34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 192100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 3 | 20240625 | 192000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20240625 | 191900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20240625 | 191800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20240625 | 191700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20240625 | 191600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20240625 | 191500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20240625 | 191400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20240625 | 191300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20240625 | 191200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20240625 | 191100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20240625 | 191000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20240625 | 190900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20240625 | 190800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20240625 | 190700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20240625 | 190600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20240625 | 190500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20240625 | 190400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20240625 | 190300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20240625 | 190200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20240625 | 190100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20240625 | 190000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20240625 | 185900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20240625 | 185800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20240625 | 185700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20240625 | 185600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20240625 | 185500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20240625 | 185400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20240625 | 185300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20240625 | 185200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20240625 | 185100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 33 | 20240625 | 185000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20240625 | 184900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20240625 | 184800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20240625 | 184700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20240625 | 184600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20240625 | 184500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20240625 | 184400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20240625 | 184300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20240625 | 184200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20240625 | 184100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20240625 | 184000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20240625 | 183900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20240625 | 183800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20240625 | 183700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20240625 | 183600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20240625 | 183500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20240625 | 183400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20240625 | 183300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20240625 | 183200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20240625 | 183100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20240625 | 183000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20240625 | 182900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20240625 | 182800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20240625 | 182700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20240625 | 182600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20240625 | 182500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20240625 | 182400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20240625 | 182300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20240625 | 182200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20240625 | 182100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 63 | 20240625 | 182000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20240625 | 181900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20240625 | 181800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20240625 | 181700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20240625 | 181600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20240625 | 181500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20240625 | 181400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20240625 | 181300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20240625 | 181200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20240625 | 181100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20240625 | 181000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20240625 | 180900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20240625 | 180800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20240625 | 180700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20240625 | 180600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20240625 | 180500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20240625 | 180400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20240625 | 180300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20240625 | 180200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20240625 | 180100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20240625 | 180000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20240625 | 175900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20240625 | 175800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20240625 | 175700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20240625 | 175600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20240625 | 175500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20240625 | 175400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20240625 | 175300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20240625 | 175200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20240625 | 175100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 93 | 20240625 | 175000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20240625 | 174900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20240625 | 174800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20240625 | 174700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20240625 | 174600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20240625 | 174500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20240625 | 174400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20240625 | 174300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20240625 | 174200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20240625 | 174100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20240625 | 174000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20240625 | 173900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20240625 | 173800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20240625 | 173700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20240625 | 173600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20240625 | 173500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20240625 | 173400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20240625 | 173300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20240625 | 173200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20240625 | 173100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20240625 | 173000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20240625 | 172900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20240625 | 172800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20240625 | 172700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20240625 | 172600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20240625 | 172500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20240625 | 172400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20240625 | 172300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20240625 | 172200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20240625 | 172100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 123 | 20240625 | 172000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20240625 | 171900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20240625 | 171800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20240625 | 171700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20240625 | 171600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20240625 | 171500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20240625 | 171400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20240625 | 171300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20240625 | 171200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20240625 | 171100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20240625 | 171000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20240625 | 170900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20240625 | 170800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20240625 | 170700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20240625 | 170600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20240625 | 170500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20240625 | 170400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20240625 | 170300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20240625 | 170200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20240625 | 170100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20240625 | 170000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20240625 | 165900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20240625 | 165800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20240625 | 165700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20240625 | 165600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20240625 | 165500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20240625 | 165400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20240625 | 165300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20240625 | 165200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20240625 | 165100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 153 | 20240625 | 165000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20240625 | 164900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20240625 | 164800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20240625 | 164700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20240625 | 164600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20240625 | 164500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20240625 | 164400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20240625 | 164300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20240625 | 164200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20240625 | 164100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20240625 | 164000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20240625 | 163900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20240625 | 163800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20240625 | 163700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20240625 | 163600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20240625 | 163500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20240625 | 163400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20240625 | 163300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20240625 | 163200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20240625 | 163100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20240625 | 163000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20240625 | 162900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20240625 | 162800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20240625 | 162700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20240625 | 162600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20240625 | 162500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20240625 | 162400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20240625 | 162300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20240625 | 162200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20240625 | 162100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 183 | 20240625 | 162000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20240625 | 161900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20240625 | 161800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20240625 | 161700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20240625 | 161600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20240625 | 161500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20240625 | 161400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20240625 | 161300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20240625 | 161200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20240625 | 161100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20240625 | 161000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20240625 | 160900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20240625 | 160800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20240625 | 160700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20240625 | 160600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20240625 | 160500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20240625 | 160400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20240625 | 160300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20240625 | 160200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20240625 | 160100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20240625 | 160000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20240625 | 155900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20240625 | 155800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20240625 | 155700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20240625 | 155600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20240625 | 155500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20240625 | 155400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20240625 | 155300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20240625 | 155200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20240625 | 155100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 213 | 20240625 | 155000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20240625 | 154900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20240625 | 154800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20240625 | 154700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20240625 | 154600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20240625 | 154500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20240625 | 154400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20240625 | 154300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20240625 | 154200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20240625 | 154100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20240625 | 154000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20240625 | 153900 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20240625 | 153800 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20240625 | 153700 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20240625 | 153600 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20240625 | 153500 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20240625 | 153400 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20240625 | 153300 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20240625 | 153200 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20240625 | 153100 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 0 |
| 233 | 20240625 | 153000 | 15459441300 | 69800 | 69800 | 69800 | 69800 | 3464 |
| 234 | 20240625 | 152900 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20240625 | 152800 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20240625 | 152700 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20240625 | 152600 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20240625 | 152500 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20240625 | 152400 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20240625 | 152300 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20240625 | 152200 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 242 | 20240625 | 152100 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 243 | 20240625 | 152000 | 15217654100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 244 | 20240625 | 151900 | 15217654100 | 70100 | 70100 | 70100 | 70000 | 245 |
| 245 | 20240625 | 151800 | 15200483100 | 70100 | 69800 | 70100 | 69700 | 641 |
| 246 | 20240625 | 151700 | 15155671700 | 70000 | 69700 | 70000 | 69700 | 810 |
| 247 | 20240625 | 151600 | 15099111200 | 69700 | 69800 | 70000 | 69600 | 1219 |
| 248 | 20240625 | 151500 | 15014086400 | 69500 | 69600 | 70000 | 69500 | 1306 |
| 249 | 20240625 | 151400 | 14923093300 | 69600 | 69700 | 69900 | 69600 | 1066 |
| 250 | 20240625 | 151300 | 14848813400 | 69600 | 69500 | 69800 | 69500 | 1369 |
| 251 | 20240625 | 151200 | 14753448100 | 69600 | 69600 | 69600 | 69500 | 1294 |
| 252 | 20240625 | 151100 | 14663495500 | 69500 | 69500 | 69700 | 69500 | 1610 |
| 253 | 20240625 | 151000 | 14551522000 | 69500 | 69700 | 69800 | 69500 | 1149 |
| 254 | 20240625 | 150900 | 14471509400 | 69700 | 69600 | 69900 | 69600 | 1031 |
| 255 | 20240625 | 150800 | 14399697200 | 69600 | 69700 | 69900 | 69600 | 1501 |
| 256 | 20240625 | 150700 | 14295038300 | 69600 | 69600 | 69700 | 69600 | 1182 |
| 257 | 20240625 | 150600 | 14212764400 | 69700 | 69700 | 69700 | 69600 | 1349 |
| 258 | 20240625 | 150500 | 14118798900 | 69700 | 69700 | 69800 | 69600 | 1508 |
| 259 | 20240625 | 150400 | 14013709100 | 69700 | 69900 | 69900 | 69700 | 976 |
| 260 | 20240625 | 150300 | 13945605500 | 69900 | 69800 | 69900 | 69800 | 983 |
| 261 | 20240625 | 150200 | 13876984100 | 69800 | 69900 | 70000 | 69800 | 1345 |
| 262 | 20240625 | 150100 | 13782967900 | 69900 | 70000 | 70000 | 69900 | 602 |
| 263 | 20240625 | 150000 | 13740875800 | 70000 | 70000 | 70100 | 69900 | 719 |
| 264 | 20240625 | 145900 | 13690570600 | 69900 | 69900 | 70100 | 69900 | 745 |
| 265 | 20240625 | 145800 | 13638431700 | 69900 | 69900 | 70000 | 69900 | 975 |
| 266 | 20240625 | 145700 | 13570275800 | 69900 | 70000 | 70000 | 69900 | 880 |
| 267 | 20240625 | 145600 | 13508757700 | 69900 | 69900 | 70000 | 69900 | 1033 |
| 268 | 20240625 | 145500 | 13436498800 | 69900 | 70000 | 70000 | 69900 | 892 |
| 269 | 20240625 | 145400 | 13374114100 | 70000 | 69900 | 70000 | 69900 | 747 |
| 270 | 20240625 | 145300 | 13321885300 | 69900 | 69900 | 69900 | 69900 | 924 |
| 271 | 20240625 | 145200 | 13257297700 | 69900 | 70000 | 70000 | 69900 | 1026 |
| 272 | 20240625 | 145100 | 13185549500 | 70000 | 70100 | 70100 | 69900 | 822 |
| 273 | 20240625 | 145000 | 13128017500 | 70000 | 69900 | 70100 | 69900 | 829 |
| 274 | 20240625 | 144900 | 13070021100 | 70000 | 70100 | 70100 | 69900 | 565 |
| 275 | 20240625 | 144800 | 13030479900 | 70000 | 70000 | 70000 | 70000 | 621 |
| 276 | 20240625 | 144700 | 12987009900 | 70000 | 70200 | 70200 | 70000 | 715 |
| 277 | 20240625 | 144600 | 12936926000 | 70300 | 70100 | 70300 | 70100 | 822 |
| 278 | 20240625 | 144500 | 12879278200 | 70000 | 70100 | 70200 | 70000 | 759 |
| 279 | 20240625 | 144400 | 12826076100 | 70000 | 70300 | 70300 | 70000 | 722 |
| 280 | 20240625 | 144300 | 12775439100 | 70300 | 70400 | 70400 | 70100 | 934 |
| 281 | 20240625 | 144200 | 12709850300 | 70200 | 70200 | 70300 | 70000 | 1569 |
| 282 | 20240625 | 144100 | 12599845300 | 70300 | 70400 | 70400 | 70100 | 621 |
| 283 | 20240625 | 144000 | 12556244400 | 70300 | 70300 | 70400 | 70200 | 665 |
| 284 | 20240625 | 143900 | 12509507700 | 70400 | 70400 | 70500 | 70300 | 920 |
| 285 | 20240625 | 143800 | 12444744300 | 70400 | 70600 | 70600 | 70300 | 578 |
| 286 | 20240625 | 143700 | 12404063000 | 70500 | 70400 | 70600 | 70400 | 839 |
| 287 | 20240625 | 143600 | 12344967800 | 70600 | 70400 | 70600 | 70400 | 1061 |
| 288 | 20240625 | 143500 | 12270126100 | 70400 | 70600 | 70700 | 70400 | 1327 |
| 289 | 20240625 | 143400 | 12176503600 | 70600 | 70900 | 70900 | 70600 | 1032 |
| 290 | 20240625 | 143300 | 12103435400 | 70800 | 71000 | 71000 | 70800 | 1021 |
| 291 | 20240625 | 143200 | 12030996000 | 71100 | 71100 | 71200 | 71100 | 160 |
| 292 | 20240625 | 143100 | 12019619800 | 71100 | 71100 | 71100 | 71100 | 205 |
| 293 | 20240625 | 143000 | 12005044300 | 71200 | 71200 | 71200 | 71100 | 111 |
| 294 | 20240625 | 142900 | 11997146300 | 71200 | 71100 | 71400 | 71100 | 643 |
| 295 | 20240625 | 142800 | 11951401900 | 71200 | 71100 | 71300 | 71100 | 90 |
| 296 | 20240625 | 142700 | 11944997300 | 71200 | 71300 | 71300 | 71100 | 449 |
| 297 | 20240625 | 142600 | 11913018600 | 71200 | 71200 | 71300 | 71200 | 21 |
| 298 | 20240625 | 142500 | 11911523300 | 71300 | 71300 | 71400 | 71200 | 70 |
| 299 | 20240625 | 142400 | 11906534400 | 71300 | 71200 | 71300 | 71200 | 75 |
| 300 | 20240625 | 142300 | 11901188800 | 71200 | 71200 | 71200 | 71100 | 179 |
| 301 | 20240625 | 142200 | 11888446700 | 71100 | 71200 | 71200 | 71100 | 12 |
| 302 | 20240625 | 142100 | 11887593100 | 71100 | 71200 | 71200 | 71100 | 85 |
| 303 | 20240625 | 142000 | 11881545200 | 71200 | 71200 | 71200 | 71100 | 36 |
| 304 | 20240625 | 141900 | 11878985000 | 71200 | 71100 | 71200 | 71100 | 211 |
| 305 | 20240625 | 141800 | 11863982000 | 71100 | 71100 | 71200 | 71000 | 62 |
| 306 | 20240625 | 141700 | 11859573800 | 71000 | 71100 | 71100 | 71000 | 227 |
| 307 | 20240625 | 141600 | 11843443500 | 71000 | 71200 | 71200 | 71000 | 347 |
| 308 | 20240625 | 141500 | 11818772900 | 71100 | 71100 | 71100 | 71100 | 49 |
| 309 | 20240625 | 141400 | 11815289000 | 71100 | 71100 | 71200 | 71100 | 117 |
| 310 | 20240625 | 141300 | 11806969200 | 71200 | 71100 | 71200 | 71100 | 142 |
| 311 | 20240625 | 141200 | 11796864600 | 71100 | 71100 | 71200 | 71100 | 50 |
| 312 | 20240625 | 141100 | 11793308700 | 71200 | 71200 | 71200 | 71200 | 8 |
| 313 | 20240625 | 141000 | 11792739100 | 71200 | 71200 | 71200 | 71100 | 66 |
| 314 | 20240625 | 140900 | 11788046300 | 71200 | 71100 | 71200 | 71000 | 200 |
| 315 | 20240625 | 140800 | 11773826100 | 71100 | 71200 | 71200 | 71100 | 208 |
| 316 | 20240625 | 140700 | 11759028600 | 71200 | 71300 | 71300 | 71200 | 46 |
| 317 | 20240625 | 140600 | 11755752700 | 71200 | 71200 | 71300 | 71200 | 81 |
| 318 | 20240625 | 140500 | 11749981700 | 71200 | 71400 | 71400 | 71200 | 354 |
| 319 | 20240625 | 140400 | 11724738200 | 71300 | 71300 | 71300 | 71300 | 37 |
| 320 | 20240625 | 140300 | 11722100100 | 71300 | 71400 | 71400 | 71300 | 33 |
| 321 | 20240625 | 140200 | 11719746000 | 71300 | 71400 | 71400 | 71300 | 298 |
| 322 | 20240625 | 140100 | 11698480000 | 71400 | 71300 | 71400 | 71300 | 288 |
| 323 | 20240625 | 140000 | 11677920700 | 71300 | 71400 | 71400 | 71300 | 270 |
| 324 | 20240625 | 135900 | 11658645400 | 71500 | 71600 | 71600 | 71400 | 461 |
| 325 | 20240625 | 135800 | 11625681700 | 71600 | 71700 | 71700 | 71600 | 336 |
| 326 | 20240625 | 135700 | 11601609600 | 71700 | 71400 | 71700 | 71400 | 404 |
| 327 | 20240625 | 135600 | 11572732400 | 71500 | 71500 | 71500 | 71400 | 25 |
| 328 | 20240625 | 135500 | 11570947000 | 71400 | 71300 | 71400 | 71300 | 106 |
| 329 | 20240625 | 135400 | 11563378900 | 71400 | 71300 | 71400 | 71300 | 238 |
| 330 | 20240625 | 135300 | 11546388900 | 71300 | 71300 | 71300 | 71200 | 54 |
| 331 | 20240625 | 135200 | 11542543700 | 71300 | 71300 | 71400 | 71200 | 12 |
| 332 | 20240625 | 135100 | 11541688300 | 71300 | 71100 | 71300 | 71100 | 113 |
| 333 | 20240625 | 135000 | 11533645900 | 71100 | 71000 | 71100 | 71000 | 26 |
| 334 | 20240625 | 134900 | 11531797500 | 71100 | 71000 | 71200 | 71000 | 50 |
| 335 | 20240625 | 134800 | 11528242000 | 71100 | 71000 | 71500 | 71000 | 258 |
| 336 | 20240625 | 134700 | 11509869100 | 71200 | 70900 | 71200 | 70900 | 178 |
| 337 | 20240625 | 134600 | 11497232300 | 71000 | 71100 | 71100 | 71000 | 375 |
| 338 | 20240625 | 134500 | 11470605800 | 71000 | 71100 | 71100 | 71000 | 34 |
| 339 | 20240625 | 134400 | 11468191700 | 71000 | 71000 | 71000 | 71000 | 50 |
| 340 | 20240625 | 134300 | 11464641700 | 71000 | 71100 | 71100 | 71000 | 62 |
| 341 | 20240625 | 134200 | 11460235200 | 71000 | 71000 | 71100 | 71000 | 61 |
| 342 | 20240625 | 134100 | 11455900500 | 71000 | 71000 | 71100 | 71000 | 91 |
| 343 | 20240625 | 134000 | 11449439400 | 71000 | 71100 | 71100 | 71000 | 42 |
| 344 | 20240625 | 133900 | 11446453300 | 71200 | 71000 | 71200 | 71000 | 56 |
| 345 | 20240625 | 133800 | 11442471300 | 71100 | 71100 | 71100 | 71000 | 29 |
| 346 | 20240625 | 133700 | 11440411100 | 71000 | 71100 | 71100 | 71000 | 76 |
| 347 | 20240625 | 133600 | 11435014400 | 71200 | 71100 | 71200 | 71000 | 42 |
| 348 | 20240625 | 133500 | 11432027900 | 71000 | 70900 | 71100 | 70900 | 777 |
| 349 | 20240625 | 133400 | 11376898500 | 70900 | 70900 | 71000 | 70900 | 83 |
| 350 | 20240625 | 133300 | 11371008800 | 71000 | 70800 | 71000 | 70800 | 40 |
| 351 | 20240625 | 133200 | 11368170700 | 70800 | 71000 | 71000 | 70800 | 201 |
| 352 | 20240625 | 133100 | 11353920500 | 71100 | 71000 | 71200 | 70900 | 730 |
| 353 | 20240625 | 133000 | 11302104300 | 71000 | 70900 | 71100 | 70900 | 69 |
| 354 | 20240625 | 132900 | 11297204700 | 71000 | 71000 | 71000 | 71000 | 32 |
| 355 | 20240625 | 132800 | 11294932700 | 71000 | 70900 | 71000 | 70900 | 105 |
| 356 | 20240625 | 132700 | 11287481700 | 70900 | 71000 | 71000 | 70900 | 428 |
| 357 | 20240625 | 132600 | 11257099300 | 71000 | 71100 | 71100 | 71000 | 5 |
| 358 | 20240625 | 132500 | 11256744100 | 71100 | 71100 | 71100 | 71100 | 91 |
| 359 | 20240625 | 132400 | 11250274000 | 71100 | 71000 | 71100 | 71000 | 348 |
| 360 | 20240625 | 132300 | 11225563400 | 71000 | 71000 | 71000 | 71000 | 327 |
| 361 | 20240625 | 132200 | 11202346400 | 71000 | 71100 | 71100 | 71000 | 69 |
| 362 | 20240625 | 132100 | 11197441500 | 71100 | 71100 | 71100 | 71100 | 65 |
| 363 | 20240625 | 132000 | 11192820000 | 71000 | 71100 | 71100 | 71000 | 26 |
| 364 | 20240625 | 131900 | 11190973400 | 71000 | 71100 | 71100 | 71000 | 395 |
| 365 | 20240625 | 131800 | 11162901200 | 71200 | 71300 | 71300 | 71100 | 234 |
| 366 | 20240625 | 131700 | 11146243200 | 71300 | 71300 | 71400 | 71300 | 317 |
| 367 | 20240625 | 131600 | 11123637000 | 71400 | 71400 | 71500 | 71300 | 1131 |
| 368 | 20240625 | 131500 | 11042982600 | 71400 | 71400 | 71400 | 71300 | 166 |
| 369 | 20240625 | 131400 | 11031133400 | 71400 | 71400 | 71400 | 71400 | 25 |
| 370 | 20240625 | 131300 | 11029348400 | 71400 | 71400 | 71500 | 71300 | 112 |
| 371 | 20240625 | 131200 | 11021351600 | 71400 | 71400 | 71500 | 71400 | 67 |
| 372 | 20240625 | 131100 | 11016567300 | 71400 | 71600 | 71600 | 71400 | 65 |
| 373 | 20240625 | 131000 | 11011919000 | 71600 | 71500 | 71700 | 71500 | 186 |
| 374 | 20240625 | 130900 | 10998605400 | 71500 | 71500 | 71500 | 71500 | 119 |
| 375 | 20240625 | 130800 | 10990096900 | 71600 | 71600 | 71600 | 71500 | 424 |
| 376 | 20240625 | 130700 | 10959747600 | 71700 | 71700 | 71700 | 71700 | 48 |
| 377 | 20240625 | 130600 | 10956306000 | 71700 | 71600 | 71700 | 71600 | 116 |
| 378 | 20240625 | 130500 | 10947991800 | 71600 | 71700 | 71700 | 71600 | 67 |
| 379 | 20240625 | 130400 | 10943190700 | 71700 | 71700 | 71700 | 71700 | 27 |
| 380 | 20240625 | 130300 | 10941254800 | 71700 | 71800 | 71800 | 71700 | 26 |
| 381 | 20240625 | 130200 | 10939388500 | 71800 | 71700 | 71800 | 71600 | 31 |
| 382 | 20240625 | 130100 | 10937167000 | 71600 | 71700 | 71700 | 71600 | 22 |
| 383 | 20240625 | 130000 | 10935590600 | 71700 | 71700 | 71800 | 71700 | 130 |
| 384 | 20240625 | 125900 | 10926269400 | 71800 | 71600 | 71800 | 71500 | 183 |
| 385 | 20240625 | 125800 | 10913163000 | 71600 | 71400 | 71600 | 71300 | 253 |
| 386 | 20240625 | 125700 | 10895078900 | 71300 | 71500 | 71600 | 71300 | 608 |
| 387 | 20240625 | 125600 | 10851671400 | 71600 | 71600 | 71700 | 71600 | 327 |
| 388 | 20240625 | 125500 | 10828255900 | 71600 | 71700 | 71900 | 71600 | 205 |
| 389 | 20240625 | 125400 | 10813556800 | 71800 | 71900 | 72000 | 71600 | 679 |
| 390 | 20240625 | 125300 | 10764787000 | 71900 | 71900 | 72000 | 71800 | 295 |
| 391 | 20240625 | 125200 | 10743568000 | 71900 | 71800 | 72000 | 71800 | 407 |
| 392 | 20240625 | 125100 | 10714305100 | 72000 | 71900 | 72000 | 71800 | 68 |
| 393 | 20240625 | 125000 | 10709417800 | 71900 | 71900 | 71900 | 71800 | 248 |
| 394 | 20240625 | 124900 | 10691588200 | 71900 | 71900 | 71900 | 71700 | 513 |
| 395 | 20240625 | 124800 | 10654760600 | 71800 | 71900 | 72000 | 71800 | 115 |
| 396 | 20240625 | 124700 | 10646496700 | 71900 | 71700 | 71900 | 71700 | 413 |
| 397 | 20240625 | 124600 | 10616831300 | 71800 | 71900 | 72000 | 71700 | 647 |
| 398 | 20240625 | 124500 | 10570262900 | 71700 | 71600 | 72000 | 71500 | 812 |
| 399 | 20240625 | 124400 | 10512031100 | 71700 | 71700 | 71700 | 71600 | 527 |
| 400 | 20240625 | 124300 | 10474264200 | 71700 | 71400 | 71700 | 71400 | 173 |
| 401 | 20240625 | 124200 | 10461879200 | 71500 | 71400 | 71500 | 71400 | 82 |
| 402 | 20240625 | 124100 | 10456017900 | 71400 | 71600 | 71600 | 71300 | 290 |
| 403 | 20240625 | 124000 | 10435295400 | 71600 | 71700 | 71700 | 71600 | 424 |
| 404 | 20240625 | 123900 | 10404927600 | 71700 | 71800 | 71900 | 71600 | 543 |
| 405 | 20240625 | 123800 | 10365975900 | 71800 | 71500 | 71900 | 71500 | 1364 |
| 406 | 20240625 | 123700 | 10268146900 | 71500 | 71200 | 71500 | 71200 | 235 |
| 407 | 20240625 | 123600 | 10251377000 | 71100 | 71300 | 71300 | 71100 | 371 |
| 408 | 20240625 | 123500 | 10224937900 | 71400 | 71500 | 71500 | 71400 | 180 |
| 409 | 20240625 | 123400 | 10212084200 | 71500 | 71400 | 71500 | 71300 | 122 |
| 410 | 20240625 | 123300 | 10203373200 | 71400 | 71200 | 71400 | 71200 | 205 |
| 411 | 20240625 | 123200 | 10188749700 | 71200 | 71100 | 71200 | 70900 | 112 |
| 412 | 20240625 | 123100 | 10180792700 | 71100 | 71000 | 71100 | 71000 | 129 |
| 413 | 20240625 | 123000 | 10171633300 | 71000 | 71200 | 71200 | 71000 | 85 |
| 414 | 20240625 | 122900 | 10165593100 | 71200 | 70900 | 71200 | 70900 | 456 |
| 415 | 20240625 | 122800 | 10133216900 | 70900 | 71000 | 71000 | 70800 | 163 |
| 416 | 20240625 | 122700 | 10121655000 | 71000 | 71100 | 71100 | 71000 | 100 |
| 417 | 20240625 | 122600 | 10114549800 | 71000 | 71100 | 71200 | 71000 | 323 |
| 418 | 20240625 | 122500 | 10091589000 | 71100 | 71300 | 71300 | 71000 | 348 |
| 419 | 20240625 | 122400 | 10066824000 | 71200 | 71200 | 71300 | 71200 | 129 |
| 420 | 20240625 | 122300 | 10057638200 | 71200 | 71200 | 71300 | 71200 | 93 |
| 421 | 20240625 | 122200 | 10051016400 | 71200 | 71200 | 71300 | 71100 | 96 |
| 422 | 20240625 | 122100 | 10044175700 | 71200 | 71100 | 71300 | 71100 | 654 |
| 423 | 20240625 | 122000 | 9997615600 | 71100 | 71000 | 71100 | 70900 | 191 |
| 424 | 20240625 | 121900 | 9984050600 | 70900 | 70900 | 70900 | 70800 | 157 |
| 425 | 20240625 | 121800 | 9972927800 | 70900 | 70900 | 70900 | 70800 | 28 |
| 426 | 20240625 | 121700 | 9970942900 | 70900 | 70900 | 70900 | 70800 | 233 |
| 427 | 20240625 | 121600 | 9954435500 | 70800 | 70700 | 70800 | 70700 | 101 |
| 428 | 20240625 | 121500 | 9947285900 | 70700 | 70800 | 70900 | 70700 | 184 |
| 429 | 20240625 | 121400 | 9934264400 | 70900 | 70900 | 71000 | 70900 | 269 |
| 430 | 20240625 | 121300 | 9915191700 | 70900 | 70900 | 71000 | 70900 | 105 |
| 431 | 20240625 | 121200 | 9907743800 | 70900 | 70900 | 71000 | 70900 | 57 |
| 432 | 20240625 | 121100 | 9903701500 | 71000 | 70900 | 71000 | 70900 | 155 |
| 433 | 20240625 | 121000 | 9892698500 | 70900 | 70900 | 71000 | 70900 | 194 |
| 434 | 20240625 | 120900 | 9878935900 | 70900 | 70800 | 70900 | 70800 | 26 |
| 435 | 20240625 | 120800 | 9877094500 | 70800 | 70900 | 70900 | 70800 | 56 |
| 436 | 20240625 | 120700 | 9873129500 | 70800 | 70700 | 70900 | 70700 | 284 |
| 437 | 20240625 | 120600 | 9853023400 | 70700 | 70700 | 70800 | 70700 | 84 |
| 438 | 20240625 | 120500 | 9847080700 | 70800 | 70800 | 70800 | 70800 | 76 |
| 439 | 20240625 | 120400 | 9841699900 | 70900 | 71000 | 71000 | 70900 | 278 |
| 440 | 20240625 | 120300 | 9821965400 | 71000 | 70900 | 71000 | 70900 | 657 |
| 441 | 20240625 | 120200 | 9775353100 | 70800 | 70500 | 70900 | 70500 | 609 |
| 442 | 20240625 | 120100 | 9732306500 | 70500 | 70400 | 70500 | 70400 | 55 |
| 443 | 20240625 | 120000 | 9728433400 | 70400 | 70400 | 70400 | 70300 | 89 |
| 444 | 20240625 | 115900 | 9722169800 | 70500 | 70300 | 70500 | 70300 | 136 |
| 445 | 20240625 | 115800 | 9712605300 | 70200 | 70000 | 70200 | 70000 | 118 |
| 446 | 20240625 | 115700 | 9704339100 | 70000 | 70000 | 70000 | 70000 | 57 |
| 447 | 20240625 | 115600 | 9700349100 | 69900 | 70000 | 70000 | 69900 | 88 |
| 448 | 20240625 | 115500 | 9694190800 | 70000 | 70000 | 70100 | 70000 | 87 |
| 449 | 20240625 | 115400 | 9688097400 | 70000 | 70000 | 70000 | 70000 | 74 |
| 450 | 20240625 | 115300 | 9682917400 | 70000 | 70000 | 70100 | 70000 | 213 |
| 451 | 20240625 | 115200 | 9667996600 | 70000 | 70000 | 70000 | 70000 | 51 |
| 452 | 20240625 | 115100 | 9664426600 | 70000 | 69900 | 70100 | 69900 | 188 |
| 453 | 20240625 | 115000 | 9651270200 | 70000 | 70000 | 70000 | 69900 | 441 |
| 454 | 20240625 | 114900 | 9620431900 | 70000 | 70100 | 70100 | 70000 | 995 |
| 455 | 20240625 | 114800 | 9550750000 | 70100 | 70100 | 70100 | 70100 | 85 |
| 456 | 20240625 | 114700 | 9544791500 | 70100 | 70000 | 70200 | 70000 | 150 |
| 457 | 20240625 | 114600 | 9534268400 | 70000 | 70100 | 70100 | 70000 | 102 |
| 458 | 20240625 | 114500 | 9527119900 | 70200 | 70100 | 70200 | 70100 | 89 |
| 459 | 20240625 | 114400 | 9520880000 | 70100 | 70100 | 70200 | 70100 | 70 |
| 460 | 20240625 | 114300 | 9515972700 | 70100 | 70000 | 70100 | 70000 | 265 |
| 461 | 20240625 | 114200 | 9497422600 | 70100 | 70200 | 70200 | 70100 | 93 |
| 462 | 20240625 | 114100 | 9490902500 | 70100 | 70100 | 70200 | 70100 | 84 |
| 463 | 20240625 | 114000 | 9485013500 | 70100 | 70200 | 70200 | 70100 | 76 |
| 464 | 20240625 | 113900 | 9479682600 | 70100 | 70200 | 70200 | 70100 | 108 |
| 465 | 20240625 | 113800 | 9472104400 | 70200 | 70100 | 70300 | 70100 | 89 |
| 466 | 20240625 | 113700 | 9465857000 | 70100 | 70100 | 70100 | 70100 | 214 |
| 467 | 20240625 | 113600 | 9450855600 | 70100 | 70100 | 70200 | 70100 | 148 |
| 468 | 20240625 | 113500 | 9440477300 | 70100 | 70200 | 70200 | 70100 | 141 |
| 469 | 20240625 | 113400 | 9430590400 | 70200 | 70100 | 70200 | 70100 | 198 |
| 470 | 20240625 | 113300 | 9416693000 | 70100 | 70200 | 70200 | 70100 | 76 |
| 471 | 20240625 | 113200 | 9411362000 | 70200 | 70200 | 70300 | 70100 | 261 |
| 472 | 20240625 | 113100 | 9393060000 | 70300 | 70200 | 70300 | 70200 | 118 |
| 473 | 20240625 | 113000 | 9384770200 | 70200 | 70300 | 70400 | 70200 | 69 |
| 474 | 20240625 | 112900 | 9379921400 | 70400 | 70400 | 70500 | 70400 | 66 |
| 475 | 20240625 | 112800 | 9375274700 | 70400 | 70400 | 70500 | 70300 | 493 |
| 476 | 20240625 | 112700 | 9340538100 | 70400 | 70400 | 70400 | 70300 | 265 |
| 477 | 20240625 | 112600 | 9321886200 | 70200 | 70200 | 70300 | 70200 | 162 |
| 478 | 20240625 | 112500 | 9310507400 | 70200 | 70400 | 70400 | 70200 | 870 |
| 479 | 20240625 | 112400 | 9249339500 | 70300 | 70300 | 70300 | 70300 | 110 |
| 480 | 20240625 | 112300 | 9241606500 | 70200 | 70300 | 70300 | 70200 | 65 |
| 481 | 20240625 | 112200 | 9237043400 | 70200 | 70300 | 70300 | 70200 | 88 |
| 482 | 20240625 | 112100 | 9230861000 | 70300 | 70000 | 70400 | 70000 | 1353 |
| 483 | 20240625 | 112000 | 9135884700 | 70000 | 69900 | 70000 | 69800 | 513 |
| 484 | 20240625 | 111900 | 9100004700 | 69900 | 69900 | 69900 | 69800 | 219 |
| 485 | 20240625 | 111800 | 9084705500 | 69800 | 69800 | 69800 | 69800 | 149 |
| 486 | 20240625 | 111700 | 9074305300 | 69800 | 69900 | 69900 | 69800 | 102 |
| 487 | 20240625 | 111600 | 9067181500 | 69900 | 69900 | 69900 | 69800 | 123 |
| 488 | 20240625 | 111500 | 9058587600 | 69800 | 69800 | 69900 | 69800 | 67 |
| 489 | 20240625 | 111400 | 9053908000 | 70000 | 69900 | 70000 | 69800 | 356 |
| 490 | 20240625 | 111300 | 9029025600 | 70000 | 70100 | 70100 | 69900 | 522 |
| 491 | 20240625 | 111200 | 8992493600 | 70000 | 70000 | 70000 | 70000 | 115 |
| 492 | 20240625 | 111100 | 8984443600 | 70000 | 70000 | 70000 | 70000 | 102 |
| 493 | 20240625 | 111000 | 8977303600 | 70000 | 70200 | 70200 | 70000 | 341 |
| 494 | 20240625 | 110900 | 8953374400 | 70100 | 70200 | 70200 | 70100 | 164 |
| 495 | 20240625 | 110800 | 8941872600 | 70200 | 70000 | 70200 | 70000 | 172 |
| 496 | 20240625 | 110700 | 8929819500 | 70000 | 70000 | 70000 | 70000 | 186 |
| 497 | 20240625 | 110600 | 8916799500 | 70000 | 70100 | 70100 | 70000 | 395 |
| 498 | 20240625 | 110500 | 8889117200 | 70100 | 70000 | 70200 | 70000 | 290 |
| 499 | 20240625 | 110400 | 8868789100 | 70000 | 69900 | 70000 | 69900 | 558 |
| 500 | 20240625 | 110300 | 8829734800 | 69900 | 70000 | 70000 | 69900 | 272 |
| 501 | 20240625 | 110200 | 8810719500 | 70000 | 70100 | 70100 | 69900 | 585 |
| 502 | 20240625 | 110100 | 8769786500 | 70000 | 70100 | 70100 | 70000 | 48 |
| 503 | 20240625 | 110000 | 8766425400 | 70000 | 70100 | 70100 | 70000 | 104 |
| 504 | 20240625 | 105900 | 8759144800 | 70000 | 70100 | 70200 | 70000 | 92 |
| 505 | 20240625 | 105800 | 8752695400 | 70100 | 70000 | 70100 | 70000 | 599 |
| 506 | 20240625 | 105700 | 8710763200 | 70000 | 69800 | 70000 | 69800 | 1994 |
| 507 | 20240625 | 105600 | 8571456200 | 69800 | 70100 | 70100 | 69800 | 511 |
| 508 | 20240625 | 105500 | 8535726100 | 70000 | 69900 | 70100 | 69900 | 562 |
| 509 | 20240625 | 105400 | 8496385600 | 70000 | 70000 | 70000 | 69900 | 87 |
| 510 | 20240625 | 105300 | 8490303100 | 69900 | 70100 | 70200 | 69900 | 507 |
| 511 | 20240625 | 105200 | 8454812100 | 70200 | 70200 | 70300 | 70200 | 614 |
| 512 | 20240625 | 105100 | 8411709100 | 70200 | 70300 | 70300 | 70200 | 238 |
| 513 | 20240625 | 105000 | 8394996900 | 70300 | 70400 | 70400 | 70300 | 572 |
| 514 | 20240625 | 104900 | 8354782000 | 70400 | 70400 | 70400 | 70400 | 73 |
| 515 | 20240625 | 104800 | 8349642800 | 70400 | 70400 | 70500 | 70300 | 193 |
| 516 | 20240625 | 104700 | 8336046700 | 70400 | 70300 | 70400 | 70200 | 510 |
| 517 | 20240625 | 104600 | 8300192500 | 70400 | 70500 | 70500 | 70200 | 1255 |
| 518 | 20240625 | 104500 | 8211857200 | 70500 | 70700 | 70700 | 70500 | 563 |
| 519 | 20240625 | 104400 | 8172065100 | 70700 | 70800 | 70800 | 70600 | 543 |
| 520 | 20240625 | 104300 | 8133690000 | 70800 | 70400 | 70800 | 70400 | 518 |
| 521 | 20240625 | 104200 | 8097088100 | 70400 | 70400 | 70600 | 70400 | 302 |
| 522 | 20240625 | 104100 | 8075807600 | 70400 | 70300 | 70900 | 70300 | 1449 |
| 523 | 20240625 | 104000 | 7973622700 | 70300 | 70400 | 70400 | 70200 | 748 |
| 524 | 20240625 | 103900 | 7921030000 | 70300 | 70100 | 70300 | 70100 | 1072 |
| 525 | 20240625 | 103800 | 7845762000 | 70000 | 70000 | 70100 | 70000 | 366 |
| 526 | 20240625 | 103700 | 7820127300 | 70000 | 70000 | 70000 | 69800 | 475 |
| 527 | 20240625 | 103600 | 7786922500 | 69900 | 70000 | 70000 | 69900 | 248 |
| 528 | 20240625 | 103500 | 7769566600 | 70000 | 70000 | 70000 | 69900 | 303 |
| 529 | 20240625 | 103400 | 7748370000 | 70000 | 69700 | 70000 | 69700 | 747 |
| 530 | 20240625 | 103300 | 7696164100 | 69800 | 69700 | 69900 | 69700 | 252 |
| 531 | 20240625 | 103200 | 7678579900 | 69700 | 69700 | 69900 | 69600 | 491 |
| 532 | 20240625 | 103100 | 7644345200 | 69700 | 69900 | 69900 | 69700 | 268 |
| 533 | 20240625 | 103000 | 7625658200 | 69800 | 69900 | 69900 | 69800 | 307 |
| 534 | 20240625 | 102900 | 7604220400 | 69900 | 69700 | 70000 | 69700 | 694 |
| 535 | 20240625 | 102800 | 7555715700 | 69800 | 69700 | 69900 | 69700 | 541 |
| 536 | 20240625 | 102700 | 7517974800 | 69700 | 69900 | 69900 | 69600 | 425 |
| 537 | 20240625 | 102600 | 7488337400 | 69800 | 69700 | 70000 | 69500 | 1416 |
| 538 | 20240625 | 102500 | 7389575300 | 69700 | 69500 | 69700 | 69400 | 293 |
| 539 | 20240625 | 102400 | 7369201300 | 69500 | 69600 | 69600 | 69500 | 166 |
| 540 | 20240625 | 102300 | 7357657100 | 69600 | 69500 | 69800 | 69400 | 721 |
| 541 | 20240625 | 102200 | 7307486500 | 69400 | 69300 | 69400 | 69300 | 302 |
| 542 | 20240625 | 102100 | 7286543900 | 69400 | 69300 | 69500 | 69300 | 402 |
| 543 | 20240625 | 102000 | 7258657000 | 69300 | 69200 | 69400 | 69200 | 469 |
| 544 | 20240625 | 101900 | 7226157900 | 69300 | 69300 | 69300 | 69200 | 380 |
| 545 | 20240625 | 101800 | 7199858800 | 69200 | 69500 | 69700 | 69100 | 3388 |
| 546 | 20240625 | 101700 | 6965164200 | 69600 | 69500 | 69700 | 69500 | 384 |
| 547 | 20240625 | 101600 | 6938443800 | 69500 | 69500 | 69600 | 69300 | 1293 |
| 548 | 20240625 | 101500 | 6848748100 | 69400 | 69400 | 69600 | 69400 | 348 |
| 549 | 20240625 | 101400 | 6824568000 | 69400 | 69500 | 69600 | 69400 | 265 |
| 550 | 20240625 | 101300 | 6806154100 | 69600 | 69400 | 69600 | 69300 | 357 |
| 551 | 20240625 | 101200 | 6781363700 | 69400 | 69300 | 69500 | 69300 | 766 |
| 552 | 20240625 | 101100 | 6728274400 | 69400 | 69500 | 69500 | 69300 | 1318 |
| 553 | 20240625 | 101000 | 6636858000 | 69600 | 69600 | 69800 | 69300 | 1537 |
| 554 | 20240625 | 100900 | 6530133100 | 69500 | 69400 | 69600 | 69400 | 375 |
| 555 | 20240625 | 100800 | 6504075200 | 69400 | 69500 | 69500 | 69300 | 800 |
| 556 | 20240625 | 100700 | 6448586600 | 69400 | 69600 | 69700 | 69300 | 3379 |
| 557 | 20240625 | 100600 | 6213807200 | 69500 | 69800 | 69800 | 69500 | 1581 |
| 558 | 20240625 | 100500 | 6103857400 | 69800 | 69700 | 69800 | 69600 | 188 |
| 559 | 20240625 | 100400 | 6090758100 | 69700 | 69800 | 69800 | 69700 | 138 |
| 560 | 20240625 | 100300 | 6081137200 | 69800 | 69900 | 69900 | 69800 | 247 |
| 561 | 20240625 | 100200 | 6063896500 | 69900 | 69800 | 69900 | 69800 | 449 |
| 562 | 20240625 | 100100 | 6032518900 | 69800 | 69800 | 69900 | 69700 | 105 |
| 563 | 20240625 | 100000 | 6025190100 | 69900 | 69600 | 69900 | 69600 | 1660 |
| 564 | 20240625 | 095900 | 5909462100 | 69600 | 69800 | 69800 | 69600 | 1036 |
| 565 | 20240625 | 095800 | 5837301400 | 69800 | 69800 | 69900 | 69700 | 478 |
| 566 | 20240625 | 095700 | 5803957900 | 69800 | 69900 | 70000 | 69700 | 883 |
| 567 | 20240625 | 095600 | 5742299200 | 69800 | 70000 | 70200 | 69800 | 1493 |
| 568 | 20240625 | 095500 | 5637866200 | 70100 | 69900 | 70200 | 69900 | 343 |
| 569 | 20240625 | 095400 | 5613837500 | 69900 | 70000 | 70000 | 69900 | 1018 |
| 570 | 20240625 | 095300 | 5542600200 | 70000 | 70100 | 70200 | 70000 | 318 |
| 571 | 20240625 | 095200 | 5520307000 | 70100 | 70300 | 70300 | 70100 | 167 |
| 572 | 20240625 | 095100 | 5508579900 | 70200 | 70200 | 70300 | 70200 | 465 |
| 573 | 20240625 | 095000 | 5475928500 | 70200 | 70200 | 70400 | 70100 | 1411 |
| 574 | 20240625 | 094900 | 5376900600 | 70300 | 70500 | 70500 | 70300 | 207 |
| 575 | 20240625 | 094800 | 5362337800 | 70500 | 70300 | 70600 | 70300 | 1309 |
| 576 | 20240625 | 094700 | 5270238900 | 70300 | 70400 | 70500 | 70300 | 1142 |
| 577 | 20240625 | 094600 | 5189920200 | 70400 | 70600 | 70900 | 70400 | 351 |
| 578 | 20240625 | 094500 | 5165150000 | 70600 | 70800 | 70800 | 70600 | 105 |
| 579 | 20240625 | 094400 | 5157732600 | 70800 | 70600 | 71000 | 70500 | 782 |
| 580 | 20240625 | 094300 | 5102380700 | 70600 | 70500 | 70800 | 70500 | 373 |
| 581 | 20240625 | 094200 | 5076018500 | 70500 | 70700 | 70700 | 70500 | 450 |
| 582 | 20240625 | 094100 | 5044209800 | 70700 | 70600 | 70900 | 70500 | 862 |
| 583 | 20240625 | 094000 | 4983279600 | 70500 | 70500 | 70700 | 70300 | 299 |
| 584 | 20240625 | 093900 | 4962197900 | 70500 | 70400 | 70600 | 70300 | 343 |
| 585 | 20240625 | 093800 | 4938037800 | 70300 | 70500 | 70500 | 70000 | 648 |
| 586 | 20240625 | 093700 | 4892510100 | 70500 | 70700 | 71000 | 70500 | 481 |
| 587 | 20240625 | 093600 | 4858528600 | 70700 | 70500 | 71000 | 70400 | 1395 |
| 588 | 20240625 | 093500 | 4759888300 | 70400 | 70000 | 70400 | 69500 | 3163 |
| 589 | 20240625 | 093400 | 4538842500 | 69900 | 70600 | 70600 | 69900 | 11402 |
| 590 | 20240625 | 093300 | 3739113000 | 70600 | 70700 | 70700 | 70400 | 1878 |
| 591 | 20240625 | 093200 | 3606653500 | 70700 | 70800 | 70800 | 70400 | 4306 |
| 592 | 20240625 | 093100 | 3302646000 | 71000 | 71000 | 71300 | 70800 | 1160 |
| 593 | 20240625 | 093000 | 3220278700 | 71100 | 70800 | 71100 | 70800 | 346 |
| 594 | 20240625 | 092900 | 3195723900 | 70800 | 71200 | 71300 | 70700 | 2203 |
| 595 | 20240625 | 092800 | 3039373000 | 71300 | 71400 | 71500 | 71100 | 1175 |
| 596 | 20240625 | 092700 | 2955589500 | 71500 | 71600 | 71600 | 71400 | 665 |
| 597 | 20240625 | 092600 | 2908029300 | 71600 | 71700 | 71800 | 71600 | 275 |
| 598 | 20240625 | 092500 | 2888324100 | 71700 | 71800 | 71900 | 71700 | 101 |
| 599 | 20240625 | 092400 | 2881071400 | 71900 | 71900 | 72000 | 71800 | 1455 |
| 600 | 20240625 | 092300 | 2776473600 | 71900 | 71900 | 72000 | 71600 | 623 |
| 601 | 20240625 | 092200 | 2731734300 | 71900 | 72100 | 72200 | 71900 | 999 |
| 602 | 20240625 | 092100 | 2659725400 | 72100 | 72200 | 72400 | 72100 | 1020 |
| 603 | 20240625 | 092000 | 2586012500 | 72100 | 72200 | 72200 | 72100 | 433 |
| 604 | 20240625 | 091900 | 2554792800 | 72300 | 72500 | 72500 | 71800 | 985 |
| 605 | 20240625 | 091800 | 2483786100 | 72500 | 72900 | 72900 | 72500 | 759 |
| 606 | 20240625 | 091700 | 2428586200 | 73000 | 73300 | 73400 | 73000 | 510 |
| 607 | 20240625 | 091600 | 2391257600 | 73300 | 73500 | 73500 | 73300 | 552 |
| 608 | 20240625 | 091500 | 2350765100 | 73500 | 73300 | 73700 | 73100 | 3036 |
| 609 | 20240625 | 091400 | 2128008700 | 73400 | 73400 | 73500 | 73200 | 399 |
| 610 | 20240625 | 091300 | 2098726000 | 73500 | 72900 | 73800 | 72600 | 3321 |
| 611 | 20240625 | 091200 | 1855151900 | 73000 | 72500 | 73000 | 72200 | 1431 |
| 612 | 20240625 | 091100 | 1751021300 | 72500 | 72400 | 72600 | 72200 | 767 |
| 613 | 20240625 | 091000 | 1695494400 | 72300 | 72300 | 72500 | 72000 | 821 |
| 614 | 20240625 | 090900 | 1636162900 | 72200 | 72800 | 72900 | 72100 | 1201 |
| 615 | 20240625 | 090800 | 1549104900 | 72900 | 73600 | 73700 | 72900 | 2165 |
| 616 | 20240625 | 090700 | 1390604300 | 73600 | 73000 | 73700 | 73000 | 1735 |
| 617 | 20240625 | 090600 | 1263344800 | 73100 | 72900 | 73600 | 72900 | 5969 |
| 618 | 20240625 | 090500 | 825779600 | 72900 | 72000 | 73100 | 72000 | 2597 |
| 619 | 20240625 | 090400 | 637130700 | 72100 | 71700 | 72100 | 71600 | 454 |
| 620 | 20240625 | 090300 | 604461000 | 71500 | 72000 | 72000 | 71200 | 3037 |
| 621 | 20240625 | 090200 | 386788900 | 72000 | 71800 | 72400 | 71600 | 2551 |
| 622 | 20240625 | 090100 | 203299900 | 71800 | 70900 | 71800 | 70700 | 882 |
| 623 | 20240625 | 090000 | 140524200 | 70900 | 71200 | 71300 | 70800 | 1812 |