58 |
| 493 | 20240627 | 104200 | 3523528300 | 78400 | 78300 | 78400 | 78300 | 46 |
| 494 | 20240627 | 104100 | 3519925300 | 78600 | 78400 | 78600 | 78300 | 322 |
| 495 | 20240627 | 104000 | 3494676200 | 78300 | 78400 | 78400 | 78200 | 306 |
| 496 | 20240627 | 103900 | 3470707200 | 78400 | 78400 | 78500 | 78300 | 128 |
| 497 | 20240627 | 103800 | 3460672000 | 78400 | 78600 | 78600 | 78400 | 123 |
| 498 | 20240627 | 103700 | 3451026400 | 78500 | 78500 | 78500 | 78500 | 247 |
| 499 | 20240627 | 103600 | 3431636900 | 78600 | 78600 | 78600 | 78600 | 375 |
| 500 | 20240627 | 103500 | 3402161900 | 78600 | 78600 | 78600 | 78600 | 410 |
| 501 | 20240627 | 103400 | 3369935900 | 78700 | 78600 | 78700 | 78600 | 235 |
| 502 | 20240627 | 103300 | 3351443600 | 78600 | 78600 | 78600 | 78600 | 54 |
| 503 | 20240627 | 103200 | 3347199200 | 78600 | 78600 | 78700 | 78600 | 18 |
| 504 | 20240627 | 103100 | 3345784200 | 78600 | 78600 | 78700 | 78600 | 23 |
| 505 | 20240627 | 103000 | 3343975600 | 78600 | 78600 | 78700 | 78500 | 31 |
| 506 | 20240627 | 102900 | 3341537000 | 78500 | 78900 | 78900 | 78500 | 1280 |
| 507 | 20240627 | 102800 | 3240765100 | 79000 | 78900 | 79000 | 78900 | 253 |
| 508 | 20240627 | 102700 | 3220787700 | 78900 | 78900 | 79000 | 78900 | 1697 |
| 509 | 20240627 | 102600 | 3086849000 | 78900 | 78600 | 78900 | 78600 | 687 |
| 510 | 20240627 | 102500 | 3032711100 | 78700 | 78600 | 78700 | 78600 | 27 |
| 511 | 20240627 | 102400 | 3030587300 | 78600 | 78500 | 78600 | 78500 | 9 |
| 512 | 20240627 | 102300 | 3029880500 | 78500 | 78500 | 78800 | 78500 | 233 |
| 513 | 20240627 | 102200 | 3011569100 | 78500 | 78700 | 78800 | 78500 | 90 |
| 514 | 20240627 | 102100 | 3004489000 | 78600 | 78500 | 78600 | 78500 | 792 |
| 515 | 20240627 | 102000 | 2942250800 | 78600 | 78500 | 78600 | 78500 | 78 |
| 516 | 20240627 | 101900 | 2936125300 | 78500 | 78600 | 78600 | 78500 | 160 |
| 517 | 20240627 | 101800 | 2923559400 | 78600 | 78600 | 78600 | 78600 | 110 |
| 518 | 20240627 | 101700 | 2914913400 | 78600 | 78700 | 78700 | 78500 | 286 |
| 519 | 20240627 | 101600 | 2892409100 | 78700 | 78500 | 78700 | 78400 | 38 |
| 520 | 20240627 | 101500 | 2889426100 | 78400 | 78700 | 78700 | 78300 | 52 |
| 521 | 20240627 | 101400 | 2885344000 | 78700 | 78500 | 78700 | 78400 | 181 |
| 522 | 20240627 | 101300 | 2871119000 | 78500 | 78300 | 78500 | 78300 | 11 |
| 523 | 20240627 | 101200 | 2870255700 | 78300 | 78500 | 78500 | 78300 | 1150 |
| 524 | 20240627 | 101100 | 2780057600 | 78500 | 78600 | 78600 | 78500 | 59 |
| 525 | 20240627 | 101000 | 2775422900 | 78600 | 78600 | 78700 | 78600 | 119 |
| 526 | 20240627 | 100900 | 2766068100 | 78600 | 78700 | 78700 | 78600 | 218 |
| 527 | 20240627 | 100800 | 2748916000 | 78600 | 78600 | 78700 | 78600 | 401 |
| 528 | 20240627 | 100700 | 2717359300 | 78600 | 78300 | 78600 | 78300 | 1090 |
| 529 | 20240627 | 100600 | 2631804100 | 78300 | 78000 | 78300 | 78000 | 275 |
| 530 | 20240627 | 100500 | 2610276300 | 78000 | 77900 | 78000 | 77900 | 169 |
| 531 | 20240627 | 100400 | 2597110100 | 77900 | 77900 | 77900 | 77900 | 833 |
| 532 | 20240627 | 100300 | 2532219400 | 77900 | 77800 | 77900 | 77800 | 9 |
| 533 | 20240627 | 100200 | 2531519000 | 78300 | 77800 | 78300 | 77700 | 1776 |
| 534 | 20240627 | 100100 | 2392977200 | 77800 | 77900 | 77900 | 77800 | 637 |
| 535 | 20240627 | 100000 | 2343392600 | 77900 | 77900 | 78000 | 77900 | 110 |
| 536 | 20240627 | 095900 | 2334818900 | 78000 | 78200 | 78200 | 78000 | 734 |
| 537 | 20240627 | 095800 | 2277518000 | 78200 | 78100 | 78200 | 78100 | 7 |
| 538 | 20240627 | 095700 | 2276971200 | 78100 | 78300 | 78300 | 78100 | 1114 |
| 539 | 20240627 | 095600 | 2189945000 | 78300 | 78300 | 78300 | 78300 | 73 |
| 540 | 20240627 | 095500 | 2184229100 | 78100 | 78300 | 78400 | 78100 | 1726 |
| 541 | 20240627 | 095400 | 2049386300 | 78300 | 78200 | 78300 | 78200 | 64 |
| 542 | 20240627 | 095300 | 2044377300 | 78200 | 78200 | 78200 | 78200 | 12 |
| 543 | 20240627 | 095200 | 2043438900 | 78200 | 78100 | 78200 | 78100 | 154 |
| 544 | 20240627 | 095100 | 2031406800 | 78100 | 78100 | 78200 | 78100 | 133 |
| 545 | 20240627 | 095000 | 2021018000 | 78100 | 78400 | 78400 | 78100 | 337 |
| 546 | 20240627 | 094900 | 1994675100 | 78400 | 78400 | 78400 | 78400 | 8 |
| 547 | 20240627 | 094800 | 1994047900 | 78400 | 78400 | 78400 | 78300 | 38 |
| 548 | 20240627 | 094700 | 1991069700 | 78300 | 78400 | 78400 | 78300 | 190 |
| 549 | 20240627 | 094600 | 1976189500 | 78400 | 78200 | 78500 | 78100 | 397 |
| 550 | 20240627 | 094500 | 1945148600 | 78200 | 78500 | 78600 | 78200 | 281 |
| 551 | 20240627 | 094400 | 1923072700 | 78600 | 78300 | 78600 | 78300 | 479 |
| 552 | 20240627 | 094300 | 1885495700 | 78100 | 78100 | 78200 | 78100 | 50 |
| 553 | 20240627 | 094200 | 1881589500 | 78100 | 78400 | 78500 | 78100 | 456 |
| 554 | 20240627 | 094100 | 1845897300 | 78500 | 78500 | 78600 | 78400 | 1001 |
| 555 | 20240627 | 094000 | 1767327100 | 78500 | 78700 | 78700 | 78500 | 645 |
| 556 | 20240627 | 093900 | 1716690400 | 78700 | 78600 | 78700 | 78500 | 103 |
| 557 | 20240627 | 093800 | 1708589500 | 78500 | 78600 | 78600 | 78500 | 168 |
| 558 | 20240627 | 093700 | 1695394500 | 78600 | 78600 | 78700 | 78500 | 531 |
| 559 | 20240627 | 093600 | 1653620800 | 78600 | 78600 | 78700 | 78600 | 719 |
| 560 | 20240627 | 093500 | 1597067400 | 78500 | 78300 | 78500 | 78200 | 591 |
| 561 | 20240627 | 093400 | 1550751000 | 78200 | 78200 | 78200 | 78200 | 103 |
| 562 | 20240627 | 093300 | 1542696400 | 78200 | 78100 | 78200 | 78100 | 39 |
| 563 | 20240627 | 093200 | 1539649400 | 78100 | 78100 | 78100 | 78100 | 22 |
| 564 | 20240627 | 093100 | 1537931200 | 78000 | 78100 | 78100 | 78000 | 77 |
| 565 | 20240627 | 093000 | 1531921800 | 78100 | 78200 | 78200 | 78000 | 496 |
| 566 | 20240627 | 092900 | 1493164100 | 78200 | 78600 | 78700 | 78200 | 653 |
| 567 | 20240627 | 092800 | 1441855000 | 78600 | 78800 | 78900 | 78600 | 632 |
| 568 | 20240627 | 092700 | 1392039300 | 78800 | 78700 | 78800 | 78500 | 737 |
| 569 | 20240627 | 092600 | 1334138600 | 78500 | 78600 | 78800 | 78200 | 368 |
| 570 | 20240627 | 092500 | 1305215200 | 78500 | 78500 | 78500 | 78300 | 103 |
| 571 | 20240627 | 092400 | 1297138100 | 78500 | 78400 | 78500 | 78400 | 301 |
| 572 | 20240627 | 092300 | 1273518800 | 78400 | 78300 | 78400 | 78300 | 34 |
| 573 | 20240627 | 092200 | 1270855200 | 78400 | 78400 | 78500 | 78400 | 267 |
| 574 | 20240627 | 092100 | 1249902600 | 78100 | 78000 | 78300 | 78000 | 994 |
| 575 | 20240627 | 092000 | 1172271400 | 78100 | 78000 | 78100 | 77400 | 558 |
| 576 | 20240627 | 091900 | 1128925100 | 78100 | 78100 | 78100 | 78100 | 201 |
| 577 | 20240627 | 091800 | 1113227000 | 78100 | 78100 | 78100 | 78000 | 73 |
| 578 | 20240627 | 091700 | 1107527200 | 78100 | 78100 | 78100 | 77900 | 253 |
| 579 | 20240627 | 091600 | 1087771600 | 78100 | 78300 | 78400 | 78100 | 741 |
| 580 | 20240627 | 091500 | 1029799500 | 78300 | 78200 | 78300 | 78200 | 135 |
| 581 | 20240627 | 091400 | 1019240800 | 78200 | 78200 | 78200 | 78100 | 343 |
| 582 | 20240627 | 091300 | 992418700 | 78200 | 78300 | 78300 | 78200 | 282 |
| 583 | 20240627 | 091200 | 970366100 | 78300 | 77800 | 78300 | 77800 | 621 |
| 584 | 20240627 | 091100 | 921890200 | 77800 | 77400 | 77800 | 77400 | 754 |
| 585 | 20240627 | 091000 | 863393600 | 77400 | 77300 | 77400 | 77300 | 222 |
| 586 | 20240627 | 090900 | 846213300 | 77300 | 77400 | 77400 | 77200 | 125 |
| 587 | 20240627 | 090800 | 836561000 | 77200 | 77100 | 77400 | 77100 | 506 |
| 588 | 20240627 | 090700 | 797489600 | 77100 | 77300 | 77300 | 77000 | 646 |
| 589 | 20240627 | 090600 | 747674100 | 77300 | 77300 | 77300 | 77300 | 37 |
| 590 | 20240627 | 090500 | 744814000 | 77200 | 77100 | 77400 | 77000 | 221 |
| 591 | 20240627 | 090400 | 727766900 | 77000 | 76500 | 77300 | 76200 | 764 |
| 592 | 20240627 | 090300 | 669111800 | 76700 | 76800 | 77100 | 76000 | 2679 |
| 593 | 20240627 | 090200 | 464118400 | 76800 | 77300 | 77500 | 76600 | 2579 |
| 594 | 20240627 | 090100 | 265574400 | 77500 | 77500 | 77700 | 77100 | 1916 |
| 595 | 20240627 | 090000 | 117513300 | 77400 | 77400 | 77500 | 77400 | 1490 |