34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 192300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 3 | 20240628 | 192200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240628 | 192100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240628 | 192000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240628 | 191900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240628 | 191800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240628 | 191700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240628 | 191600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240628 | 191500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240628 | 191400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240628 | 191300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240628 | 191200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240628 | 191100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240628 | 191000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240628 | 190900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240628 | 190800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240628 | 190700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240628 | 190600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240628 | 190500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240628 | 190400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240628 | 190300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240628 | 190200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240628 | 190100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240628 | 190000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240628 | 185900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240628 | 185800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240628 | 185700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240628 | 185600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240628 | 185500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240628 | 185400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240628 | 185300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 33 | 20240628 | 185200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240628 | 185100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240628 | 185000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240628 | 184900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240628 | 184800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240628 | 184700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240628 | 184600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240628 | 184500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240628 | 184400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240628 | 184300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240628 | 184200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240628 | 184100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240628 | 184000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240628 | 183900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240628 | 183800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240628 | 183700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240628 | 183600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240628 | 183500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240628 | 183400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240628 | 183300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240628 | 183200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240628 | 183100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240628 | 183000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240628 | 182900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240628 | 182800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240628 | 182700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240628 | 182600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240628 | 182500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240628 | 182400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240628 | 182300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 63 | 20240628 | 182200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240628 | 182100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240628 | 182000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240628 | 181900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240628 | 181800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240628 | 181700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240628 | 181600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240628 | 181500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240628 | 181400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240628 | 181300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240628 | 181200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240628 | 181100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240628 | 181000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240628 | 180900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240628 | 180800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240628 | 180700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240628 | 180600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240628 | 180500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240628 | 180400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240628 | 180300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240628 | 180200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240628 | 180100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240628 | 180000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240628 | 175900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240628 | 175800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240628 | 175700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240628 | 175600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240628 | 175500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240628 | 175400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240628 | 175300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 93 | 20240628 | 175200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240628 | 175100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240628 | 175000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240628 | 174900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240628 | 174800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240628 | 174700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240628 | 174600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240628 | 174500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240628 | 174400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240628 | 174300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240628 | 174200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240628 | 174100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240628 | 174000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240628 | 173900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240628 | 173800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240628 | 173700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240628 | 173600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240628 | 173500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240628 | 173400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240628 | 173300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240628 | 173200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240628 | 173100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240628 | 173000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240628 | 172900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240628 | 172800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240628 | 172700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240628 | 172600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240628 | 172500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240628 | 172400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240628 | 172300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 123 | 20240628 | 172200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240628 | 172100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240628 | 172000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240628 | 171900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240628 | 171800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240628 | 171700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240628 | 171600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240628 | 171500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240628 | 171400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240628 | 171300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240628 | 171200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240628 | 171100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240628 | 171000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240628 | 170900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240628 | 170800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240628 | 170700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240628 | 170600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240628 | 170500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240628 | 170400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240628 | 170300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240628 | 170200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240628 | 170100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240628 | 170000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240628 | 165900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240628 | 165800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240628 | 165700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240628 | 165600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240628 | 165500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240628 | 165400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240628 | 165300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 153 | 20240628 | 165200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240628 | 165100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240628 | 165000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240628 | 164900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240628 | 164800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240628 | 164700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240628 | 164600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240628 | 164500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240628 | 164400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240628 | 164300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240628 | 164200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240628 | 164100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240628 | 164000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240628 | 163900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240628 | 163800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240628 | 163700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240628 | 163600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240628 | 163500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240628 | 163400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240628 | 163300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240628 | 163200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240628 | 163100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240628 | 163000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240628 | 162900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240628 | 162800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240628 | 162700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240628 | 162600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240628 | 162500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240628 | 162400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240628 | 162300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 183 | 20240628 | 162200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240628 | 162100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240628 | 162000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240628 | 161900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240628 | 161800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240628 | 161700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240628 | 161600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240628 | 161500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240628 | 161400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240628 | 161300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240628 | 161200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240628 | 161100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240628 | 161000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240628 | 160900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240628 | 160800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240628 | 160700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240628 | 160600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240628 | 160500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240628 | 160400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240628 | 160300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240628 | 160200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240628 | 160100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240628 | 160000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240628 | 155900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240628 | 155800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240628 | 155700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240628 | 155600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240628 | 155500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240628 | 155400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240628 | 155300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 213 | 20240628 | 155200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240628 | 155100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240628 | 155000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240628 | 154900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240628 | 154800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240628 | 154700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240628 | 154600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240628 | 154500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240628 | 154400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20240628 | 154300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20240628 | 154200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 224 | 20240628 | 154100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 225 | 20240628 | 154000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 226 | 20240628 | 153900 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 227 | 20240628 | 153800 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 228 | 20240628 | 153700 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 229 | 20240628 | 153600 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 230 | 20240628 | 153500 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 231 | 20240628 | 153400 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20240628 | 153300 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20240628 | 153200 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20240628 | 153100 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20240628 | 153000 | 11905950000 | 67000 | 67000 | 67000 | 67000 | 3683 |
| 236 | 20240628 | 152900 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 237 | 20240628 | 152800 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 238 | 20240628 | 152700 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 239 | 20240628 | 152600 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 240 | 20240628 | 152500 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 241 | 20240628 | 152400 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 242 | 20240628 | 152300 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 243 | 20240628 | 152200 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 244 | 20240628 | 152100 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 245 | 20240628 | 152000 | 11659189000 | 66900 | 66900 | 66900 | 66900 | 0 |
| 246 | 20240628 | 151900 | 11659189000 | 66900 | 67000 | 67000 | 66800 | 423 |
| 247 | 20240628 | 151800 | 11630893000 | 66900 | 66800 | 66900 | 66800 | 301 |
| 248 | 20240628 | 151700 | 11610761400 | 66800 | 66800 | 66900 | 66700 | 1032 |
| 249 | 20240628 | 151600 | 11541784000 | 66800 | 66900 | 66900 | 66800 | 932 |
| 250 | 20240628 | 151500 | 11479525400 | 66900 | 66800 | 66900 | 66800 | 632 |
| 251 | 20240628 | 151400 | 11437283300 | 66900 | 66800 | 66900 | 66700 | 164 |
| 252 | 20240628 | 151300 | 11426331300 | 66700 | 66800 | 66900 | 66700 | 990 |
| 253 | 20240628 | 151200 | 11360213500 | 66800 | 66700 | 66800 | 66700 | 1045 |
| 254 | 20240628 | 151100 | 11290431000 | 66700 | 66700 | 66700 | 66600 | 560 |
| 255 | 20240628 | 151000 | 11253129000 | 66700 | 66600 | 66700 | 66600 | 420 |
| 256 | 20240628 | 150900 | 11225154100 | 66600 | 66600 | 66700 | 66600 | 1008 |
| 257 | 20240628 | 150800 | 11158016300 | 66700 | 66700 | 66700 | 66600 | 75 |
| 258 | 20240628 | 150700 | 11153019500 | 66700 | 66700 | 66700 | 66700 | 234 |
| 259 | 20240628 | 150600 | 11137411700 | 66700 | 66600 | 66800 | 66600 | 158 |
| 260 | 20240628 | 150500 | 11126879800 | 66600 | 66700 | 66700 | 66600 | 415 |
| 261 | 20240628 | 150400 | 11099215800 | 66700 | 66700 | 66800 | 66600 | 379 |
| 262 | 20240628 | 150300 | 11073933700 | 66700 | 66700 | 66800 | 66700 | 101 |
| 263 | 20240628 | 150200 | 11067195800 | 66800 | 66700 | 66800 | 66700 | 168 |
| 264 | 20240628 | 150100 | 11055982700 | 66700 | 66800 | 66800 | 66700 | 379 |
| 265 | 20240628 | 150000 | 11030680500 | 66800 | 66800 | 66900 | 66700 | 595 |
| 266 | 20240628 | 145900 | 10990933600 | 66800 | 66600 | 66800 | 66600 | 976 |
| 267 | 20240628 | 145800 | 10925791900 | 66600 | 66600 | 66700 | 66600 | 101 |
| 268 | 20240628 | 145700 | 10919063100 | 66600 | 66800 | 66800 | 66600 | 664 |
| 269 | 20240628 | 145600 | 10874815900 | 66700 | 66700 | 66800 | 66700 | 78 |
| 270 | 20240628 | 145500 | 10869613000 | 66700 | 66800 | 66800 | 66700 | 1694 |
| 271 | 20240628 | 145400 | 10756586100 | 66800 | 66900 | 66900 | 66800 | 187 |
| 272 | 20240628 | 145300 | 10744089800 | 66800 | 66800 | 66800 | 66800 | 169 |
| 273 | 20240628 | 145200 | 10732800600 | 66800 | 66800 | 66900 | 66800 | 94 |
| 274 | 20240628 | 145100 | 10726514800 | 66800 | 66900 | 66900 | 66800 | 284 |
| 275 | 20240628 | 145000 | 10707543000 | 66800 | 66800 | 66900 | 66800 | 1051 |
| 276 | 20240628 | 144900 | 10637250000 | 66900 | 66800 | 66900 | 66700 | 180 |
| 277 | 20240628 | 144800 | 10625234000 | 66800 | 66800 | 66900 | 66800 | 39 |
| 278 | 20240628 | 144700 | 10622628400 | 66900 | 66900 | 66900 | 66700 | 1004 |
| 279 | 20240628 | 144600 | 10555545600 | 66900 | 66900 | 67000 | 66800 | 259 |
| 280 | 20240628 | 144500 | 10538235400 | 66800 | 66900 | 67000 | 66800 | 133 |
| 281 | 20240628 | 144400 | 10529346500 | 66900 | 66800 | 67000 | 66800 | 613 |
| 282 | 20240628 | 144300 | 10488394800 | 66900 | 66900 | 67000 | 66800 | 556 |
| 283 | 20240628 | 144200 | 10451201900 | 66900 | 67000 | 67100 | 66900 | 107 |
| 284 | 20240628 | 144100 | 10444041000 | 66900 | 67000 | 67000 | 66900 | 1143 |
| 285 | 20240628 | 144000 | 10367474000 | 67000 | 67100 | 67200 | 67000 | 147 |
| 286 | 20240628 | 143900 | 10357618700 | 67200 | 67200 | 67200 | 67100 | 126 |
| 287 | 20240628 | 143800 | 10349162300 | 67100 | 67200 | 67300 | 67100 | 185 |
| 288 | 20240628 | 143700 | 10336732100 | 67200 | 67200 | 67200 | 67100 | 371 |
| 289 | 20240628 | 143600 | 10311815800 | 67200 | 67000 | 67300 | 67000 | 1228 |
| 290 | 20240628 | 143500 | 10229415700 | 67000 | 67100 | 67100 | 67000 | 112 |
| 291 | 20240628 | 143400 | 10221911600 | 67000 | 67100 | 67100 | 67000 | 80 |
| 292 | 20240628 | 143300 | 10216549000 | 67100 | 67100 | 67100 | 66900 | 254 |
| 293 | 20240628 | 143200 | 10199535800 | 67000 | 66900 | 67000 | 66900 | 463 |
| 294 | 20240628 | 143100 | 10168520700 | 66900 | 66900 | 67000 | 66800 | 233 |
| 295 | 20240628 | 143000 | 10152932400 | 66900 | 66700 | 66900 | 66700 | 178 |
| 296 | 20240628 | 142900 | 10141043300 | 66800 | 66800 | 66800 | 66700 | 266 |
| 297 | 20240628 | 142800 | 10123294600 | 66700 | 66800 | 66800 | 66700 | 148 |
| 298 | 20240628 | 142700 | 10113422600 | 66700 | 66800 | 66900 | 66700 | 1400 |
| 299 | 20240628 | 142600 | 10019995900 | 66900 | 66800 | 66900 | 66800 | 64 |
| 300 | 20240628 | 142500 | 10015718700 | 66800 | 66900 | 67000 | 66800 | 623 |
| 301 | 20240628 | 142400 | 9974052500 | 66900 | 67000 | 67000 | 66900 | 300 |
| 302 | 20240628 | 142300 | 9953973500 | 67000 | 66900 | 67000 | 66900 | 518 |
| 303 | 20240628 | 142200 | 9919318000 | 66900 | 67000 | 67000 | 66900 | 45 |
| 304 | 20240628 | 142100 | 9916306200 | 67000 | 67000 | 67100 | 67000 | 226 |
| 305 | 20240628 | 142000 | 9901162700 | 67100 | 67000 | 67100 | 67000 | 86 |
| 306 | 20240628 | 141900 | 9895400400 | 67000 | 67100 | 67100 | 67000 | 100 |
| 307 | 20240628 | 141800 | 9888699900 | 67100 | 67000 | 67100 | 67000 | 160 |
| 308 | 20240628 | 141700 | 9877978700 | 67000 | 67100 | 67100 | 67000 | 117 |
| 309 | 20240628 | 141600 | 9870138400 | 67100 | 67100 | 67100 | 67000 | 195 |
| 310 | 20240628 | 141500 | 9857069500 | 67100 | 67100 | 67100 | 67000 | 110 |
| 311 | 20240628 | 141400 | 9849695700 | 67100 | 67000 | 67200 | 67000 | 272 |
| 312 | 20240628 | 141300 | 9831433700 | 67000 | 67200 | 67200 | 67000 | 401 |
| 313 | 20240628 | 141200 | 9804541600 | 67100 | 67200 | 67200 | 67100 | 422 |
| 314 | 20240628 | 141100 | 9776224000 | 67100 | 67100 | 67100 | 66900 | 417 |
| 315 | 20240628 | 141000 | 9748257500 | 67100 | 67000 | 67100 | 66900 | 140 |
| 316 | 20240628 | 140900 | 9738889700 | 67000 | 67000 | 67100 | 66900 | 226 |
| 317 | 20240628 | 140800 | 9723749200 | 67000 | 67100 | 67100 | 67000 | 220 |
| 318 | 20240628 | 140700 | 9708997600 | 67100 | 67000 | 67100 | 67000 | 401 |
| 319 | 20240628 | 140600 | 9682107600 | 67000 | 67100 | 67200 | 67000 | 176 |
| 320 | 20240628 | 140500 | 9670304400 | 67100 | 66800 | 67100 | 66800 | 1531 |
| 321 | 20240628 | 140400 | 9567718200 | 66700 | 66700 | 66800 | 66700 | 158 |
| 322 | 20240628 | 140300 | 9557176800 | 66900 | 66800 | 66900 | 66800 | 1100 |
| 323 | 20240628 | 140200 | 9483638500 | 66800 | 66700 | 66800 | 66700 | 116 |
| 324 | 20240628 | 140100 | 9475899800 | 66700 | 66700 | 66800 | 66700 | 114 |
| 325 | 20240628 | 140000 | 9468295700 | 66700 | 66600 | 66700 | 66600 | 715 |
| 326 | 20240628 | 135900 | 9420662600 | 66600 | 66600 | 66800 | 66600 | 255 |
| 327 | 20240628 | 135800 | 9403659700 | 66700 | 66700 | 66800 | 66600 | 113 |
| 328 | 20240628 | 135700 | 9396129400 | 66800 | 66700 | 66800 | 66700 | 91 |
| 329 | 20240628 | 135600 | 9390058400 | 66800 | 66700 | 66800 | 66600 | 201 |
| 330 | 20240628 | 135500 | 9376665900 | 66700 | 66800 | 66800 | 66600 | 815 |
| 331 | 20240628 | 135400 | 9322308100 | 66800 | 66800 | 66800 | 66700 | 48 |
| 332 | 20240628 | 135300 | 9319104500 | 66700 | 66900 | 66900 | 66700 | 131 |
| 333 | 20240628 | 135200 | 9310361400 | 66800 | 66800 | 66900 | 66800 | 295 |
| 334 | 20240628 | 135100 | 9290650300 | 66800 | 66800 | 66800 | 66700 | 1463 |
| 335 | 20240628 | 135000 | 9193037700 | 66900 | 66800 | 66900 | 66800 | 88 |
| 336 | 20240628 | 134900 | 9187157000 | 66800 | 66800 | 66800 | 66700 | 159 |
| 337 | 20240628 | 134800 | 9176551000 | 66700 | 66700 | 66800 | 66700 | 221 |
| 338 | 20240628 | 134700 | 9161799800 | 66800 | 66900 | 66900 | 66800 | 873 |
| 339 | 20240628 | 134600 | 9103476600 | 66900 | 66800 | 66900 | 66800 | 174 |
| 340 | 20240628 | 134500 | 9091839500 | 66900 | 67000 | 67000 | 66800 | 236 |
| 341 | 20240628 | 134400 | 9076069300 | 66900 | 66800 | 66900 | 66800 | 219 |
| 342 | 20240628 | 134300 | 9061434900 | 66800 | 66800 | 66800 | 66800 | 100 |
| 343 | 20240628 | 134200 | 9054754900 | 66900 | 66900 | 67000 | 66900 | 539 |
| 344 | 20240628 | 134100 | 9018695500 | 66800 | 66800 | 66800 | 66600 | 244 |
| 345 | 20240628 | 134000 | 9002405800 | 66700 | 66600 | 66700 | 66600 | 519 |
| 346 | 20240628 | 133900 | 8967829900 | 66600 | 66600 | 66700 | 66600 | 246 |
| 347 | 20240628 | 133800 | 8951438200 | 66600 | 66600 | 66700 | 66600 | 327 |
| 348 | 20240628 | 133700 | 8929654800 | 66600 | 66600 | 66700 | 66500 | 641 |
| 349 | 20240628 | 133600 | 8887002400 | 66500 | 66800 | 66800 | 66500 | 3315 |
| 350 | 20240628 | 133500 | 8666053400 | 66800 | 66900 | 66900 | 66800 | 112 |
| 351 | 20240628 | 133400 | 8658570200 | 66900 | 66800 | 66900 | 66800 | 220 |
| 352 | 20240628 | 133300 | 8643873000 | 66900 | 66800 | 66900 | 66800 | 28 |
| 353 | 20240628 | 133200 | 8642001700 | 66900 | 66900 | 66900 | 66800 | 270 |
| 354 | 20240628 | 133100 | 8623953900 | 66900 | 66800 | 66900 | 66800 | 89 |
| 355 | 20240628 | 133000 | 8618006300 | 66900 | 66900 | 66900 | 66800 | 192 |
| 356 | 20240628 | 132900 | 8605176200 | 67000 | 67000 | 67000 | 66900 | 1374 |
| 357 | 20240628 | 132800 | 8513119500 | 66800 | 66900 | 66900 | 66800 | 245 |
| 358 | 20240628 | 132700 | 8496753100 | 66900 | 66800 | 66900 | 66800 | 143 |
| 359 | 20240628 | 132600 | 8487200600 | 66700 | 66800 | 66800 | 66700 | 196 |
| 360 | 20240628 | 132500 | 8474120200 | 66700 | 67000 | 67000 | 66700 | 1803 |
| 361 | 20240628 | 132400 | 8353615600 | 66900 | 66900 | 67000 | 66900 | 348 |
| 362 | 20240628 | 132300 | 8330316800 | 66900 | 66900 | 67000 | 66900 | 166 |
| 363 | 20240628 | 132200 | 8319210100 | 66900 | 67000 | 67000 | 66900 | 76 |
| 364 | 20240628 | 132100 | 8314125500 | 67000 | 66900 | 67000 | 66800 | 72 |
| 365 | 20240628 | 132000 | 8309311400 | 66900 | 66800 | 67000 | 66800 | 245 |
| 366 | 20240628 | 131900 | 8292934300 | 66900 | 67000 | 67000 | 66900 | 863 |
| 367 | 20240628 | 131800 | 8235199400 | 66900 | 66900 | 67000 | 66900 | 110 |
| 368 | 20240628 | 131700 | 8227838100 | 66900 | 67000 | 67000 | 66900 | 74 |
| 369 | 20240628 | 131600 | 8222885100 | 67000 | 67000 | 67000 | 66900 | 173 |
| 370 | 20240628 | 131500 | 8211304000 | 66900 | 66900 | 67000 | 66900 | 193 |
| 371 | 20240628 | 131400 | 8198391000 | 66900 | 67100 | 67100 | 66900 | 67 |
| 372 | 20240628 | 131300 | 8193905500 | 67000 | 67000 | 67000 | 66900 | 144 |
| 373 | 20240628 | 131200 | 8184262200 | 66900 | 67100 | 67100 | 66900 | 295 |
| 374 | 20240628 | 131100 | 8164508500 | 67000 | 67100 | 67100 | 67000 | 134 |
| 375 | 20240628 | 131000 | 8155529600 | 67000 | 67000 | 67000 | 66900 | 106 |
| 376 | 20240628 | 130900 | 8148431100 | 67000 | 66900 | 67000 | 66900 | 116 |
| 377 | 20240628 | 130800 | 8140670300 | 66900 | 67000 | 67000 | 66900 | 79 |
| 378 | 20240628 | 130700 | 8135379400 | 67000 | 67000 | 67100 | 66900 | 199 |
| 379 | 20240628 | 130600 | 8122044900 | 66900 | 66900 | 67000 | 66800 | 397 |
| 380 | 20240628 | 130500 | 8095465400 | 66900 | 66900 | 67000 | 66800 | 327 |
| 381 | 20240628 | 130400 | 8073590600 | 66800 | 66800 | 67000 | 66700 | 158 |
| 382 | 20240628 | 130300 | 8063032600 | 66700 | 67000 | 67000 | 66700 | 388 |
| 383 | 20240628 | 130200 | 8037105400 | 67000 | 66800 | 67000 | 66700 | 446 |
| 384 | 20240628 | 130100 | 8007298100 | 66800 | 66800 | 66900 | 66800 | 216 |
| 385 | 20240628 | 130000 | 7992866700 | 66800 | 66700 | 66900 | 66700 | 194 |
| 386 | 20240628 | 125900 | 7979901700 | 66700 | 66700 | 66900 | 66700 | 517 |
| 387 | 20240628 | 125800 | 7945364100 | 66800 | 66600 | 66800 | 66600 | 415 |
| 388 | 20240628 | 125700 | 7917692700 | 66600 | 66600 | 66700 | 66600 | 69 |
| 389 | 20240628 | 125600 | 7913095800 | 66700 | 66700 | 66700 | 66600 | 162 |
| 390 | 20240628 | 125500 | 7902305900 | 66500 | 66600 | 66700 | 66500 | 514 |
| 391 | 20240628 | 125400 | 7868054800 | 66600 | 66600 | 66600 | 66500 | 442 |
| 392 | 20240628 | 125300 | 7838652200 | 66600 | 66600 | 66600 | 66500 | 748 |
| 393 | 20240628 | 125200 | 7788884000 | 66700 | 66600 | 66700 | 66600 | 1413 |
| 394 | 20240628 | 125100 | 7694774300 | 66600 | 66700 | 66800 | 66600 | 345 |
| 395 | 20240628 | 125000 | 7671772100 | 66700 | 66700 | 66800 | 66700 | 290 |
| 396 | 20240628 | 124900 | 7652425100 | 66800 | 66800 | 66800 | 66700 | 116 |
| 397 | 20240628 | 124800 | 7644683700 | 66700 | 66700 | 66800 | 66700 | 70 |
| 398 | 20240628 | 124700 | 7640014100 | 66700 | 66800 | 66800 | 66700 | 258 |
| 399 | 20240628 | 124600 | 7622800000 | 66700 | 66800 | 66800 | 66700 | 276 |
| 400 | 20240628 | 124500 | 7604390000 | 66800 | 66900 | 66900 | 66700 | 1117 |
| 401 | 20240628 | 124400 | 7529841400 | 66900 | 66900 | 66900 | 66800 | 96 |
| 402 | 20240628 | 124300 | 7523427300 | 66800 | 66900 | 66900 | 66800 | 774 |
| 403 | 20240628 | 124200 | 7471722000 | 66900 | 66900 | 66900 | 66900 | 127 |
| 404 | 20240628 | 124100 | 7463225700 | 66900 | 66800 | 66900 | 66700 | 415 |
| 405 | 20240628 | 124000 | 7435517600 | 66800 | 66900 | 66900 | 66800 | 761 |
| 406 | 20240628 | 123900 | 7384657600 | 66900 | 67100 | 67100 | 66900 | 267 |
| 407 | 20240628 | 123800 | 7366779100 | 67000 | 66900 | 67000 | 66900 | 111 |
| 408 | 20240628 | 123700 | 7359345200 | 67000 | 66900 | 67000 | 66900 | 603 |
| 409 | 20240628 | 123600 | 7319003600 | 66900 | 67000 | 67000 | 66800 | 298 |
| 410 | 20240628 | 123500 | 7299078800 | 66900 | 66900 | 67000 | 66900 | 216 |
| 411 | 20240628 | 123400 | 7284628200 | 67000 | 67000 | 67000 | 67000 | 38 |
| 412 | 20240628 | 123300 | 7282082200 | 66900 | 66800 | 66900 | 66800 | 213 |
| 413 | 20240628 | 123200 | 7267845000 | 66800 | 66800 | 66900 | 66800 | 384 |
| 414 | 20240628 | 123100 | 7242183700 | 66800 | 66800 | 66900 | 66800 | 184 |
| 415 | 20240628 | 123000 | 7229891100 | 66900 | 67000 | 67000 | 66900 | 156 |
| 416 | 20240628 | 122900 | 7219453700 | 66900 | 66900 | 66900 | 66800 | 309 |
| 417 | 20240628 | 122800 | 7198792100 | 66900 | 66800 | 67000 | 66800 | 390 |
| 418 | 20240628 | 122700 | 7172735100 | 66900 | 67000 | 67000 | 66900 | 139 |
| 419 | 20240628 | 122600 | 7163435700 | 66900 | 66800 | 66900 | 66800 | 78 |
| 420 | 20240628 | 122500 | 7158224100 | 66900 | 66900 | 66900 | 66800 | 275 |
| 421 | 20240628 | 122400 | 7139838000 | 66900 | 67000 | 67000 | 66900 | 86 |
| 422 | 20240628 | 122300 | 7134084200 | 66900 | 66800 | 67000 | 66800 | 230 |
| 423 | 20240628 | 122200 | 7118713000 | 66900 | 66900 | 67000 | 66900 | 137 |
| 424 | 20240628 | 122100 | 7109545700 | 66900 | 67000 | 67000 | 66900 | 228 |
| 425 | 20240628 | 122000 | 7094291000 | 66900 | 67000 | 67000 | 66900 | 193 |
| 426 | 20240628 | 121900 | 7081378800 | 67000 | 67000 | 67100 | 67000 | 196 |
| 427 | 20240628 | 121800 | 7068246400 | 67000 | 67100 | 67100 | 67000 | 1011 |
| 428 | 20240628 | 121700 | 7000426400 | 67200 | 67200 | 67200 | 67100 | 126 |
| 429 | 20240628 | 121600 | 6991971300 | 67200 | 67100 | 67300 | 67100 | 89 |
| 430 | 20240628 | 121500 | 6985992900 | 67100 | 67200 | 67200 | 67100 | 108 |
| 431 | 20240628 | 121400 | 6978744900 | 67100 | 67200 | 67200 | 67100 | 296 |
| 432 | 20240628 | 121300 | 6958874700 | 67200 | 67300 | 67300 | 67200 | 46 |
| 433 | 20240628 | 121200 | 6955783400 | 67300 | 67000 | 67300 | 67000 | 311 |
| 434 | 20240628 | 121100 | 6934915500 | 67100 | 67000 | 67100 | 67000 | 41 |
| 435 | 20240628 | 121000 | 6932167800 | 67000 | 67200 | 67200 | 67000 | 279 |
| 436 | 20240628 | 120900 | 6913458400 | 67100 | 67100 | 67200 | 67100 | 138 |
| 437 | 20240628 | 120800 | 6904198200 | 67200 | 67100 | 67200 | 67000 | 52 |
| 438 | 20240628 | 120700 | 6900708900 | 67100 | 67200 | 67200 | 66900 | 270 |
| 439 | 20240628 | 120600 | 6882611100 | 67000 | 67000 | 67100 | 67000 | 680 |
| 440 | 20240628 | 120500 | 6837034700 | 67100 | 67100 | 67100 | 67000 | 140 |
| 441 | 20240628 | 120400 | 6827653200 | 67100 | 67000 | 67100 | 67000 | 133 |
| 442 | 20240628 | 120300 | 6818739800 | 67000 | 67100 | 67100 | 67000 | 446 |
| 443 | 20240628 | 120200 | 6788851500 | 67200 | 67200 | 67200 | 67100 | 237 |
| 444 | 20240628 | 120100 | 6772945200 | 67300 | 67200 | 67300 | 67100 | 52 |
| 445 | 20240628 | 120000 | 6769453100 | 67300 | 67300 | 67300 | 67200 | 188 |
| 446 | 20240628 | 115900 | 6756818200 | 67300 | 67000 | 67300 | 67000 | 169 |
| 447 | 20240628 | 115800 | 6745481700 | 67100 | 67200 | 67200 | 67100 | 283 |
| 448 | 20240628 | 115700 | 6726489100 | 67300 | 67100 | 67300 | 67100 | 107 |
| 449 | 20240628 | 115600 | 6719298400 | 67100 | 67100 | 67200 | 67000 | 811 |
| 450 | 20240628 | 115500 | 6664923100 | 67100 | 67100 | 67200 | 67100 | 92 |
| 451 | 20240628 | 115400 | 6658747000 | 67100 | 67200 | 67200 | 67100 | 139 |
| 452 | 20240628 | 115300 | 6649419900 | 67200 | 67100 | 67200 | 67100 | 56 |
| 453 | 20240628 | 115200 | 6645656900 | 67100 | 67300 | 67300 | 67100 | 275 |
| 454 | 20240628 | 115100 | 6627200500 | 67300 | 67100 | 67300 | 67100 | 453 |
| 455 | 20240628 | 115000 | 6596769000 | 67200 | 67100 | 67200 | 67100 | 83 |
| 456 | 20240628 | 114900 | 6591198900 | 67200 | 67200 | 67200 | 67000 | 505 |
| 457 | 20240628 | 114800 | 6557315700 | 67200 | 67300 | 67300 | 67200 | 438 |
| 458 | 20240628 | 114700 | 6527855200 | 67400 | 67400 | 67500 | 67300 | 144 |
| 459 | 20240628 | 114600 | 6518152000 | 67400 | 67600 | 67600 | 67400 | 84 |
| 460 | 20240628 | 114500 | 6512488800 | 67600 | 67600 | 67800 | 67400 | 705 |
| 461 | 20240628 | 114400 | 6464823100 | 67600 | 67600 | 67600 | 67500 | 97 |
| 462 | 20240628 | 114300 | 6458266300 | 67500 | 67600 | 67700 | 67500 | 88 |
| 463 | 20240628 | 114200 | 6452321400 | 67600 | 67400 | 67700 | 67400 | 469 |
| 464 | 20240628 | 114100 | 6420646400 | 67500 | 67500 | 67600 | 67300 | 267 |
| 465 | 20240628 | 114000 | 6402659700 | 67500 | 67500 | 67500 | 67500 | 61 |
| 466 | 20240628 | 113900 | 6398542200 | 67400 | 67400 | 67500 | 67300 | 278 |
| 467 | 20240628 | 113800 | 6379803100 | 67300 | 67300 | 67300 | 67200 | 255 |
| 468 | 20240628 | 113700 | 6362649700 | 67300 | 67500 | 67500 | 67300 | 126 |
| 469 | 20240628 | 113600 | 6354159200 | 67400 | 67600 | 67600 | 67400 | 21 |
| 470 | 20240628 | 113500 | 6352741700 | 67600 | 67300 | 67600 | 67300 | 408 |
| 471 | 20240628 | 113400 | 6325216000 | 67300 | 67300 | 67500 | 67300 | 618 |
| 472 | 20240628 | 113300 | 6283585800 | 67400 | 67400 | 67400 | 67300 | 82 |
| 473 | 20240628 | 113200 | 6278066700 | 67400 | 67300 | 67400 | 67300 | 34 |
| 474 | 20240628 | 113100 | 6275777700 | 67400 | 67300 | 67500 | 67300 | 135 |
| 475 | 20240628 | 113000 | 6266686300 | 67300 | 67200 | 67400 | 67200 | 411 |
| 476 | 20240628 | 112900 | 6239060800 | 67300 | 67400 | 67500 | 67300 | 261 |
| 477 | 20240628 | 112800 | 6221487300 | 67500 | 67500 | 67600 | 67400 | 211 |
| 478 | 20240628 | 112700 | 6207248200 | 67500 | 67300 | 67500 | 66900 | 2110 |
| 479 | 20240628 | 112600 | 6065645600 | 67300 | 67400 | 67500 | 67300 | 625 |
| 480 | 20240628 | 112500 | 6023553600 | 67600 | 67500 | 67600 | 67400 | 1152 |
| 481 | 20240628 | 112400 | 5945797100 | 67500 | 67500 | 67500 | 67400 | 96 |
| 482 | 20240628 | 112300 | 5939326200 | 67400 | 67400 | 67500 | 67400 | 484 |
| 483 | 20240628 | 112200 | 5906685800 | 67500 | 67400 | 67500 | 67400 | 221 |
| 484 | 20240628 | 112100 | 5891785700 | 67400 | 67400 | 67500 | 67400 | 312 |
| 485 | 20240628 | 112000 | 5870755800 | 67400 | 67400 | 67400 | 67300 | 61 |
| 486 | 20240628 | 111900 | 5866644700 | 67400 | 67500 | 67500 | 67300 | 364 |
| 487 | 20240628 | 111800 | 5842112300 | 67500 | 67400 | 67500 | 67400 | 357 |
| 488 | 20240628 | 111700 | 5818025900 | 67500 | 67500 | 67600 | 67400 | 610 |
| 489 | 20240628 | 111600 | 5776858100 | 67500 | 67600 | 67600 | 67500 | 147 |
| 490 | 20240628 | 111500 | 5766923700 | 67600 | 67600 | 67700 | 67600 | 113 |
| 491 | 20240628 | 111400 | 5759283300 | 67600 | 67800 | 67900 | 67600 | 153 |
| 492 | 20240628 | 111300 | 5748921800 | 67800 | 67700 | 67800 | 67700 | 193 |
| 493 | 20240628 | 111200 | 5735836700 | 67800 | 67600 | 67800 | 67500 | 1108 |
| 494 | 20240628 | 111100 | 5660900800 | 67500 | 67600 | 67600 | 67500 | 109 |
| 495 | 20240628 | 111000 | 5653541900 | 67500 | 67500 | 67600 | 67500 | 230 |
| 496 | 20240628 | 110900 | 5638015900 | 67400 | 67500 | 67500 | 67400 | 106 |
| 497 | 20240628 | 110800 | 5630869700 | 67400 | 67600 | 67600 | 67400 | 300 |
| 498 | 20240628 | 110700 | 5610620600 | 67600 | 67400 | 67600 | 67300 | 178 |
| 499 | 20240628 | 110600 | 5598612000 | 67400 | 67400 | 67600 | 67400 | 323 |
| 500 | 20240628 | 110500 | 5576815300 | 67300 | 67500 | 67600 | 67300 | 513 |
| 501 | 20240628 | 110400 | 5542211100 | 67500 | 67300 | 67700 | 67300 | 1899 |
| 502 | 20240628 | 110300 | 5414283500 | 67300 | 67000 | 67300 | 67000 | 683 |
| 503 | 20240628 | 110200 | 5368410600 | 67100 | 67000 | 67100 | 66900 | 177 |
| 504 | 20240628 | 110100 | 5356557100 | 66900 | 67000 | 67000 | 66900 | 826 |
| 505 | 20240628 | 110000 | 5301230300 | 66900 | 66700 | 67000 | 66700 | 312 |
| 506 | 20240628 | 105900 | 5280381200 | 66700 | 66800 | 66800 | 66700 | 66 |
| 507 | 20240628 | 105800 | 5275978700 | 66700 | 66700 | 66700 | 66600 | 323 |
| 508 | 20240628 | 105700 | 5254447200 | 66700 | 66700 | 66800 | 66600 | 320 |
| 509 | 20240628 | 105600 | 5233108800 | 66600 | 66700 | 66800 | 66600 | 397 |
| 510 | 20240628 | 105500 | 5206632800 | 66700 | 66800 | 66800 | 66500 | 581 |
| 511 | 20240628 | 105400 | 5167920000 | 66800 | 66800 | 66800 | 66700 | 492 |
| 512 | 20240628 | 105300 | 5135067500 | 66700 | 66700 | 66700 | 66600 | 855 |
| 513 | 20240628 | 105200 | 5078097900 | 66700 | 66500 | 66700 | 66500 | 169 |
| 514 | 20240628 | 105100 | 5066836500 | 66500 | 66400 | 66700 | 66400 | 642 |
| 515 | 20240628 | 105000 | 5024138800 | 66400 | 66600 | 66600 | 66400 | 1521 |
| 516 | 20240628 | 104900 | 4923031700 | 66600 | 66700 | 66700 | 66500 | 444 |
| 517 | 20240628 | 104800 | 4893468500 | 66700 | 66600 | 66700 | 66500 | 532 |
| 518 | 20240628 | 104700 | 4858077800 | 66600 | 66600 | 66600 | 66500 | 465 |
| 519 | 20240628 | 104600 | 4827129000 | 66700 | 66500 | 66700 | 66500 | 159 |
| 520 | 20240628 | 104500 | 4816547000 | 66500 | 66600 | 66600 | 66500 | 187 |
| 521 | 20240628 | 104400 | 4804099700 | 66600 | 66600 | 66600 | 66500 | 674 |
| 522 | 20240628 | 104300 | 4759261100 | 66500 | 66500 | 66600 | 66400 | 787 |
| 523 | 20240628 | 104200 | 4706936100 | 66600 | 66700 | 66900 | 66500 | 5166 |
| 524 | 20240628 | 104100 | 4363067000 | 66600 | 66900 | 66900 | 66600 | 1116 |
| 525 | 20240628 | 104000 | 4288614700 | 67000 | 67000 | 67000 | 66900 | 607 |
| 526 | 20240628 | 103900 | 4247977100 | 67000 | 67000 | 67100 | 67000 | 303 |
| 527 | 20240628 | 103800 | 4227675800 | 67000 | 67000 | 67000 | 66900 | 624 |
| 528 | 20240628 | 103700 | 4185871400 | 67000 | 66800 | 67000 | 66800 | 592 |
| 529 | 20240628 | 103600 | 4146281600 | 66900 | 66700 | 66900 | 66700 | 489 |
| 530 | 20240628 | 103500 | 4113632200 | 66700 | 66700 | 66700 | 66600 | 255 |
| 531 | 20240628 | 103400 | 4096624100 | 66700 | 66700 | 66800 | 66600 | 710 |
| 532 | 20240628 | 103300 | 4049292500 | 66700 | 66800 | 66800 | 66700 | 747 |
| 533 | 20240628 | 103200 | 3999447400 | 66800 | 66700 | 66800 | 66700 | 372 |
| 534 | 20240628 | 103100 | 3974629200 | 66700 | 66900 | 66900 | 66700 | 731 |
| 535 | 20240628 | 103000 | 3925798700 | 66800 | 67000 | 67000 | 66800 | 163 |
| 536 | 20240628 | 102900 | 3914898200 | 66900 | 66900 | 67000 | 66800 | 340 |
| 537 | 20240628 | 102800 | 3892150400 | 66900 | 66900 | 67000 | 66900 | 281 |
| 538 | 20240628 | 102700 | 3873350700 | 67000 | 67000 | 67000 | 66900 | 250 |
| 539 | 20240628 | 102600 | 3856615600 | 67000 | 67000 | 67100 | 67000 | 59 |
| 540 | 20240628 | 102500 | 3852662200 | 67000 | 67000 | 67100 | 66900 | 324 |
| 541 | 20240628 | 102400 | 3830949900 | 67000 | 67000 | 67100 | 67000 | 321 |
| 542 | 20240628 | 102300 | 3809437200 | 67000 | 67000 | 67000 | 66900 | 533 |
| 543 | 20240628 | 102200 | 3773760300 | 66900 | 66900 | 67000 | 66900 | 432 |
| 544 | 20240628 | 102100 | 3744858000 | 66900 | 66900 | 67000 | 66900 | 440 |
| 545 | 20240628 | 102000 | 3715418900 | 66900 | 66900 | 67000 | 66900 | 675 |
| 546 | 20240628 | 101900 | 3670249700 | 67000 | 67000 | 67000 | 66900 | 106 |
| 547 | 20240628 | 101800 | 3663152400 | 67000 | 67000 | 67000 | 66900 | 48 |
| 548 | 20240628 | 101700 | 3659938500 | 67000 | 67000 | 67000 | 66900 | 1076 |
| 549 | 20240628 | 101600 | 3587864000 | 67000 | 67100 | 67100 | 67000 | 125 |
| 550 | 20240628 | 101500 | 3579488300 | 67000 | 67100 | 67100 | 67000 | 78 |
| 551 | 20240628 | 101400 | 3574261500 | 67100 | 67100 | 67200 | 67000 | 659 |
| 552 | 20240628 | 101300 | 3530083300 | 67200 | 67100 | 67300 | 67100 | 238 |
| 553 | 20240628 | 101200 | 3514102100 | 67100 | 67200 | 67300 | 67100 | 583 |
| 554 | 20240628 | 101100 | 3474951300 | 67200 | 67100 | 67200 | 67100 | 404 |
| 555 | 20240628 | 101000 | 3447822400 | 67100 | 67200 | 67200 | 67100 | 392 |
| 556 | 20240628 | 100900 | 3421508800 | 67100 | 67200 | 67200 | 67100 | 495 |
| 557 | 20240628 | 100800 | 3388268500 | 67200 | 67200 | 67200 | 67200 | 123 |
| 558 | 20240628 | 100700 | 3380002900 | 67300 | 67400 | 67400 | 67300 | 514 |
| 559 | 20240628 | 100600 | 3345378100 | 67400 | 67400 | 67500 | 67400 | 256 |
| 560 | 20240628 | 100500 | 3328123400 | 67400 | 67400 | 67500 | 67400 | 28 |
| 561 | 20240628 | 100400 | 3326235400 | 67400 | 67400 | 67500 | 67400 | 166 |
| 562 | 20240628 | 100300 | 3315044000 | 67400 | 67500 | 67500 | 67400 | 254 |
| 563 | 20240628 | 100200 | 3297918900 | 67500 | 67500 | 67500 | 67500 | 282 |
| 564 | 20240628 | 100100 | 3278883900 | 67500 | 67300 | 68000 | 67300 | 620 |
| 565 | 20240628 | 100000 | 3236936300 | 67300 | 67200 | 67300 | 67200 | 244 |
| 566 | 20240628 | 095900 | 3220531500 | 67200 | 67300 | 67400 | 67200 | 482 |
| 567 | 20240628 | 095800 | 3188113500 | 67400 | 67000 | 67400 | 67000 | 428 |
| 568 | 20240628 | 095700 | 3159382000 | 67100 | 67000 | 67100 | 66900 | 285 |
| 569 | 20240628 | 095600 | 3140296300 | 67000 | 67000 | 67100 | 66900 | 360 |
| 570 | 20240628 | 095500 | 3116185300 | 67000 | 66900 | 67000 | 66900 | 510 |
| 571 | 20240628 | 095400 | 3082043100 | 66900 | 66900 | 67000 | 66900 | 114 |
| 572 | 20240628 | 095300 | 3074412300 | 66900 | 67000 | 67000 | 66900 | 855 |
| 573 | 20240628 | 095200 | 3017133800 | 67000 | 67100 | 67100 | 67000 | 445 |
| 574 | 20240628 | 095100 | 2987318400 | 67100 | 67000 | 67100 | 67000 | 162 |
| 575 | 20240628 | 095000 | 2976450600 | 67000 | 67000 | 67100 | 66900 | 617 |
| 576 | 20240628 | 094900 | 2935111700 | 67100 | 67100 | 67100 | 67000 | 169 |
| 577 | 20240628 | 094800 | 2923780800 | 67000 | 67000 | 67100 | 66900 | 433 |
| 578 | 20240628 | 094700 | 2894785100 | 67000 | 67000 | 67000 | 66900 | 484 |
| 579 | 20240628 | 094600 | 2862386300 | 67000 | 66800 | 67100 | 66800 | 564 |
| 580 | 20240628 | 094500 | 2824603700 | 66900 | 66800 | 66900 | 66800 | 777 |
| 581 | 20240628 | 094400 | 2772687400 | 66900 | 67000 | 67000 | 66800 | 1636 |
| 582 | 20240628 | 094300 | 2663226900 | 67000 | 67000 | 67100 | 66900 | 562 |
| 583 | 20240628 | 094200 | 2625576000 | 66900 | 67000 | 67100 | 66900 | 776 |
| 584 | 20240628 | 094100 | 2573581300 | 67000 | 67000 | 67100 | 67000 | 735 |
| 585 | 20240628 | 094000 | 2524336000 | 67000 | 67100 | 67200 | 67000 | 994 |
| 586 | 20240628 | 093900 | 2457662500 | 67200 | 67100 | 67200 | 67100 | 137 |
| 587 | 20240628 | 093800 | 2448461100 | 67200 | 67100 | 67200 | 67100 | 764 |
| 588 | 20240628 | 093700 | 2397145700 | 67100 | 67200 | 67300 | 67100 | 528 |
| 589 | 20240628 | 093600 | 2361679500 | 67200 | 66900 | 67200 | 66800 | 1375 |
| 590 | 20240628 | 093500 | 2269587100 | 67000 | 67300 | 67400 | 66900 | 5154 |
| 591 | 20240628 | 093400 | 1923545600 | 67300 | 67800 | 67800 | 67300 | 3903 |
| 592 | 20240628 | 093300 | 1659838400 | 67700 | 67900 | 67900 | 67700 | 765 |
| 593 | 20240628 | 093200 | 1608016200 | 67800 | 67800 | 67900 | 67800 | 601 |
| 594 | 20240628 | 093100 | 1567247100 | 67800 | 68100 | 68200 | 67800 | 3069 |
| 595 | 20240628 | 093000 | 1358583100 | 68000 | 68300 | 68400 | 68000 | 497 |
| 596 | 20240628 | 092900 | 1324695800 | 68200 | 68500 | 68500 | 68200 | 242 |
| 597 | 20240628 | 092800 | 1308136600 | 68600 | 68700 | 68700 | 68500 | 198 |
| 598 | 20240628 | 092700 | 1294571700 | 68700 | 68700 | 68800 | 68600 | 348 |
| 599 | 20240628 | 092600 | 1270671400 | 68700 | 68600 | 68800 | 68600 | 350 |
| 600 | 20240628 | 092500 | 1246599700 | 68600 | 68700 | 68700 | 68600 | 94 |
| 601 | 20240628 | 092400 | 1240146100 | 68600 | 68600 | 68600 | 68600 | 104 |
| 602 | 20240628 | 092300 | 1233011700 | 68600 | 68600 | 68600 | 68500 | 387 |
| 603 | 20240628 | 092200 | 1206483300 | 68500 | 68500 | 68700 | 68400 | 148 |
| 604 | 20240628 | 092100 | 1196341500 | 68500 | 68200 | 68600 | 68200 | 2517 |
| 605 | 20240628 | 092000 | 1024447400 | 68200 | 68200 | 68200 | 68200 | 268 |
| 606 | 20240628 | 091900 | 1006169800 | 68200 | 68200 | 68300 | 68200 | 330 |
| 607 | 20240628 | 091800 | 983662800 | 68200 | 68200 | 68200 | 68100 | 238 |
| 608 | 20240628 | 091700 | 967436700 | 68100 | 68200 | 68200 | 68100 | 153 |
| 609 | 20240628 | 091600 | 957017100 | 68100 | 68000 | 68100 | 67800 | 539 |
| 610 | 20240628 | 091500 | 920398100 | 67800 | 67900 | 68000 | 67800 | 669 |
| 611 | 20240628 | 091400 | 874985400 | 67800 | 68100 | 68100 | 67800 | 445 |
| 612 | 20240628 | 091300 | 844753200 | 68100 | 68100 | 68200 | 68000 | 1337 |
| 613 | 20240628 | 091200 | 753780500 | 68100 | 68200 | 68300 | 68100 | 609 |
| 614 | 20240628 | 091100 | 712279300 | 68300 | 68200 | 68400 | 68200 | 121 |
| 615 | 20240628 | 091000 | 704020300 | 68200 | 68300 | 68300 | 68200 | 293 |
| 616 | 20240628 | 090900 | 684014400 | 68300 | 68200 | 68400 | 68200 | 1044 |
| 617 | 20240628 | 090800 | 612811300 | 68200 | 68100 | 68300 | 68100 | 427 |
| 618 | 20240628 | 090700 | 583699900 | 68100 | 68300 | 68400 | 68000 | 932 |
| 619 | 20240628 | 090600 | 520093600 | 68400 | 68700 | 68700 | 68400 | 1163 |
| 620 | 20240628 | 090500 | 440513900 | 68400 | 68900 | 69100 | 68400 | 979 |
| 621 | 20240628 | 090400 | 373272000 | 68900 | 69000 | 69000 | 68900 | 470 |
| 622 | 20240628 | 090300 | 340846100 | 69000 | 69300 | 69500 | 69000 | 160 |
| 623 | 20240628 | 090200 | 329778200 | 69300 | 68800 | 69600 | 68600 | 1837 |
| 624 | 20240628 | 090100 | 203087800 | 68900 | 68700 | 68900 | 68400 | 820 |
| 625 | 20240628 | 090000 | 146863400 | 68900 | 69400 | 69400 | 68900 | 2047 |