34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 194000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 3 | 20240625 | 193900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 4 | 20240625 | 193800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 5 | 20240625 | 193700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 6 | 20240625 | 193600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 7 | 20240625 | 193500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 8 | 20240625 | 193400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 9 | 20240625 | 193300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 10 | 20240625 | 193200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 11 | 20240625 | 193100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 12 | 20240625 | 193000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 13 | 20240625 | 192900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 14 | 20240625 | 192800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 15 | 20240625 | 192700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 16 | 20240625 | 192600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 17 | 20240625 | 192500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 18 | 20240625 | 192400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 19 | 20240625 | 192300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 20 | 20240625 | 192200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 21 | 20240625 | 192100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 22 | 20240625 | 192000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 23 | 20240625 | 191900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 24 | 20240625 | 191800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 25 | 20240625 | 191700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 26 | 20240625 | 191600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 27 | 20240625 | 191500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 28 | 20240625 | 191400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 29 | 20240625 | 191300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 30 | 20240625 | 191200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 31 | 20240625 | 191100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 32 | 20240625 | 191000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 33 | 20240625 | 190900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 34 | 20240625 | 190800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 35 | 20240625 | 190700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 36 | 20240625 | 190600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 37 | 20240625 | 190500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 38 | 20240625 | 190400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 39 | 20240625 | 190300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 40 | 20240625 | 190200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 41 | 20240625 | 190100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 42 | 20240625 | 190000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 43 | 20240625 | 185900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 44 | 20240625 | 185800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 45 | 20240625 | 185700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 46 | 20240625 | 185600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 47 | 20240625 | 185500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 48 | 20240625 | 185400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 49 | 20240625 | 185300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 50 | 20240625 | 185200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 51 | 20240625 | 185100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 52 | 20240625 | 185000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 53 | 20240625 | 184900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 54 | 20240625 | 184800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 55 | 20240625 | 184700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 56 | 20240625 | 184600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 57 | 20240625 | 184500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 58 | 20240625 | 184400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 59 | 20240625 | 184300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 60 | 20240625 | 184200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 61 | 20240625 | 184100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 62 | 20240625 | 184000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 63 | 20240625 | 183900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 64 | 20240625 | 183800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 65 | 20240625 | 183700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 66 | 20240625 | 183600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 67 | 20240625 | 183500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 68 | 20240625 | 183400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 69 | 20240625 | 183300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 70 | 20240625 | 183200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 71 | 20240625 | 183100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 72 | 20240625 | 183000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 73 | 20240625 | 182900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 74 | 20240625 | 182800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 75 | 20240625 | 182700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 76 | 20240625 | 182600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 77 | 20240625 | 182500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 78 | 20240625 | 182400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 79 | 20240625 | 182300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 80 | 20240625 | 182200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 81 | 20240625 | 182100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 82 | 20240625 | 182000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 83 | 20240625 | 181900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 84 | 20240625 | 181800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 85 | 20240625 | 181700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 86 | 20240625 | 181600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 87 | 20240625 | 181500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 88 | 20240625 | 181400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 89 | 20240625 | 181300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 90 | 20240625 | 181200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 91 | 20240625 | 181100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 92 | 20240625 | 181000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 93 | 20240625 | 180900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 94 | 20240625 | 180800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 95 | 20240625 | 180700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 96 | 20240625 | 180600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 97 | 20240625 | 180500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 98 | 20240625 | 180400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 99 | 20240625 | 180300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 100 | 20240625 | 180200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 101 | 20240625 | 180100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 102 | 20240625 | 180000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 103 | 20240625 | 175900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 104 | 20240625 | 175800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 105 | 20240625 | 175700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 106 | 20240625 | 175600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 107 | 20240625 | 175500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 108 | 20240625 | 175400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 109 | 20240625 | 175300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 110 | 20240625 | 175200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 111 | 20240625 | 175100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 112 | 20240625 | 175000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 113 | 20240625 | 174900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 114 | 20240625 | 174800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 115 | 20240625 | 174700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 116 | 20240625 | 174600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 117 | 20240625 | 174500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 118 | 20240625 | 174400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 119 | 20240625 | 174300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 120 | 20240625 | 174200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 121 | 20240625 | 174100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 122 | 20240625 | 174000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 123 | 20240625 | 173900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 124 | 20240625 | 173800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 125 | 20240625 | 173700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 126 | 20240625 | 173600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 127 | 20240625 | 173500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 128 | 20240625 | 173400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 129 | 20240625 | 173300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 130 | 20240625 | 173200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 131 | 20240625 | 173100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 132 | 20240625 | 173000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 133 | 20240625 | 172900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 134 | 20240625 | 172800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 135 | 20240625 | 172700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 136 | 20240625 | 172600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 137 | 20240625 | 172500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 138 | 20240625 | 172400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 139 | 20240625 | 172300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 140 | 20240625 | 172200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 141 | 20240625 | 172100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 142 | 20240625 | 172000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 143 | 20240625 | 171900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 144 | 20240625 | 171800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 145 | 20240625 | 171700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 146 | 20240625 | 171600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 147 | 20240625 | 171500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 148 | 20240625 | 171400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 149 | 20240625 | 171300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 150 | 20240625 | 171200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 151 | 20240625 | 171100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 152 | 20240625 | 171000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 153 | 20240625 | 170900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 154 | 20240625 | 170800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 155 | 20240625 | 170700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 156 | 20240625 | 170600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 157 | 20240625 | 170500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 158 | 20240625 | 170400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 159 | 20240625 | 170300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 160 | 20240625 | 170200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 161 | 20240625 | 170100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 162 | 20240625 | 170000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 163 | 20240625 | 165900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 164 | 20240625 | 165800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 165 | 20240625 | 165700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 166 | 20240625 | 165600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 167 | 20240625 | 165500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 168 | 20240625 | 165400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 169 | 20240625 | 165300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 170 | 20240625 | 165200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 171 | 20240625 | 165100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 172 | 20240625 | 165000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 173 | 20240625 | 164900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 174 | 20240625 | 164800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 175 | 20240625 | 164700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 176 | 20240625 | 164600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 177 | 20240625 | 164500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 178 | 20240625 | 164400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 179 | 20240625 | 164300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 180 | 20240625 | 164200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 181 | 20240625 | 164100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 182 | 20240625 | 164000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 183 | 20240625 | 163900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 184 | 20240625 | 163800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 185 | 20240625 | 163700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 186 | 20240625 | 163600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 187 | 20240625 | 163500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 188 | 20240625 | 163400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 189 | 20240625 | 163300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 190 | 20240625 | 163200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 191 | 20240625 | 163100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 192 | 20240625 | 163000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 193 | 20240625 | 162900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 194 | 20240625 | 162800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 195 | 20240625 | 162700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 196 | 20240625 | 162600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 197 | 20240625 | 162500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 198 | 20240625 | 162400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 199 | 20240625 | 162300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 200 | 20240625 | 162200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 201 | 20240625 | 162100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 202 | 20240625 | 162000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 203 | 20240625 | 161900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 204 | 20240625 | 161800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 205 | 20240625 | 161700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 206 | 20240625 | 161600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 207 | 20240625 | 161500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 208 | 20240625 | 161400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 209 | 20240625 | 161300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 210 | 20240625 | 161200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 211 | 20240625 | 161100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 212 | 20240625 | 161000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 213 | 20240625 | 160900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 214 | 20240625 | 160800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 215 | 20240625 | 160700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 216 | 20240625 | 160600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 217 | 20240625 | 160500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 218 | 20240625 | 160400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 219 | 20240625 | 160300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 220 | 20240625 | 160200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 221 | 20240625 | 160100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 222 | 20240625 | 160000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 223 | 20240625 | 155900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 224 | 20240625 | 155800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 225 | 20240625 | 155700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 226 | 20240625 | 155600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 227 | 20240625 | 155500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 228 | 20240625 | 155400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 229 | 20240625 | 155300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 230 | 20240625 | 155200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 231 | 20240625 | 155100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 232 | 20240625 | 155000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 233 | 20240625 | 154900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 234 | 20240625 | 154800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 235 | 20240625 | 154700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 236 | 20240625 | 154600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 237 | 20240625 | 154500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 238 | 20240625 | 154400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 239 | 20240625 | 154300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 240 | 20240625 | 154200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 241 | 20240625 | 154100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 242 | 20240625 | 154000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 243 | 20240625 | 153900 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 244 | 20240625 | 153800 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 245 | 20240625 | 153700 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 246 | 20240625 | 153600 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 247 | 20240625 | 153500 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 248 | 20240625 | 153400 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 249 | 20240625 | 153300 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 250 | 20240625 | 153200 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 251 | 20240625 | 153100 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 0 |
| 252 | 20240625 | 153000 | 2257541000 | 57800 | 57800 | 57800 | 57800 | 1411 |
| 253 | 20240625 | 152900 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 254 | 20240625 | 152800 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 255 | 20240625 | 152700 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 256 | 20240625 | 152600 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 257 | 20240625 | 152500 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 258 | 20240625 | 152400 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 259 | 20240625 | 152300 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 260 | 20240625 | 152200 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 261 | 20240625 | 152100 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 262 | 20240625 | 152000 | 2175985200 | 57800 | 57800 | 57800 | 57800 | 0 |
| 263 | 20240625 | 151900 | 2175985200 | 57800 | 57900 | 57900 | 57800 | 70 |
| 264 | 20240625 | 151800 | 2171937300 | 57900 | 58000 | 58000 | 57900 | 217 |
| 265 | 20240625 | 151700 | 2159365900 | 58000 | 57900 | 58000 | 57900 | 197 |
| 266 | 20240625 | 151600 | 2147946600 | 58000 | 58000 | 58000 | 57900 | 245 |
| 267 | 20240625 | 151500 | 2133756700 | 58000 | 58000 | 58000 | 58000 | 32 |
| 268 | 20240625 | 151400 | 2131900700 | 58000 | 58000 | 58000 | 58000 | 307 |
| 269 | 20240625 | 151300 | 2114094700 | 58000 | 58000 | 58000 | 57900 | 13 |
| 270 | 20240625 | 151200 | 2113341500 | 57900 | 58000 | 58000 | 57900 | 79 |
| 271 | 20240625 | 151100 | 2108759800 | 58000 | 58000 | 58000 | 58000 | 8 |
| 272 | 20240625 | 151000 | 2108295800 | 58000 | 57900 | 58000 | 57900 | 42 |
| 273 | 20240625 | 150900 | 2105860200 | 57900 | 58000 | 58000 | 57900 | 194 |
| 274 | 20240625 | 150800 | 2094610300 | 58000 | 57900 | 58000 | 57900 | 249 |
| 275 | 20240625 | 150700 | 2080180500 | 57900 | 57900 | 57900 | 57900 | 11 |
| 276 | 20240625 | 150600 | 2079543600 | 57900 | 57900 | 57900 | 57900 | 13 |
| 277 | 20240625 | 150500 | 2078790900 | 57900 | 57800 | 57900 | 57800 | 278 |
| 278 | 20240625 | 150400 | 2062720000 | 57800 | 57800 | 57800 | 57800 | 50 |
| 279 | 20240625 | 150300 | 2059830000 | 57800 | 57800 | 57800 | 57700 | 230 |
| 280 | 20240625 | 150200 | 2046543000 | 57700 | 57600 | 57700 | 57600 | 197 |
| 281 | 20240625 | 150100 | 2035176300 | 57700 | 57700 | 57700 | 57700 | 1 |
| 282 | 20240625 | 150000 | 2035118600 | 57600 | 57600 | 57600 | 57600 | 97 |
| 283 | 20240625 | 145900 | 2029531400 | 57600 | 57600 | 57600 | 57600 | 18 |
| 284 | 20240625 | 145800 | 2028494600 | 57600 | 57600 | 57700 | 57600 | 27 |
| 285 | 20240625 | 145700 | 2026938300 | 57700 | 57600 | 57700 | 57600 | 15 |
| 286 | 20240625 | 145600 | 2026074200 | 57700 | 57700 | 57700 | 57600 | 15 |
| 287 | 20240625 | 145500 | 2025210000 | 57600 | 57600 | 57700 | 57600 | 67 |
| 288 | 20240625 | 145400 | 2021350700 | 57600 | 57500 | 57600 | 57500 | 30 |
| 289 | 20240625 | 145300 | 2019624400 | 57700 | 57600 | 57700 | 57600 | 2 |
| 290 | 20240625 | 145200 | 2019509100 | 57500 | 57500 | 57600 | 57500 | 30 |
| 291 | 20240625 | 145100 | 2017782800 | 57500 | 57500 | 57500 | 57500 | 13 |
| 292 | 20240625 | 145000 | 2017035300 | 57500 | 57500 | 57600 | 57500 | 44 |
| 293 | 20240625 | 144900 | 2014504300 | 57500 | 57500 | 57500 | 57500 | 27 |
| 294 | 20240625 | 144800 | 2012951800 | 57500 | 57500 | 57500 | 57500 | 16 |
| 295 | 20240625 | 144700 | 2012031800 | 57500 | 57500 | 57500 | 57500 | 16 |
| 296 | 20240625 | 144600 | 2011111800 | 57500 | 57500 | 57500 | 57500 | 14 |
| 297 | 20240625 | 144500 | 2010306800 | 57500 | 57500 | 57700 | 57500 | 119 |
| 298 | 20240625 | 144400 | 2003463300 | 57800 | 57600 | 57800 | 57600 | 33 |
| 299 | 20240625 | 144300 | 2001562200 | 57500 | 57500 | 57500 | 57500 | 17 |
| 300 | 20240625 | 144200 | 2000584700 | 57500 | 57500 | 57500 | 57500 | 17 |
| 301 | 20240625 | 144100 | 1999607200 | 57500 | 57600 | 57600 | 57500 | 17 |
| 302 | 20240625 | 144000 | 1998629400 | 57500 | 57500 | 57500 | 57500 | 18 |
| 303 | 20240625 | 143900 | 1997594400 | 57500 | 57600 | 57600 | 57500 | 113 |
| 304 | 20240625 | 143800 | 1991089800 | 57600 | 57600 | 57600 | 57600 | 18 |
| 305 | 20240625 | 143700 | 1990053000 | 57600 | 57600 | 57600 | 57600 | 126 |
| 306 | 20240625 | 143600 | 1982795400 | 57600 | 57600 | 57600 | 57600 | 3 |
| 307 | 20240625 | 143500 | 1982622600 | 57800 | 57700 | 57800 | 57700 | 39 |
| 308 | 20240625 | 143400 | 1980372100 | 57700 | 57700 | 57700 | 57700 | 27 |
| 309 | 20240625 | 143300 | 1978814200 | 57700 | 57700 | 57700 | 57700 | 117 |
| 310 | 20240625 | 143200 | 1972063300 | 57800 | 57800 | 57800 | 57700 | 16 |
| 311 | 20240625 | 143100 | 1971139900 | 57700 | 57800 | 57900 | 57700 | 69 |
| 312 | 20240625 | 143000 | 1967152900 | 57900 | 57700 | 57900 | 57700 | 548 |
| 313 | 20240625 | 142900 | 1935482100 | 57800 | 57700 | 57800 | 57700 | 48 |
| 314 | 20240625 | 142800 | 1932712200 | 57700 | 57500 | 57700 | 57500 | 463 |
| 315 | 20240625 | 142700 | 1906000900 | 57600 | 57600 | 57600 | 57500 | 120 |
| 316 | 20240625 | 142600 | 1899098400 | 57700 | 57700 | 57700 | 57600 | 16 |
| 317 | 20240625 | 142500 | 1898176600 | 57600 | 57500 | 57600 | 57500 | 21 |
| 318 | 20240625 | 142400 | 1896968500 | 57500 | 57500 | 57500 | 57500 | 14 |
| 319 | 20240625 | 142300 | 1896163500 | 57500 | 57500 | 57500 | 57500 | 17 |
| 320 | 20240625 | 142200 | 1895186000 | 57600 | 57500 | 57600 | 57400 | 278 |
| 321 | 20240625 | 142100 | 1879181400 | 57400 | 57400 | 57500 | 57400 | 160 |
| 322 | 20240625 | 142000 | 1869993900 | 57500 | 57400 | 57500 | 57400 | 56 |
| 323 | 20240625 | 141900 | 1866775900 | 57400 | 57500 | 57500 | 57400 | 16 |
| 324 | 20240625 | 141800 | 1865856200 | 57500 | 57500 | 57500 | 57500 | 21 |
| 325 | 20240625 | 141700 | 1864648700 | 57500 | 57500 | 57500 | 57400 | 68 |
| 326 | 20240625 | 141600 | 1860740100 | 57500 | 57600 | 57600 | 57500 | 24 |
| 327 | 20240625 | 141500 | 1859359000 | 57500 | 57500 | 57600 | 57500 | 159 |
| 328 | 20240625 | 141400 | 1850216400 | 57600 | 57600 | 57600 | 57500 | 15 |
| 329 | 20240625 | 141300 | 1849353700 | 57500 | 57500 | 57500 | 57500 | 17 |
| 330 | 20240625 | 141200 | 1848376200 | 57600 | 57500 | 57600 | 57500 | 214 |
| 331 | 20240625 | 141100 | 1836070900 | 57500 | 57500 | 57600 | 57500 | 36 |
| 332 | 20240625 | 141000 | 1834000700 | 57600 | 57500 | 57600 | 57500 | 16 |
| 333 | 20240625 | 140900 | 1833080600 | 57600 | 57500 | 57600 | 57500 | 147 |
| 334 | 20240625 | 140800 | 1824627900 | 57500 | 57400 | 57500 | 57400 | 19 |
| 335 | 20240625 | 140700 | 1823535500 | 57400 | 57400 | 57400 | 57300 | 30 |
| 336 | 20240625 | 140600 | 1821814800 | 57400 | 57400 | 57400 | 57400 | 1 |
| 337 | 20240625 | 140500 | 1821757400 | 57400 | 57400 | 57400 | 57300 | 16 |
| 338 | 20240625 | 140400 | 1820840300 | 57300 | 57300 | 57400 | 57300 | 38 |
| 339 | 20240625 | 140300 | 1818662800 | 57400 | 57400 | 57400 | 57200 | 130 |
| 340 | 20240625 | 140200 | 1811211400 | 57400 | 57400 | 57500 | 57400 | 22 |
| 341 | 20240625 | 140100 | 1809948100 | 57400 | 57400 | 57400 | 57400 | 14 |
| 342 | 20240625 | 140000 | 1809144500 | 57200 | 57300 | 57500 | 57200 | 411 |
| 343 | 20240625 | 135900 | 1785601700 | 57300 | 57300 | 57300 | 57300 | 219 |
| 344 | 20240625 | 135800 | 1773053000 | 57300 | 57300 | 57300 | 57300 | 22 |
| 345 | 20240625 | 135700 | 1771792400 | 57400 | 57500 | 57600 | 57400 | 768 |
| 346 | 20240625 | 135600 | 1727602400 | 57500 | 57700 | 57700 | 57500 | 6 |
| 347 | 20240625 | 135500 | 1727257200 | 57900 | 57800 | 57900 | 57800 | 19 |
| 348 | 20240625 | 135400 | 1726158800 | 58000 | 57400 | 58000 | 57400 | 560 |
| 349 | 20240625 | 135300 | 1693761300 | 57400 | 57500 | 57500 | 57400 | 47 |
| 350 | 20240625 | 135200 | 1691062400 | 57500 | 57500 | 57700 | 57300 | 160 |
| 351 | 20240625 | 135100 | 1681870800 | 57500 | 57700 | 57800 | 57500 | 144 |
| 352 | 20240625 | 135000 | 1673576900 | 57900 | 57400 | 58000 | 57400 | 2048 |
| 353 | 20240625 | 134900 | 1555268600 | 57400 | 57400 | 57400 | 57300 | 33 |
| 354 | 20240625 | 134800 | 1553376100 | 57400 | 57500 | 57500 | 57400 | 2 |
| 355 | 20240625 | 134700 | 1553261200 | 57500 | 57500 | 57600 | 57500 | 269 |
| 356 | 20240625 | 134600 | 1537789400 | 57500 | 57300 | 57500 | 57200 | 302 |
| 357 | 20240625 | 134500 | 1520471200 | 57400 | 57200 | 57400 | 57100 | 247 |
| 358 | 20240625 | 134400 | 1506352700 | 57100 | 57200 | 57200 | 57100 | 15 |
| 359 | 20240625 | 134300 | 1505496100 | 57200 | 57100 | 57200 | 57100 | 20 |
| 360 | 20240625 | 134200 | 1504352200 | 57100 | 57300 | 57300 | 57100 | 27 |
| 361 | 20240625 | 134100 | 1502808500 | 57300 | 57100 | 57500 | 57100 | 276 |
| 362 | 20240625 | 134000 | 1486959000 | 57100 | 57100 | 57100 | 57000 | 286 |
| 363 | 20240625 | 133900 | 1470629800 | 57000 | 57300 | 57400 | 57000 | 303 |
| 364 | 20240625 | 133800 | 1453341500 | 57300 | 57300 | 57400 | 57100 | 70 |
| 365 | 20240625 | 133700 | 1449329000 | 57400 | 57100 | 57400 | 57100 | 182 |
| 366 | 20240625 | 133600 | 1438899100 | 57100 | 57100 | 57100 | 57000 | 45 |
| 367 | 20240625 | 133500 | 1436331000 | 57100 | 57200 | 57400 | 57000 | 249 |
| 368 | 20240625 | 133400 | 1422124500 | 57400 | 57200 | 57400 | 57200 | 181 |
| 369 | 20240625 | 133300 | 1411735500 | 57000 | 57100 | 57100 | 56900 | 295 |
| 370 | 20240625 | 133200 | 1394945400 | 57000 | 57200 | 57200 | 57000 | 22 |
| 371 | 20240625 | 133100 | 1393687800 | 57400 | 57000 | 57400 | 57000 | 225 |
| 372 | 20240625 | 133000 | 1380794500 | 57000 | 57000 | 57000 | 57000 | 10 |
| 373 | 20240625 | 132900 | 1380224500 | 57000 | 57100 | 57100 | 57000 | 23 |
| 374 | 20240625 | 132800 | 1378912600 | 57100 | 57000 | 57100 | 57000 | 120 |
| 375 | 20240625 | 132700 | 1372070100 | 56900 | 56900 | 57000 | 56900 | 219 |
| 376 | 20240625 | 132600 | 1359605500 | 56900 | 57000 | 57000 | 56900 | 15 |
| 377 | 20240625 | 132500 | 1358751900 | 57000 | 57000 | 57000 | 56900 | 19 |
| 378 | 20240625 | 132400 | 1357670500 | 56900 | 56900 | 57000 | 56900 | 68 |
| 379 | 20240625 | 132300 | 1353796300 | 57000 | 57000 | 57000 | 56900 | 28 |
| 380 | 20240625 | 132200 | 1352201600 | 57000 | 57100 | 57100 | 57000 | 34 |
| 381 | 20240625 | 132100 | 1350261500 | 57100 | 57200 | 57200 | 56900 | 181 |
| 382 | 20240625 | 132000 | 1339954600 | 57300 | 57200 | 57300 | 57200 | 15 |
| 383 | 20240625 | 131900 | 1339095200 | 57200 | 57600 | 57600 | 57200 | 1349 |
| 384 | 20240625 | 131800 | 1261540000 | 57500 | 57000 | 57500 | 56900 | 2359 |
| 385 | 20240625 | 131700 | 1126030200 | 56900 | 56900 | 56900 | 56900 | 19 |
| 386 | 20240625 | 131600 | 1124949100 | 56900 | 57000 | 57000 | 56900 | 37 |
| 387 | 20240625 | 131500 | 1122841800 | 56900 | 56900 | 56900 | 56800 | 200 |
| 388 | 20240625 | 131400 | 1111477200 | 56900 | 57000 | 57000 | 56900 | 33 |
| 389 | 20240625 | 131300 | 1109597500 | 56900 | 56900 | 56900 | 56900 | 20 |
| 390 | 20240625 | 131200 | 1108459500 | 56900 | 56900 | 56900 | 56900 | 30 |
| 391 | 20240625 | 131100 | 1106752500 | 56900 | 56900 | 56900 | 56900 | 13 |
| 392 | 20240625 | 131000 | 1106012800 | 57000 | 56900 | 57000 | 56900 | 3 |
| 393 | 20240625 | 130900 | 1105842000 | 56900 | 57000 | 57000 | 56900 | 206 |
| 394 | 20240625 | 130800 | 1094114200 | 57100 | 56900 | 57100 | 56900 | 148 |
| 395 | 20240625 | 130700 | 1085665700 | 56800 | 56800 | 56800 | 56800 | 19 |
| 396 | 20240625 | 130600 | 1084586500 | 56800 | 56800 | 56900 | 56800 | 22 |
| 397 | 20240625 | 130500 | 1083336300 | 56800 | 56800 | 56800 | 56800 | 20 |
| 398 | 20240625 | 130400 | 1082200300 | 56800 | 56900 | 56900 | 56800 | 22 |
| 399 | 20240625 | 130300 | 1080949900 | 56800 | 56900 | 56900 | 56800 | 277 |
| 400 | 20240625 | 130200 | 1065207600 | 56800 | 56800 | 56800 | 56800 | 29 |
| 401 | 20240625 | 130100 | 1063560400 | 56900 | 56900 | 56900 | 56900 | 20 |
| 402 | 20240625 | 130000 | 1062422400 | 56900 | 56900 | 56900 | 56800 | 55 |
| 403 | 20240625 | 125900 | 1059294600 | 56900 | 56900 | 56900 | 56900 | 24 |
| 404 | 20240625 | 125800 | 1057929000 | 56900 | 56900 | 56900 | 56800 | 20 |
| 405 | 20240625 | 125700 | 1056792400 | 56900 | 56900 | 56900 | 56800 | 216 |
| 406 | 20240625 | 125600 | 1044519800 | 56900 | 56900 | 56900 | 56900 | 174 |
| 407 | 20240625 | 125500 | 1034619200 | 56900 | 56900 | 56900 | 56900 | 18 |
| 408 | 20240625 | 125400 | 1033595000 | 56900 | 56900 | 56900 | 56900 | 17 |
| 409 | 20240625 | 125300 | 1032627700 | 57000 | 56900 | 57000 | 56900 | 60 |
| 410 | 20240625 | 125200 | 1029211700 | 56900 | 56900 | 57000 | 56900 | 47 |
| 411 | 20240625 | 125100 | 1026535700 | 56900 | 56900 | 56900 | 56900 | 206 |
| 412 | 20240625 | 125000 | 1014814300 | 57000 | 56900 | 57000 | 56900 | 38 |
| 413 | 20240625 | 124900 | 1012650000 | 56900 | 57000 | 57000 | 56900 | 153 |
| 414 | 20240625 | 124800 | 1003943900 | 56900 | 57000 | 57000 | 56900 | 23 |
| 415 | 20240625 | 124700 | 1002635100 | 57000 | 56900 | 57000 | 56900 | 6 |
| 416 | 20240625 | 124600 | 1002293300 | 56900 | 57000 | 57000 | 56900 | 51 |
| 417 | 20240625 | 124500 | 999387600 | 56900 | 57000 | 57000 | 56900 | 15 |
| 418 | 20240625 | 124400 | 998534000 | 56900 | 56900 | 56900 | 56900 | 13 |
| 419 | 20240625 | 124300 | 997794300 | 56900 | 56900 | 57000 | 56900 | 19 |
| 420 | 20240625 | 124200 | 996713000 | 56900 | 57000 | 57000 | 56900 | 451 |
| 421 | 20240625 | 124100 | 971007400 | 57100 | 57100 | 57100 | 57000 | 16 |
| 422 | 20240625 | 124000 | 970095200 | 57100 | 57000 | 57100 | 57000 | 46 |
| 423 | 20240625 | 123900 | 967470200 | 57100 | 57000 | 57100 | 57000 | 27 |
| 424 | 20240625 | 123800 | 965930200 | 57000 | 57000 | 57000 | 57000 | 16 |
| 425 | 20240625 | 123700 | 965018200 | 57000 | 57000 | 57000 | 57000 | 16 |
| 426 | 20240625 | 123600 | 964106200 | 57000 | 57000 | 57000 | 57000 | 17 |
| 427 | 20240625 | 123500 | 963137200 | 57000 | 57000 | 57000 | 57000 | 16 |
| 428 | 20240625 | 123400 | 962225200 | 57000 | 57000 | 57000 | 57000 | 25 |
| 429 | 20240625 | 123300 | 960800200 | 56900 | 56900 | 56900 | 56900 | 40 |
| 430 | 20240625 | 123200 | 958524200 | 57000 | 56900 | 57000 | 56900 | 33 |
| 431 | 20240625 | 123100 | 956645100 | 57000 | 57000 | 57000 | 56900 | 24 |
| 432 | 20240625 | 123000 | 955278900 | 56900 | 56900 | 56900 | 56900 | 20 |
| 433 | 20240625 | 122900 | 954140900 | 56900 | 57000 | 57000 | 56900 | 15 |
| 434 | 20240625 | 122800 | 953287200 | 57000 | 57000 | 57000 | 57000 | 20 |
| 435 | 20240625 | 122700 | 952147200 | 56900 | 56900 | 56900 | 56900 | 17 |
| 436 | 20240625 | 122600 | 951179900 | 56900 | 56900 | 56900 | 56900 | 13 |
| 437 | 20240625 | 122500 | 950440200 | 56900 | 56900 | 56900 | 56900 | 136 |
| 438 | 20240625 | 122400 | 942701800 | 56900 | 56900 | 56900 | 56900 | 13 |
| 439 | 20240625 | 122300 | 941962100 | 56900 | 56900 | 56900 | 56900 | 66 |
| 440 | 20240625 | 122200 | 938206700 | 56900 | 56900 | 56900 | 56900 | 16 |
| 441 | 20240625 | 122100 | 937296300 | 56900 | 56900 | 56900 | 56900 | 21 |
| 442 | 20240625 | 122000 | 936101400 | 57000 | 57000 | 57000 | 57000 | 3 |
| 443 | 20240625 | 121900 | 935930400 | 57000 | 56900 | 57000 | 56900 | 20 |
| 444 | 20240625 | 121800 | 934791800 | 57000 | 57000 | 57000 | 56900 | 20 |
| 445 | 20240625 | 121700 | 933653200 | 57000 | 56900 | 57000 | 56900 | 19 |
| 446 | 20240625 | 121600 | 932571700 | 56900 | 56900 | 56900 | 56900 | 67 |
| 447 | 20240625 | 121500 | 928759400 | 56900 | 56900 | 56900 | 56900 | 116 |
| 448 | 20240625 | 121400 | 922159000 | 56900 | 56900 | 56900 | 56900 | 14 |
| 449 | 20240625 | 121300 | 921362400 | 56900 | 56900 | 56900 | 56900 | 16 |
| 450 | 20240625 | 121200 | 920452000 | 56900 | 56800 | 56900 | 56800 | 51 |
| 451 | 20240625 | 121100 | 917552500 | 56800 | 56800 | 56800 | 56800 | 13 |
| 452 | 20240625 | 121000 | 916814100 | 56900 | 56800 | 56900 | 56800 | 21 |
| 453 | 20240625 | 120900 | 915621200 | 56800 | 56800 | 56800 | 56800 | 13 |
| 454 | 20240625 | 120800 | 914882800 | 56900 | 56800 | 56900 | 56800 | 15 |
| 455 | 20240625 | 120700 | 914030700 | 56800 | 56900 | 56900 | 56800 | 215 |
| 456 | 20240625 | 120600 | 901798600 | 56900 | 56800 | 56900 | 56800 | 14 |
| 457 | 20240625 | 120500 | 901003300 | 56800 | 56800 | 56800 | 56800 | 17 |
| 458 | 20240625 | 120400 | 900037700 | 56800 | 56800 | 56800 | 56800 | 13 |
| 459 | 20240625 | 120300 | 899299300 | 56900 | 56900 | 56900 | 56900 | 21 |
| 460 | 20240625 | 120200 | 898104400 | 56900 | 56900 | 56900 | 56900 | 16 |
| 461 | 20240625 | 120100 | 897194000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 462 | 20240625 | 120000 | 897194000 | 56900 | 56800 | 56900 | 56800 | 42 |
| 463 | 20240625 | 115900 | 894807700 | 56800 | 56800 | 56800 | 56800 | 17 |
| 464 | 20240625 | 115800 | 893842100 | 56800 | 56800 | 56800 | 56800 | 116 |
| 465 | 20240625 | 115700 | 887253300 | 56800 | 56800 | 56800 | 56800 | 14 |
| 466 | 20240625 | 115600 | 886458100 | 56900 | 56900 | 56900 | 56800 | 25 |
| 467 | 20240625 | 115500 | 885037000 | 56900 | 56800 | 56900 | 56800 | 39 |
| 468 | 20240625 | 115400 | 882819500 | 56800 | 56900 | 56900 | 56800 | 22 |
| 469 | 20240625 | 115300 | 881569500 | 56800 | 56800 | 56800 | 56800 | 750 |
| 470 | 20240625 | 115200 | 838969500 | 56900 | 56900 | 56900 | 56800 | 45 |
| 471 | 20240625 | 115100 | 836411000 | 56800 | 56800 | 56800 | 56800 | 13 |
| 472 | 20240625 | 115000 | 835672600 | 56800 | 56800 | 56800 | 56800 | 17 |
| 473 | 20240625 | 114900 | 834707000 | 56800 | 56900 | 56900 | 56800 | 14 |
| 474 | 20240625 | 114800 | 833911700 | 56800 | 56800 | 56800 | 56800 | 20 |
| 475 | 20240625 | 114700 | 832775700 | 56800 | 56900 | 56900 | 56800 | 14 |
| 476 | 20240625 | 114600 | 831980400 | 56900 | 56800 | 56900 | 56800 | 24 |
| 477 | 20240625 | 114500 | 830616200 | 56900 | 56900 | 56900 | 56900 | 20 |
| 478 | 20240625 | 114400 | 829478200 | 57000 | 56900 | 57000 | 56900 | 18 |
| 479 | 20240625 | 114300 | 828453600 | 56900 | 57000 | 57000 | 56900 | 17 |
| 480 | 20240625 | 114200 | 827486200 | 56900 | 56900 | 56900 | 56900 | 17 |
| 481 | 20240625 | 114100 | 826518900 | 56900 | 56900 | 56900 | 56900 | 14 |
| 482 | 20240625 | 114000 | 825722300 | 56900 | 56900 | 56900 | 56900 | 16 |
| 483 | 20240625 | 113900 | 824811900 | 56900 | 57000 | 57000 | 56900 | 18 |
| 484 | 20240625 | 113800 | 823787600 | 56900 | 56900 | 56900 | 56900 | 15 |
| 485 | 20240625 | 113700 | 822934100 | 56900 | 57000 | 57000 | 56900 | 22 |
| 486 | 20240625 | 113600 | 821682200 | 56900 | 56900 | 56900 | 56900 | 18 |
| 487 | 20240625 | 113500 | 820658000 | 56900 | 56900 | 56900 | 56900 | 17 |
| 488 | 20240625 | 113400 | 819690700 | 56900 | 56900 | 56900 | 56900 | 27 |
| 489 | 20240625 | 113300 | 818154400 | 56900 | 56900 | 56900 | 56900 | 20 |
| 490 | 20240625 | 113200 | 817016400 | 57000 | 57000 | 57000 | 56900 | 18 |
| 491 | 20240625 | 113100 | 815992000 | 56900 | 57000 | 57000 | 56900 | 17 |
| 492 | 20240625 | 113000 | 815024500 | 56900 | 56900 | 56900 | 56900 | 16 |
| 493 | 20240625 | 112900 | 814114100 | 57000 | 57100 | 57100 | 57000 | 38 |
| 494 | 20240625 | 112800 | 811948000 | 57100 | 57100 | 57100 | 57000 | 24 |
| 495 | 20240625 | 112700 | 810579000 | 57000 | 57100 | 57100 | 57000 | 74 |
| 496 | 20240625 | 112600 | 806355900 | 57100 | 57000 | 57100 | 57000 | 18 |
| 497 | 20240625 | 112500 | 805329800 | 57000 | 57000 | 57000 | 57000 | 40 |
| 498 | 20240625 | 112400 | 803049800 | 56900 | 57000 | 57000 | 56900 | 34 |
| 499 | 20240625 | 112300 | 801114500 | 56900 | 56900 | 57000 | 56900 | 17 |
| 500 | 20240625 | 112200 | 800147100 | 56900 | 56900 | 56900 | 56900 | 27 |
| 501 | 20240625 | 112100 | 798610800 | 56900 | 56900 | 56900 | 56900 | 13 |
| 502 | 20240625 | 112000 | 797871100 | 56900 | 57000 | 57000 | 56900 | 18 |
| 503 | 20240625 | 111900 | 796846800 | 57000 | 57000 | 57000 | 57000 | 2 |
| 504 | 20240625 | 111800 | 796732800 | 57200 | 56900 | 57200 | 56900 | 6 |
| 505 | 20240625 | 111700 | 796391100 | 56900 | 56900 | 56900 | 56900 | 29 |
| 506 | 20240625 | 111600 | 794741000 | 56800 | 56900 | 56900 | 56800 | 15 |
| 507 | 20240625 | 111500 | 793888800 | 56800 | 56900 | 56900 | 56800 | 8 |
| 508 | 20240625 | 111400 | 793434200 | 56900 | 56800 | 56900 | 56800 | 17 |
| 509 | 20240625 | 111300 | 792468200 | 56900 | 56900 | 56900 | 56800 | 18 |
| 510 | 20240625 | 111200 | 791445400 | 56800 | 56800 | 56800 | 56800 | 16 |
| 511 | 20240625 | 111100 | 790536600 | 56900 | 56900 | 56900 | 56900 | 14 |
| 512 | 20240625 | 111000 | 789740000 | 57100 | 57100 | 57100 | 57100 | 10 |
| 513 | 20240625 | 110900 | 789169000 | 57300 | 56800 | 57300 | 56800 | 118 |
| 514 | 20240625 | 110800 | 782435400 | 56800 | 56800 | 56900 | 56800 | 435 |
| 515 | 20240625 | 110700 | 757725500 | 56800 | 56900 | 56900 | 56800 | 14 |
| 516 | 20240625 | 110600 | 756930200 | 56900 | 56900 | 56900 | 56900 | 29 |
| 517 | 20240625 | 110500 | 755280100 | 56800 | 56800 | 56800 | 56800 | 16 |
| 518 | 20240625 | 110400 | 754371300 | 56800 | 56800 | 56800 | 56800 | 31 |
| 519 | 20240625 | 110300 | 752610500 | 56800 | 56800 | 56800 | 56800 | 16 |
| 520 | 20240625 | 110200 | 751701700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 521 | 20240625 | 110100 | 751701700 | 57100 | 56900 | 57100 | 56900 | 20 |
| 522 | 20240625 | 110000 | 750562900 | 56800 | 56800 | 56800 | 56800 | 21 |
| 523 | 20240625 | 105900 | 749370100 | 56900 | 56900 | 56900 | 56900 | 11 |
| 524 | 20240625 | 105800 | 748744200 | 56800 | 56900 | 56900 | 56800 | 327 |
| 525 | 20240625 | 105700 | 730167700 | 56900 | 56900 | 56900 | 56900 | 9 |
| 526 | 20240625 | 105600 | 729655600 | 56800 | 56900 | 56900 | 56800 | 23 |
| 527 | 20240625 | 105500 | 728348200 | 56800 | 56900 | 56900 | 56800 | 24 |
| 528 | 20240625 | 105400 | 726984000 | 56900 | 56800 | 56900 | 56800 | 15 |
| 529 | 20240625 | 105300 | 726131900 | 56800 | 56900 | 56900 | 56800 | 20 |
| 530 | 20240625 | 105200 | 724995800 | 56900 | 56800 | 56900 | 56800 | 147 |
| 531 | 20240625 | 105100 | 716643100 | 56800 | 56900 | 56900 | 56800 | 5 |
| 532 | 20240625 | 105000 | 716358800 | 56900 | 57000 | 57000 | 56900 | 18 |
| 533 | 20240625 | 104900 | 715333600 | 56900 | 56900 | 56900 | 56900 | 6 |
| 534 | 20240625 | 104800 | 714992200 | 56800 | 57000 | 57000 | 56800 | 224 |
| 535 | 20240625 | 104700 | 702263800 | 56900 | 56900 | 56900 | 56900 | 25 |
| 536 | 20240625 | 104600 | 700841300 | 56900 | 56900 | 56900 | 56900 | 114 |
| 537 | 20240625 | 104500 | 694354700 | 56900 | 56900 | 56900 | 56900 | 29 |
| 538 | 20240625 | 104400 | 692704600 | 56900 | 56900 | 56900 | 56900 | 44 |
| 539 | 20240625 | 104300 | 690201000 | 56900 | 56900 | 56900 | 56900 | 16 |
| 540 | 20240625 | 104200 | 689290600 | 57000 | 57000 | 57000 | 56900 | 35 |
| 541 | 20240625 | 104100 | 687298400 | 57000 | 57000 | 57000 | 57000 | 1 |
| 542 | 20240625 | 104000 | 687241400 | 56900 | 56900 | 56900 | 56900 | 43 |
| 543 | 20240625 | 103900 | 684794700 | 56900 | 56900 | 56900 | 56900 | 1 |
| 544 | 20240625 | 103800 | 684737800 | 56800 | 56800 | 56800 | 56800 | 3 |
| 545 | 20240625 | 103700 | 684567400 | 56800 | 56900 | 56900 | 56800 | 21 |
| 546 | 20240625 | 103600 | 683373600 | 56900 | 56800 | 56900 | 56800 | 115 |
| 547 | 20240625 | 103500 | 676840600 | 56800 | 56800 | 56800 | 56800 | 40 |
| 548 | 20240625 | 103400 | 674568600 | 56800 | 56900 | 56900 | 56800 | 1037 |
| 549 | 20240625 | 103300 | 615628700 | 56900 | 57000 | 57000 | 56900 | 32 |
| 550 | 20240625 | 103200 | 613806900 | 57000 | 57000 | 57000 | 57000 | 21 |
| 551 | 20240625 | 103100 | 612609900 | 57000 | 56900 | 57100 | 56900 | 20 |
| 552 | 20240625 | 103000 | 611470700 | 57000 | 56900 | 57000 | 56900 | 93 |
| 553 | 20240625 | 102900 | 606177300 | 56900 | 56900 | 56900 | 56900 | 228 |
| 554 | 20240625 | 102800 | 593204100 | 56900 | 57000 | 57000 | 56900 | 60 |
| 555 | 20240625 | 102700 | 589787000 | 56900 | 56900 | 57100 | 56900 | 26 |
| 556 | 20240625 | 102600 | 588305000 | 57100 | 57100 | 57100 | 56900 | 20 |
| 557 | 20240625 | 102500 | 587164000 | 56900 | 56900 | 56900 | 56900 | 15 |
| 558 | 20240625 | 102400 | 586310500 | 56900 | 57100 | 57100 | 56900 | 110 |
| 559 | 20240625 | 102300 | 580045300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 560 | 20240625 | 102200 | 580045300 | 57100 | 56900 | 57100 | 56800 | 126 |
| 561 | 20240625 | 102100 | 572885100 | 57100 | 57100 | 57100 | 57100 | 41 |
| 562 | 20240625 | 102000 | 570544000 | 57100 | 56800 | 57100 | 56800 | 9 |
| 563 | 20240625 | 101900 | 570031000 | 57100 | 57100 | 57100 | 57100 | 10 |
| 564 | 20240625 | 101800 | 569460000 | 56800 | 56900 | 56900 | 56800 | 3 |
| 565 | 20240625 | 101700 | 569289500 | 56800 | 56900 | 56900 | 56800 | 41 |
| 566 | 20240625 | 101600 | 566957500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 567 | 20240625 | 101500 | 566957500 | 56700 | 56800 | 56800 | 56700 | 325 |
| 568 | 20240625 | 101400 | 548522000 | 56900 | 57000 | 57000 | 56900 | 42 |
| 569 | 20240625 | 101300 | 546129000 | 56800 | 57000 | 57000 | 56800 | 1396 |
| 570 | 20240625 | 101200 | 466764600 | 57100 | 57100 | 57100 | 57100 | 11 |
| 571 | 20240625 | 101100 | 466136500 | 57100 | 57100 | 57100 | 57100 | 59 |
| 572 | 20240625 | 101000 | 462767600 | 57100 | 57100 | 57100 | 57100 | 17 |
| 573 | 20240625 | 100900 | 461796900 | 57100 | 57100 | 57100 | 57100 | 46 |
| 574 | 20240625 | 100800 | 459170300 | 57100 | 57100 | 57100 | 57100 | 18 |
| 575 | 20240625 | 100700 | 458142500 | 57100 | 57000 | 57300 | 57000 | 27 |
| 576 | 20240625 | 100600 | 456602700 | 57400 | 57000 | 57400 | 57000 | 171 |
| 577 | 20240625 | 100500 | 446846900 | 57100 | 57200 | 57200 | 57100 | 30 |
| 578 | 20240625 | 100400 | 445133800 | 57200 | 57200 | 57200 | 57200 | 11 |
| 579 | 20240625 | 100300 | 444504600 | 57200 | 57200 | 57200 | 57200 | 74 |
| 580 | 20240625 | 100200 | 440271800 | 57300 | 57400 | 57400 | 57300 | 37 |
| 581 | 20240625 | 100100 | 438148900 | 57200 | 57400 | 57400 | 57200 | 15 |
| 582 | 20240625 | 100000 | 437288400 | 57400 | 57400 | 57400 | 57400 | 1 |
| 583 | 20240625 | 095900 | 437231000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 584 | 20240625 | 095800 | 437231000 | 57200 | 57400 | 57400 | 57200 | 34 |
| 585 | 20240625 | 095700 | 435280100 | 57400 | 57400 | 57400 | 57400 | 11 |
| 586 | 20240625 | 095600 | 434648700 | 57400 | 57400 | 57400 | 57400 | 18 |
| 587 | 20240625 | 095500 | 433615500 | 57400 | 57400 | 57500 | 57400 | 188 |
| 588 | 20240625 | 095400 | 422824000 | 57400 | 57400 | 57400 | 57400 | 75 |
| 589 | 20240625 | 095300 | 418519000 | 57400 | 57400 | 57400 | 57300 | 31 |
| 590 | 20240625 | 095200 | 416739700 | 57400 | 57500 | 57500 | 57400 | 33 |
| 591 | 20240625 | 095100 | 414843900 | 57500 | 57500 | 57500 | 57500 | 0 |
| 592 | 20240625 | 095000 | 414843900 | 57500 | 57400 | 57500 | 57400 | 42 |
| 593 | 20240625 | 094900 | 412431900 | 57400 | 57400 | 57400 | 57400 | 0 |
| 594 | 20240625 | 094800 | 412431900 | 57400 | 57400 | 57400 | 57400 | 29 |
| 595 | 20240625 | 094700 | 410767300 | 57500 | 57400 | 57500 | 57400 | 13 |
| 596 | 20240625 | 094600 | 410020100 | 57500 | 57500 | 57500 | 57500 | 40 |
| 597 | 20240625 | 094500 | 407720100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 598 | 20240625 | 094400 | 407720100 | 57400 | 57400 | 57400 | 57400 | 19 |
| 599 | 20240625 | 094300 | 406629500 | 57300 | 57300 | 57300 | 57300 | 5 |
| 600 | 20240625 | 094200 | 406343000 | 57400 | 57300 | 57400 | 57300 | 18 |
| 601 | 20240625 | 094100 | 405310600 | 57300 | 57300 | 57300 | 57300 | 95 |
| 602 | 20240625 | 094000 | 399867100 | 57300 | 57300 | 57300 | 57300 | 20 |
| 603 | 20240625 | 093900 | 398721100 | 57200 | 57000 | 57200 | 57000 | 61 |
| 604 | 20240625 | 093800 | 395241300 | 57000 | 57000 | 57000 | 57000 | 68 |
| 605 | 20240625 | 093700 | 391365300 | 57000 | 57000 | 57000 | 57000 | 0 |
| 606 | 20240625 | 093600 | 391365300 | 57000 | 57000 | 57000 | 57000 | 123 |
| 607 | 20240625 | 093500 | 384354300 | 57000 | 57000 | 57000 | 57000 | 260 |
| 608 | 20240625 | 093400 | 369534300 | 57000 | 57000 | 57000 | 57000 | 0 |
| 609 | 20240625 | 093300 | 369534300 | 57000 | 56900 | 57100 | 56800 | 231 |
| 610 | 20240625 | 093200 | 356377900 | 56900 | 57100 | 57100 | 56900 | 55 |
| 611 | 20240625 | 093100 | 353246100 | 57000 | 57100 | 57100 | 57000 | 40 |
| 612 | 20240625 | 093000 | 350965100 | 57100 | 57300 | 57300 | 57100 | 431 |
| 613 | 20240625 | 092900 | 326354800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 614 | 20240625 | 092800 | 326354800 | 57100 | 57400 | 57400 | 57100 | 22 |
| 615 | 20240625 | 092700 | 325092300 | 57400 | 57400 | 57400 | 57400 | 16 |
| 616 | 20240625 | 092600 | 324173900 | 57400 | 57400 | 57400 | 57400 | 27 |
| 617 | 20240625 | 092500 | 322624100 | 57400 | 57100 | 57400 | 57100 | 55 |
| 618 | 20240625 | 092400 | 319468300 | 57400 | 57200 | 57400 | 57100 | 161 |
| 619 | 20240625 | 092300 | 310261900 | 57400 | 57400 | 57400 | 57400 | 34 |
| 620 | 20240625 | 092200 | 308310300 | 57500 | 57400 | 57500 | 57400 | 56 |
| 621 | 20240625 | 092100 | 305094800 | 57400 | 57400 | 57400 | 57100 | 132 |
| 622 | 20240625 | 092000 | 297555500 | 57000 | 57100 | 57100 | 57000 | 52 |
| 623 | 20240625 | 091900 | 294591400 | 57000 | 57000 | 57000 | 57000 | 107 |
| 624 | 20240625 | 091800 | 288492400 | 56500 | 57100 | 57100 | 56500 | 338 |
| 625 | 20240625 | 091700 | 269258900 | 57000 | 57200 | 57200 | 57000 | 116 |
| 626 | 20240625 | 091600 | 262636700 | 57200 | 57200 | 57200 | 57200 | 14 |
| 627 | 20240625 | 091500 | 261835900 | 57100 | 57100 | 57100 | 57100 | 10 |
| 628 | 20240625 | 091400 | 261264900 | 57100 | 57300 | 57300 | 57100 | 260 |
| 629 | 20240625 | 091300 | 246405800 | 57300 | 57300 | 57300 | 57300 | 16 |
| 630 | 20240625 | 091200 | 245489000 | 57300 | 57400 | 57400 | 57300 | 638 |
| 631 | 20240625 | 091100 | 208883200 | 57400 | 57600 | 57600 | 57400 | 181 |
| 632 | 20240625 | 091000 | 198493600 | 57400 | 57500 | 57500 | 57400 | 568 |
| 633 | 20240625 | 090900 | 165856300 | 57600 | 57700 | 57700 | 57600 | 299 |
| 634 | 20240625 | 090800 | 148624100 | 57700 | 57900 | 57900 | 57700 | 638 |
| 635 | 20240625 | 090700 | 111763600 | 57900 | 57900 | 57900 | 57900 | 389 |
| 636 | 20240625 | 090600 | 89240500 | 57800 | 57700 | 57800 | 57600 | 297 |
| 637 | 20240625 | 090500 | 72097700 | 57400 | 57400 | 57600 | 57300 | 22 |
| 638 | 20240625 | 090400 | 70832900 | 57300 | 57600 | 57600 | 57300 | 604 |
| 639 | 20240625 | 090300 | 36182400 | 57600 | 57600 | 57800 | 57600 | 73 |
| 640 | 20240625 | 090200 | 31977400 | 57600 | 57400 | 57600 | 57300 | 105 |
| 641 | 20240625 | 090100 | 25935500 | 57600 | 57300 | 57600 | 57300 | 59 |
| 642 | 20240625 | 090000 | 22554500 | 57100 | 57100 | 57100 | 57100 | 395 |