33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 190600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 3 | 20240625 | 190500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20240625 | 190400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20240625 | 190300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20240625 | 190200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20240625 | 190100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20240625 | 190000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20240625 | 185900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20240625 | 185800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20240625 | 185700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20240625 | 185600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20240625 | 185500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20240625 | 185400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20240625 | 185300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20240625 | 185200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20240625 | 185100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20240625 | 185000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20240625 | 184900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20240625 | 184800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20240625 | 184700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20240625 | 184600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20240625 | 184500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20240625 | 184400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20240625 | 184300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20240625 | 184200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20240625 | 184100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20240625 | 184000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20240625 | 183900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20240625 | 183800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20240625 | 183700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20240625 | 183600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 33 | 20240625 | 183500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20240625 | 183400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20240625 | 183300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20240625 | 183200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20240625 | 183100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20240625 | 183000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20240625 | 182900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20240625 | 182800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20240625 | 182700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20240625 | 182600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20240625 | 182500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20240625 | 182400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20240625 | 182300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20240625 | 182200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20240625 | 182100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20240625 | 182000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20240625 | 181900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20240625 | 181800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20240625 | 181700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20240625 | 181600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20240625 | 181500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20240625 | 181400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20240625 | 181300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20240625 | 181200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20240625 | 181100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20240625 | 181000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20240625 | 180900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20240625 | 180800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20240625 | 180700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20240625 | 180600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 63 | 20240625 | 180500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20240625 | 180400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20240625 | 180300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20240625 | 180200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20240625 | 180100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20240625 | 180000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20240625 | 175900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20240625 | 175800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20240625 | 175700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20240625 | 175600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20240625 | 175500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20240625 | 175400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20240625 | 175300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20240625 | 175200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20240625 | 175100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20240625 | 175000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20240625 | 174900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20240625 | 174800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20240625 | 174700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20240625 | 174600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20240625 | 174500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20240625 | 174400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20240625 | 174300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20240625 | 174200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20240625 | 174100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20240625 | 174000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20240625 | 173900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20240625 | 173800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20240625 | 173700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20240625 | 173600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 93 | 20240625 | 173500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20240625 | 173400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20240625 | 173300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20240625 | 173200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20240625 | 173100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20240625 | 173000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20240625 | 172900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20240625 | 172800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20240625 | 172700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20240625 | 172600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20240625 | 172500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20240625 | 172400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20240625 | 172300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20240625 | 172200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20240625 | 172100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20240625 | 172000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20240625 | 171900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20240625 | 171800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20240625 | 171700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20240625 | 171600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20240625 | 171500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20240625 | 171400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20240625 | 171300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20240625 | 171200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20240625 | 171100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20240625 | 171000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20240625 | 170900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20240625 | 170800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20240625 | 170700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20240625 | 170600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 123 | 20240625 | 170500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20240625 | 170400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20240625 | 170300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20240625 | 170200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20240625 | 170100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20240625 | 170000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20240625 | 165900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20240625 | 165800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20240625 | 165700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20240625 | 165600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20240625 | 165500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20240625 | 165400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20240625 | 165300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20240625 | 165200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20240625 | 165100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20240625 | 165000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20240625 | 164900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20240625 | 164800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20240625 | 164700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20240625 | 164600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20240625 | 164500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20240625 | 164400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20240625 | 164300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20240625 | 164200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20240625 | 164100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20240625 | 164000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20240625 | 163900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20240625 | 163800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20240625 | 163700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20240625 | 163600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 153 | 20240625 | 163500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20240625 | 163400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20240625 | 163300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20240625 | 163200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20240625 | 163100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20240625 | 163000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20240625 | 162900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20240625 | 162800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20240625 | 162700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20240625 | 162600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20240625 | 162500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20240625 | 162400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20240625 | 162300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20240625 | 162200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20240625 | 162100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20240625 | 162000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20240625 | 161900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20240625 | 161800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20240625 | 161700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20240625 | 161600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20240625 | 161500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20240625 | 161400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20240625 | 161300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20240625 | 161200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20240625 | 161100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20240625 | 161000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20240625 | 160900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20240625 | 160800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20240625 | 160700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20240625 | 160600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 183 | 20240625 | 160500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20240625 | 160400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20240625 | 160300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20240625 | 160200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20240625 | 160100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20240625 | 160000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20240625 | 155900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20240625 | 155800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20240625 | 155700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20240625 | 155600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20240625 | 155500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20240625 | 155400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20240625 | 155300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20240625 | 155200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20240625 | 155100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20240625 | 155000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20240625 | 154900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20240625 | 154800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 201 | 20240625 | 154700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 202 | 20240625 | 154600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 203 | 20240625 | 154500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 204 | 20240625 | 154400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 205 | 20240625 | 154300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 206 | 20240625 | 154200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 207 | 20240625 | 154100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 208 | 20240625 | 154000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 209 | 20240625 | 153900 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 210 | 20240625 | 153800 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 211 | 20240625 | 153700 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 212 | 20240625 | 153600 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 213 | 20240625 | 153500 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 214 | 20240625 | 153400 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 215 | 20240625 | 153300 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 216 | 20240625 | 153200 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 217 | 20240625 | 153100 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 218 | 20240625 | 153000 | 15154289300 | 52600 | 52600 | 52600 | 52600 | 3827 |
| 219 | 20240625 | 152900 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 220 | 20240625 | 152800 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 221 | 20240625 | 152700 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 222 | 20240625 | 152600 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 223 | 20240625 | 152500 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 224 | 20240625 | 152400 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 225 | 20240625 | 152300 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 226 | 20240625 | 152200 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 227 | 20240625 | 152100 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 228 | 20240625 | 152000 | 14952989100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 229 | 20240625 | 151900 | 14952989100 | 52500 | 52500 | 52600 | 52500 | 551 |
| 230 | 20240625 | 151800 | 14924055200 | 52500 | 52500 | 52600 | 52400 | 678 |
| 231 | 20240625 | 151700 | 14888440700 | 52500 | 52500 | 52600 | 52400 | 1148 |
| 232 | 20240625 | 151600 | 14828137900 | 52500 | 52500 | 52600 | 52500 | 576 |
| 233 | 20240625 | 151500 | 14797897800 | 52500 | 52400 | 52500 | 52400 | 1647 |
| 234 | 20240625 | 151400 | 14711541300 | 52400 | 52500 | 52600 | 52400 | 329 |
| 235 | 20240625 | 151300 | 14694285300 | 52500 | 52600 | 52600 | 52400 | 1715 |
| 236 | 20240625 | 151200 | 14604193700 | 52600 | 52600 | 52700 | 52600 | 461 |
| 237 | 20240625 | 151100 | 14579944800 | 52600 | 52600 | 52700 | 52600 | 454 |
| 238 | 20240625 | 151000 | 14556061100 | 52600 | 52800 | 52900 | 52000 | 17416 |
| 239 | 20240625 | 150900 | 13645744400 | 52800 | 52800 | 52900 | 52800 | 1232 |
| 240 | 20240625 | 150800 | 13580693800 | 52900 | 52800 | 52900 | 52800 | 422 |
| 241 | 20240625 | 150700 | 13558410200 | 52900 | 52900 | 52900 | 52900 | 140 |
| 242 | 20240625 | 150600 | 13551004200 | 52900 | 52900 | 52900 | 52800 | 97 |
| 243 | 20240625 | 150500 | 13545878700 | 52900 | 52800 | 53000 | 52800 | 1373 |
| 244 | 20240625 | 150400 | 13473193000 | 52800 | 52800 | 52900 | 52800 | 636 |
| 245 | 20240625 | 150300 | 13439596400 | 52800 | 52800 | 52900 | 52700 | 673 |
| 246 | 20240625 | 150200 | 13404038300 | 52800 | 52800 | 52800 | 52700 | 303 |
| 247 | 20240625 | 150100 | 13388042400 | 52800 | 52800 | 52900 | 52800 | 281 |
| 248 | 20240625 | 150000 | 13373195400 | 52800 | 52700 | 52800 | 52700 | 1565 |
| 249 | 20240625 | 145900 | 13290649200 | 52600 | 52700 | 52700 | 52600 | 416 |
| 250 | 20240625 | 145800 | 13268756700 | 52700 | 52700 | 52700 | 52600 | 359 |
| 251 | 20240625 | 145700 | 13249866100 | 52600 | 52700 | 52700 | 52600 | 93 |
| 252 | 20240625 | 145600 | 13244965800 | 52600 | 52600 | 52700 | 52600 | 315 |
| 253 | 20240625 | 145500 | 13228392500 | 52600 | 52700 | 52700 | 52600 | 216 |
| 254 | 20240625 | 145400 | 13217026500 | 52600 | 52700 | 52700 | 52500 | 604 |
| 255 | 20240625 | 145300 | 13185261600 | 52700 | 52600 | 52700 | 52600 | 757 |
| 256 | 20240625 | 145200 | 13145374000 | 52600 | 52600 | 52600 | 52600 | 374 |
| 257 | 20240625 | 145100 | 13125701600 | 52600 | 52600 | 52700 | 52600 | 1215 |
| 258 | 20240625 | 145000 | 13061792100 | 52600 | 52700 | 52700 | 52600 | 1644 |
| 259 | 20240625 | 144900 | 12975316900 | 52600 | 52600 | 52700 | 52600 | 461 |
| 260 | 20240625 | 144800 | 12951067700 | 52700 | 52600 | 52700 | 52600 | 125 |
| 261 | 20240625 | 144700 | 12944492100 | 52700 | 52600 | 52700 | 52600 | 1067 |
| 262 | 20240625 | 144600 | 12888264100 | 52600 | 52700 | 52700 | 52600 | 724 |
| 263 | 20240625 | 144500 | 12850109400 | 52700 | 52700 | 52800 | 52700 | 360 |
| 264 | 20240625 | 144400 | 12831136100 | 52700 | 52800 | 52800 | 52700 | 337 |
| 265 | 20240625 | 144300 | 12813370500 | 52800 | 52800 | 52800 | 52700 | 107 |
| 266 | 20240625 | 144200 | 12807728000 | 52800 | 52800 | 52800 | 52700 | 433 |
| 267 | 20240625 | 144100 | 12784908700 | 52800 | 52800 | 52800 | 52700 | 111 |
| 268 | 20240625 | 144000 | 12779048700 | 52800 | 52800 | 52800 | 52800 | 119 |
| 269 | 20240625 | 143900 | 12772765500 | 52800 | 52800 | 52800 | 52700 | 132 |
| 270 | 20240625 | 143800 | 12765801400 | 52800 | 52800 | 52800 | 52700 | 680 |
| 271 | 20240625 | 143700 | 12729898900 | 52700 | 52700 | 52700 | 52700 | 790 |
| 272 | 20240625 | 143600 | 12688265900 | 52700 | 52700 | 52700 | 52600 | 87 |
| 273 | 20240625 | 143500 | 12683682100 | 52700 | 52700 | 52700 | 52600 | 101 |
| 274 | 20240625 | 143400 | 12678364300 | 52700 | 52700 | 52700 | 52700 | 21 |
| 275 | 20240625 | 143300 | 12677257600 | 52700 | 52700 | 52700 | 52600 | 144 |
| 276 | 20240625 | 143200 | 12669669700 | 52600 | 52700 | 52700 | 52600 | 1799 |
| 277 | 20240625 | 143100 | 12574923400 | 52600 | 52600 | 52600 | 52500 | 719 |
| 278 | 20240625 | 143000 | 12537114900 | 52600 | 52500 | 52600 | 52500 | 1314 |
| 279 | 20240625 | 142900 | 12468095800 | 52500 | 52500 | 52500 | 52400 | 2094 |
| 280 | 20240625 | 142800 | 12358367900 | 52500 | 52500 | 52500 | 52500 | 3567 |
| 281 | 20240625 | 142700 | 12171100400 | 52500 | 52600 | 52600 | 52500 | 557 |
| 282 | 20240625 | 142600 | 12141803000 | 52600 | 52600 | 52600 | 52600 | 61 |
| 283 | 20240625 | 142500 | 12138594400 | 52600 | 52600 | 52600 | 52500 | 33 |
| 284 | 20240625 | 142400 | 12136859500 | 52600 | 52600 | 52600 | 52600 | 73 |
| 285 | 20240625 | 142300 | 12133019700 | 52700 | 52600 | 52700 | 52600 | 340 |
| 286 | 20240625 | 142200 | 12115127400 | 52600 | 52600 | 52600 | 52600 | 347 |
| 287 | 20240625 | 142100 | 12096875200 | 52600 | 52600 | 52600 | 52600 | 458 |
| 288 | 20240625 | 142000 | 12072784400 | 52600 | 52600 | 52600 | 52600 | 641 |
| 289 | 20240625 | 141900 | 12039067800 | 52700 | 52600 | 52700 | 52600 | 1098 |
| 290 | 20240625 | 141800 | 11981305100 | 52600 | 52600 | 52600 | 52600 | 261 |
| 291 | 20240625 | 141700 | 11967576500 | 52600 | 52500 | 52600 | 52500 | 569 |
| 292 | 20240625 | 141600 | 11937698700 | 52600 | 52600 | 52600 | 52500 | 214 |
| 293 | 20240625 | 141500 | 11926458600 | 52600 | 52600 | 52700 | 52600 | 279 |
| 294 | 20240625 | 141400 | 11911783100 | 52600 | 52700 | 52700 | 52600 | 1988 |
| 295 | 20240625 | 141300 | 11807214100 | 52700 | 52700 | 52700 | 52600 | 51 |
| 296 | 20240625 | 141200 | 11804529800 | 52700 | 52600 | 52700 | 52600 | 209 |
| 297 | 20240625 | 141100 | 11793535100 | 52700 | 52800 | 52800 | 52700 | 1141 |
| 298 | 20240625 | 141000 | 11733404200 | 52800 | 52800 | 52800 | 52700 | 600 |
| 299 | 20240625 | 140900 | 11701783800 | 52700 | 52700 | 52700 | 52700 | 1 |
| 300 | 20240625 | 140800 | 11701731100 | 52800 | 52800 | 52800 | 52700 | 438 |
| 301 | 20240625 | 140700 | 11678611000 | 52800 | 52800 | 52800 | 52800 | 150 |
| 302 | 20240625 | 140600 | 11670691000 | 52800 | 52700 | 52800 | 52700 | 55 |
| 303 | 20240625 | 140500 | 11667791500 | 52700 | 52800 | 52800 | 52700 | 300 |
| 304 | 20240625 | 140400 | 11651954400 | 52800 | 52800 | 52800 | 52700 | 598 |
| 305 | 20240625 | 140300 | 11620383700 | 52800 | 52800 | 52800 | 52700 | 606 |
| 306 | 20240625 | 140200 | 11588387700 | 52800 | 52800 | 52800 | 52800 | 118 |
| 307 | 20240625 | 140100 | 11582157300 | 52800 | 52700 | 52800 | 52700 | 590 |
| 308 | 20240625 | 140000 | 11551012600 | 52800 | 52800 | 52800 | 52700 | 16 |
| 309 | 20240625 | 135900 | 11550168900 | 52800 | 52700 | 52800 | 52700 | 201 |
| 310 | 20240625 | 135800 | 11539576100 | 52700 | 52800 | 52800 | 52700 | 9 |
| 311 | 20240625 | 135700 | 11539101700 | 52700 | 52800 | 52800 | 52700 | 82 |
| 312 | 20240625 | 135600 | 11534774000 | 52800 | 52800 | 52800 | 52800 | 30 |
| 313 | 20240625 | 135500 | 11533190000 | 52800 | 52700 | 52800 | 52700 | 14 |
| 314 | 20240625 | 135400 | 11532452000 | 52700 | 52700 | 52800 | 52700 | 150 |
| 315 | 20240625 | 135300 | 11524546400 | 52800 | 52700 | 52800 | 52700 | 683 |
| 316 | 20240625 | 135200 | 11488492100 | 52700 | 52700 | 52800 | 52600 | 227 |
| 317 | 20240625 | 135100 | 11476535800 | 52700 | 52700 | 52800 | 52700 | 433 |
| 318 | 20240625 | 135000 | 11453716300 | 52800 | 52800 | 52800 | 52700 | 38 |
| 319 | 20240625 | 134900 | 11451711800 | 52700 | 52800 | 52900 | 52700 | 1155 |
| 320 | 20240625 | 134800 | 11390837200 | 52800 | 52900 | 52900 | 52800 | 1055 |
| 321 | 20240625 | 134700 | 11335131700 | 52900 | 52900 | 52900 | 52800 | 146 |
| 322 | 20240625 | 134600 | 11327408400 | 52900 | 52900 | 52900 | 52800 | 1314 |
| 323 | 20240625 | 134500 | 11258009200 | 52900 | 52800 | 52900 | 52800 | 33 |
| 324 | 20240625 | 134400 | 11256265000 | 52800 | 52800 | 52900 | 52800 | 1124 |
| 325 | 20240625 | 134300 | 11196906500 | 52800 | 52800 | 52900 | 52800 | 115 |
| 326 | 20240625 | 134200 | 11190831700 | 52800 | 53000 | 53000 | 52800 | 544 |
| 327 | 20240625 | 134100 | 11162077300 | 53000 | 52900 | 53000 | 52900 | 878 |
| 328 | 20240625 | 134000 | 11115571300 | 53000 | 52900 | 53000 | 52900 | 608 |
| 329 | 20240625 | 133900 | 11083390700 | 53000 | 52900 | 53000 | 52900 | 350 |
| 330 | 20240625 | 133800 | 11064865700 | 52900 | 53000 | 53000 | 52900 | 321 |
| 331 | 20240625 | 133700 | 11047883300 | 53000 | 53100 | 53200 | 52900 | 2654 |
| 332 | 20240625 | 133600 | 10907183100 | 53100 | 53100 | 53100 | 53100 | 95 |
| 333 | 20240625 | 133500 | 10902138600 | 53100 | 53100 | 53100 | 53100 | 222 |
| 334 | 20240625 | 133400 | 10890350400 | 53100 | 53100 | 53100 | 53000 | 930 |
| 335 | 20240625 | 133300 | 10840976900 | 53100 | 53000 | 53100 | 53000 | 152 |
| 336 | 20240625 | 133200 | 10832912000 | 53000 | 53100 | 53100 | 53000 | 1232 |
| 337 | 20240625 | 133100 | 10767555800 | 53100 | 53000 | 53100 | 53000 | 32 |
| 338 | 20240625 | 133000 | 10765856700 | 53100 | 53100 | 53100 | 53000 | 374 |
| 339 | 20240625 | 132900 | 10746013700 | 53100 | 53000 | 53100 | 53000 | 27 |
| 340 | 20240625 | 132800 | 10744580700 | 53000 | 53100 | 53100 | 53000 | 21 |
| 341 | 20240625 | 132700 | 10743466500 | 53100 | 53200 | 53200 | 53100 | 398 |
| 342 | 20240625 | 132600 | 10722331900 | 53200 | 53200 | 53200 | 53100 | 9 |
| 343 | 20240625 | 132500 | 10721853300 | 53200 | 53100 | 53200 | 53100 | 689 |
| 344 | 20240625 | 132400 | 10685250400 | 53100 | 53200 | 53200 | 53100 | 1112 |
| 345 | 20240625 | 132300 | 10626143400 | 53200 | 53100 | 53200 | 53100 | 124 |
| 346 | 20240625 | 132200 | 10619557400 | 53200 | 53100 | 53300 | 53000 | 904 |
| 347 | 20240625 | 132100 | 10571500700 | 53000 | 53100 | 53100 | 53000 | 1023 |
| 348 | 20240625 | 132000 | 10517227900 | 53100 | 53200 | 53200 | 53100 | 572 |
| 349 | 20240625 | 131900 | 10486854600 | 53100 | 53200 | 53200 | 53100 | 123 |
| 350 | 20240625 | 131800 | 10480312800 | 53200 | 53200 | 53200 | 53200 | 210 |
| 351 | 20240625 | 131700 | 10469140800 | 53200 | 53200 | 53200 | 53200 | 1094 |
| 352 | 20240625 | 131600 | 10410940000 | 53200 | 53300 | 53300 | 53200 | 246 |
| 353 | 20240625 | 131500 | 10397851700 | 53200 | 53300 | 53300 | 53200 | 813 |
| 354 | 20240625 | 131400 | 10354599800 | 53300 | 53200 | 53300 | 53200 | 369 |
| 355 | 20240625 | 131300 | 10334952300 | 53200 | 53200 | 53300 | 53200 | 91 |
| 356 | 20240625 | 131200 | 10330108200 | 53300 | 53300 | 53300 | 53200 | 553 |
| 357 | 20240625 | 131100 | 10300638300 | 53300 | 53300 | 53300 | 53200 | 1113 |
| 358 | 20240625 | 131000 | 10241321600 | 53300 | 53300 | 53300 | 53200 | 405 |
| 359 | 20240625 | 130900 | 10219735200 | 53300 | 53300 | 53300 | 53200 | 129 |
| 360 | 20240625 | 130800 | 10212862000 | 53200 | 53300 | 53300 | 53200 | 83 |
| 361 | 20240625 | 130700 | 10208440500 | 53300 | 53300 | 53300 | 53200 | 66 |
| 362 | 20240625 | 130600 | 10204924700 | 53300 | 53300 | 53300 | 53200 | 131 |
| 363 | 20240625 | 130500 | 10197942900 | 53200 | 53300 | 53400 | 53200 | 798 |
| 364 | 20240625 | 130400 | 10155447400 | 53400 | 53200 | 53400 | 53100 | 1642 |
| 365 | 20240625 | 130300 | 10068022100 | 53200 | 53100 | 53200 | 53100 | 887 |
| 366 | 20240625 | 130200 | 10020877300 | 53100 | 53100 | 53100 | 53000 | 1634 |
| 367 | 20240625 | 130100 | 9934116800 | 53100 | 53100 | 53100 | 53000 | 2276 |
| 368 | 20240625 | 130000 | 9813261300 | 53100 | 53100 | 53100 | 53000 | 271 |
| 369 | 20240625 | 125900 | 9798872500 | 53000 | 53000 | 53100 | 53000 | 64 |
| 370 | 20240625 | 125800 | 9795478500 | 53100 | 53000 | 53100 | 52900 | 1087 |
| 371 | 20240625 | 125700 | 9737866800 | 52900 | 53000 | 53000 | 52900 | 133 |
| 372 | 20240625 | 125600 | 9730830300 | 53000 | 53000 | 53000 | 52900 | 285 |
| 373 | 20240625 | 125500 | 9715730300 | 53000 | 53000 | 53000 | 53000 | 172 |
| 374 | 20240625 | 125400 | 9706614300 | 53000 | 52900 | 53000 | 52800 | 1796 |
| 375 | 20240625 | 125300 | 9611574800 | 53000 | 53000 | 53000 | 53000 | 28 |
| 376 | 20240625 | 125200 | 9610090800 | 52900 | 53000 | 53000 | 52900 | 94 |
| 377 | 20240625 | 125100 | 9605116800 | 52900 | 52900 | 52900 | 52900 | 13 |
| 378 | 20240625 | 125000 | 9604429100 | 52900 | 53000 | 53000 | 52900 | 693 |
| 379 | 20240625 | 124900 | 9567707100 | 52900 | 53000 | 53000 | 52900 | 136 |
| 380 | 20240625 | 124800 | 9560504200 | 53000 | 53000 | 53000 | 52900 | 33 |
| 381 | 20240625 | 124700 | 9558756300 | 52900 | 52900 | 53000 | 52900 | 235 |
| 382 | 20240625 | 124600 | 9546318700 | 52900 | 52700 | 52900 | 52700 | 1012 |
| 383 | 20240625 | 124500 | 9492837000 | 52700 | 52700 | 52800 | 52700 | 84 |
| 384 | 20240625 | 124400 | 9488407300 | 52800 | 52800 | 52800 | 52800 | 159 |
| 385 | 20240625 | 124300 | 9480012100 | 52800 | 52800 | 52900 | 52700 | 2417 |
| 386 | 20240625 | 124200 | 9352395200 | 52900 | 52800 | 52900 | 52800 | 123 |
| 387 | 20240625 | 124100 | 9345894800 | 52900 | 52900 | 52900 | 52800 | 106 |
| 388 | 20240625 | 124000 | 9340293100 | 52800 | 52900 | 52900 | 52800 | 359 |
| 389 | 20240625 | 123900 | 9321337400 | 52900 | 52900 | 52900 | 52900 | 171 |
| 390 | 20240625 | 123800 | 9312291500 | 52900 | 52800 | 52900 | 52800 | 74 |
| 391 | 20240625 | 123700 | 9308377800 | 52800 | 52900 | 52900 | 52800 | 88 |
| 392 | 20240625 | 123600 | 9303726700 | 52900 | 52900 | 52900 | 52900 | 261 |
| 393 | 20240625 | 123500 | 9289919800 | 52900 | 52800 | 52900 | 52700 | 172 |
| 394 | 20240625 | 123400 | 9280842200 | 52800 | 52800 | 52900 | 52800 | 624 |
| 395 | 20240625 | 123300 | 9247894800 | 52800 | 52800 | 52900 | 52800 | 88 |
| 396 | 20240625 | 123200 | 9243244300 | 52800 | 52800 | 52900 | 52800 | 56 |
| 397 | 20240625 | 123100 | 9240286800 | 52900 | 52900 | 52900 | 52900 | 41 |
| 398 | 20240625 | 123000 | 9238117900 | 52900 | 52800 | 52900 | 52800 | 183 |
| 399 | 20240625 | 122900 | 9228445400 | 52800 | 52900 | 52900 | 52800 | 69 |
| 400 | 20240625 | 122800 | 9224797200 | 52900 | 53000 | 53000 | 52900 | 65 |
| 401 | 20240625 | 122700 | 9221358500 | 53000 | 52800 | 53000 | 52800 | 604 |
| 402 | 20240625 | 122600 | 9189427700 | 52800 | 52900 | 52900 | 52800 | 391 |
| 403 | 20240625 | 122500 | 9168750900 | 53000 | 53000 | 53000 | 52900 | 505 |
| 404 | 20240625 | 122400 | 9141999200 | 53000 | 53000 | 53000 | 52900 | 532 |
| 405 | 20240625 | 122300 | 9113844500 | 53000 | 53000 | 53000 | 52900 | 1199 |
| 406 | 20240625 | 122200 | 9050324000 | 53000 | 52900 | 53000 | 52900 | 345 |
| 407 | 20240625 | 122100 | 9032053500 | 52900 | 52800 | 53000 | 52800 | 1957 |
| 408 | 20240625 | 122000 | 8928474000 | 52800 | 52700 | 52900 | 52600 | 1471 |
| 409 | 20240625 | 121900 | 8850916200 | 52700 | 52600 | 52700 | 52600 | 182 |
| 410 | 20240625 | 121800 | 8841325700 | 52700 | 52600 | 52700 | 52600 | 113 |
| 411 | 20240625 | 121700 | 8835374700 | 52600 | 52600 | 52600 | 52600 | 42 |
| 412 | 20240625 | 121600 | 8833165500 | 52600 | 52600 | 52600 | 52600 | 28 |
| 413 | 20240625 | 121500 | 8831692700 | 52600 | 52600 | 52700 | 52600 | 1036 |
| 414 | 20240625 | 121400 | 8777178400 | 52500 | 52600 | 52600 | 52500 | 100 |
| 415 | 20240625 | 121300 | 8771924000 | 52600 | 52500 | 52600 | 52500 | 52 |
| 416 | 20240625 | 121200 | 8769193800 | 52500 | 52600 | 52600 | 52500 | 247 |
| 417 | 20240625 | 121100 | 8756221600 | 52600 | 52500 | 52600 | 52500 | 302 |
| 418 | 20240625 | 121000 | 8740340500 | 52600 | 52600 | 52600 | 52500 | 287 |
| 419 | 20240625 | 120900 | 8725245300 | 52500 | 52500 | 52500 | 52500 | 107 |
| 420 | 20240625 | 120800 | 8719627800 | 52600 | 52500 | 52600 | 52500 | 399 |
| 421 | 20240625 | 120700 | 8698665300 | 52500 | 52600 | 52600 | 52500 | 82 |
| 422 | 20240625 | 120600 | 8694357100 | 52600 | 52600 | 52600 | 52500 | 74 |
| 423 | 20240625 | 120500 | 8690470000 | 52500 | 52500 | 52500 | 52400 | 1123 |
| 424 | 20240625 | 120400 | 8631517300 | 52500 | 52400 | 52500 | 52300 | 1230 |
| 425 | 20240625 | 120300 | 8567078500 | 52300 | 52400 | 52400 | 52300 | 111 |
| 426 | 20240625 | 120200 | 8561266100 | 52400 | 52400 | 52400 | 52300 | 591 |
| 427 | 20240625 | 120100 | 8530298600 | 52400 | 52500 | 52500 | 52400 | 112 |
| 428 | 20240625 | 120000 | 8524428400 | 52500 | 52400 | 52500 | 52400 | 61 |
| 429 | 20240625 | 115900 | 8521231800 | 52400 | 52400 | 52500 | 52400 | 54 |
| 430 | 20240625 | 115800 | 8518401700 | 52400 | 52500 | 52500 | 52400 | 147 |
| 431 | 20240625 | 115700 | 8510684300 | 52500 | 52500 | 52500 | 52400 | 89 |
| 432 | 20240625 | 115600 | 8506019700 | 52400 | 52400 | 52400 | 52300 | 727 |
| 433 | 20240625 | 115500 | 8467935400 | 52400 | 52300 | 52400 | 52300 | 401 |
| 434 | 20240625 | 115400 | 8446923100 | 52400 | 52400 | 52400 | 52300 | 1096 |
| 435 | 20240625 | 115300 | 8389561800 | 52400 | 52400 | 52400 | 52300 | 252 |
| 436 | 20240625 | 115200 | 8376357100 | 52400 | 52300 | 52400 | 52300 | 543 |
| 437 | 20240625 | 115100 | 8347907500 | 52300 | 52300 | 52300 | 52300 | 51 |
| 438 | 20240625 | 115000 | 8345240200 | 52300 | 52300 | 52300 | 52300 | 2 |
| 439 | 20240625 | 114900 | 8345135600 | 52300 | 52400 | 52400 | 52300 | 626 |
| 440 | 20240625 | 114800 | 8312355500 | 52300 | 52400 | 52400 | 52300 | 247 |
| 441 | 20240625 | 114700 | 8299436900 | 52400 | 52400 | 52400 | 52300 | 101 |
| 442 | 20240625 | 114600 | 8294146000 | 52400 | 52400 | 52500 | 52400 | 426 |
| 443 | 20240625 | 114500 | 8271822900 | 52500 | 52500 | 52500 | 52400 | 17 |
| 444 | 20240625 | 114400 | 8270931000 | 52500 | 52500 | 52500 | 52400 | 83 |
| 445 | 20240625 | 114300 | 8266577600 | 52500 | 52400 | 52500 | 52400 | 136 |
| 446 | 20240625 | 114200 | 8259446300 | 52500 | 52400 | 52500 | 52400 | 281 |
| 447 | 20240625 | 114100 | 8244711600 | 52500 | 52600 | 52700 | 52500 | 922 |
| 448 | 20240625 | 114000 | 8196237200 | 52600 | 52500 | 52600 | 52400 | 432 |
| 449 | 20240625 | 113900 | 8173546900 | 52400 | 52500 | 52500 | 52400 | 571 |
| 450 | 20240625 | 113800 | 8143594700 | 52500 | 52500 | 52500 | 52500 | 272 |
| 451 | 20240625 | 113700 | 8129314700 | 52400 | 52500 | 52500 | 52400 | 82 |
| 452 | 20240625 | 113600 | 8125017800 | 52500 | 52300 | 52600 | 52300 | 2498 |
| 453 | 20240625 | 113500 | 7994062200 | 52300 | 52300 | 52400 | 52300 | 69 |
| 454 | 20240625 | 113400 | 7990452500 | 52300 | 52300 | 52300 | 52300 | 249 |
| 455 | 20240625 | 113300 | 7977429800 | 52300 | 52400 | 52400 | 52300 | 202 |
| 456 | 20240625 | 113200 | 7966848800 | 52300 | 52400 | 52400 | 52300 | 87 |
| 457 | 20240625 | 113100 | 7962298200 | 52300 | 52400 | 52400 | 52300 | 119 |
| 458 | 20240625 | 113000 | 7956073500 | 52300 | 52300 | 52400 | 52200 | 261 |
| 459 | 20240625 | 112900 | 7942437700 | 52300 | 52300 | 52400 | 52300 | 226 |
| 460 | 20240625 | 112800 | 7930608100 | 52300 | 52300 | 52400 | 52300 | 608 |
| 461 | 20240625 | 112700 | 7898809600 | 52300 | 52400 | 52400 | 52300 | 114 |
| 462 | 20240625 | 112600 | 7892843800 | 52300 | 52300 | 52400 | 52300 | 228 |
| 463 | 20240625 | 112500 | 7880919300 | 52300 | 52300 | 52400 | 52300 | 450 |
| 464 | 20240625 | 112400 | 7857379900 | 52300 | 52300 | 52400 | 52300 | 219 |
| 465 | 20240625 | 112300 | 7845920400 | 52400 | 52400 | 52400 | 52300 | 365 |
| 466 | 20240625 | 112200 | 7826807500 | 52400 | 52400 | 52500 | 52400 | 1464 |
| 467 | 20240625 | 112100 | 7750091000 | 52500 | 52600 | 52600 | 52500 | 1751 |
| 468 | 20240625 | 112000 | 7658144700 | 52600 | 52600 | 52600 | 52500 | 229 |
| 469 | 20240625 | 111900 | 7646103400 | 52500 | 52600 | 52600 | 52500 | 250 |
| 470 | 20240625 | 111800 | 7632975600 | 52500 | 52600 | 52600 | 52500 | 258 |
| 471 | 20240625 | 111700 | 7619406600 | 52600 | 52500 | 52600 | 52500 | 135 |
| 472 | 20240625 | 111600 | 7612310200 | 52600 | 52600 | 52600 | 52500 | 337 |
| 473 | 20240625 | 111500 | 7594611300 | 52600 | 52500 | 52600 | 52500 | 902 |
| 474 | 20240625 | 111400 | 7547173000 | 52600 | 52500 | 52600 | 52500 | 149 |
| 475 | 20240625 | 111300 | 7539348500 | 52500 | 52500 | 52600 | 52500 | 847 |
| 476 | 20240625 | 111200 | 7494830900 | 52500 | 52500 | 52500 | 52400 | 406 |
| 477 | 20240625 | 111100 | 7473538900 | 52500 | 52500 | 52500 | 52500 | 217 |
| 478 | 20240625 | 111000 | 7462146400 | 52500 | 52500 | 52600 | 52500 | 418 |
| 479 | 20240625 | 110900 | 7440201100 | 52500 | 52500 | 52500 | 52500 | 384 |
| 480 | 20240625 | 110800 | 7420041100 | 52500 | 52500 | 52500 | 52500 | 585 |
| 481 | 20240625 | 110700 | 7389328600 | 52500 | 52500 | 52600 | 52500 | 318 |
| 482 | 20240625 | 110600 | 7372628900 | 52500 | 52500 | 52600 | 52500 | 372 |
| 483 | 20240625 | 110500 | 7353097500 | 52600 | 52600 | 52700 | 52600 | 298 |
| 484 | 20240625 | 110400 | 7337420800 | 52700 | 52400 | 52700 | 52300 | 690 |
| 485 | 20240625 | 110300 | 7301235000 | 52400 | 52400 | 52400 | 52400 | 278 |
| 486 | 20240625 | 110200 | 7286667800 | 52500 | 52400 | 52500 | 52400 | 349 |
| 487 | 20240625 | 110100 | 7268348100 | 52500 | 52300 | 52500 | 52200 | 1447 |
| 488 | 20240625 | 110000 | 7192695100 | 52300 | 52300 | 52400 | 52300 | 135 |
| 489 | 20240625 | 105900 | 7185634400 | 52300 | 52400 | 52400 | 52300 | 142 |
| 490 | 20240625 | 105800 | 7178198400 | 52400 | 52300 | 52400 | 52200 | 608 |
| 491 | 20240625 | 105700 | 7146395900 | 52300 | 52200 | 52300 | 52200 | 121 |
| 492 | 20240625 | 105600 | 7140079600 | 52300 | 52300 | 52300 | 52100 | 672 |
| 493 | 20240625 | 105500 | 7104964300 | 52300 | 52300 | 52300 | 52000 | 783 |
| 494 | 20240625 | 105400 | 7064110100 | 52200 | 52200 | 52300 | 52000 | 3139 |
| 495 | 20240625 | 105300 | 6900529000 | 52100 | 52200 | 52200 | 52100 | 758 |
| 496 | 20240625 | 105200 | 6860999400 | 52200 | 52200 | 52200 | 52200 | 1391 |
| 497 | 20240625 | 105100 | 6788389200 | 52200 | 52400 | 52400 | 52200 | 2172 |
| 498 | 20240625 | 105000 | 6674946600 | 52300 | 52400 | 52400 | 52300 | 223 |
| 499 | 20240625 | 104900 | 6663279700 | 52300 | 52300 | 52400 | 52300 | 749 |
| 500 | 20240625 | 104800 | 6624104200 | 52400 | 52400 | 52500 | 52400 | 263 |
| 501 | 20240625 | 104700 | 6610321600 | 52500 | 52300 | 52500 | 52300 | 1439 |
| 502 | 20240625 | 104600 | 6534996500 | 52300 | 52300 | 52400 | 52300 | 681 |
| 503 | 20240625 | 104500 | 6499378600 | 52300 | 52400 | 52400 | 52300 | 453 |
| 504 | 20240625 | 104400 | 6475670800 | 52400 | 52400 | 52500 | 52400 | 676 |
| 505 | 20240625 | 104300 | 6440247200 | 52500 | 52500 | 52600 | 52500 | 744 |
| 506 | 20240625 | 104200 | 6401187100 | 52600 | 52600 | 52600 | 52500 | 1574 |
| 507 | 20240625 | 104100 | 6318516300 | 52600 | 52500 | 52600 | 52500 | 481 |
| 508 | 20240625 | 104000 | 6293230100 | 52500 | 52500 | 52600 | 52500 | 153 |
| 509 | 20240625 | 103900 | 6285191800 | 52600 | 52500 | 52700 | 52400 | 1965 |
| 510 | 20240625 | 103800 | 6181959500 | 52400 | 52400 | 52500 | 52300 | 766 |
| 511 | 20240625 | 103700 | 6141822400 | 52400 | 52400 | 52500 | 52400 | 365 |
| 512 | 20240625 | 103600 | 6122689400 | 52400 | 52300 | 52500 | 52300 | 1193 |
| 513 | 20240625 | 103500 | 6060235000 | 52400 | 52300 | 52400 | 52300 | 1538 |
| 514 | 20240625 | 103400 | 5979702800 | 52300 | 52300 | 52400 | 52300 | 316 |
| 515 | 20240625 | 103300 | 5963175200 | 52400 | 52500 | 52600 | 52300 | 4392 |
| 516 | 20240625 | 103200 | 5732881500 | 52500 | 52600 | 52600 | 52500 | 327 |
| 517 | 20240625 | 103100 | 5715712000 | 52600 | 52600 | 52700 | 52500 | 337 |
| 518 | 20240625 | 103000 | 5697986500 | 52600 | 52600 | 52700 | 52500 | 2355 |
| 519 | 20240625 | 102900 | 5574117800 | 52700 | 52700 | 52700 | 52600 | 406 |
| 520 | 20240625 | 102800 | 5552737100 | 52700 | 52700 | 52700 | 52600 | 420 |
| 521 | 20240625 | 102700 | 5530641200 | 52700 | 52700 | 52700 | 52700 | 115 |
| 522 | 20240625 | 102600 | 5524580700 | 52700 | 52700 | 52700 | 52600 | 818 |
| 523 | 20240625 | 102500 | 5481481900 | 52600 | 52700 | 52700 | 52600 | 2541 |
| 524 | 20240625 | 102400 | 5347817800 | 52600 | 52700 | 52700 | 52600 | 277 |
| 525 | 20240625 | 102300 | 5333236300 | 52600 | 52700 | 52700 | 52600 | 328 |
| 526 | 20240625 | 102200 | 5315953700 | 52700 | 52800 | 52800 | 52700 | 251 |
| 527 | 20240625 | 102100 | 5302717500 | 52800 | 52700 | 52800 | 52600 | 842 |
| 528 | 20240625 | 102000 | 5258346200 | 52600 | 52800 | 52800 | 52600 | 766 |
| 529 | 20240625 | 101900 | 5218024800 | 52700 | 52700 | 52900 | 52700 | 579 |
| 530 | 20240625 | 101800 | 5187494700 | 52700 | 52800 | 52800 | 52700 | 497 |
| 531 | 20240625 | 101700 | 5161258900 | 52800 | 52800 | 52800 | 52700 | 408 |
| 532 | 20240625 | 101600 | 5139744900 | 52800 | 52800 | 52800 | 52700 | 278 |
| 533 | 20240625 | 101500 | 5125077600 | 52800 | 52700 | 52800 | 52700 | 207 |
| 534 | 20240625 | 101400 | 5114158500 | 52800 | 52700 | 52800 | 52600 | 710 |
| 535 | 20240625 | 101300 | 5076740700 | 52700 | 52700 | 52700 | 52600 | 334 |
| 536 | 20240625 | 101200 | 5059164000 | 52600 | 52600 | 52700 | 52600 | 228 |
| 537 | 20240625 | 101100 | 5047160900 | 52600 | 52700 | 52700 | 52600 | 442 |
| 538 | 20240625 | 101000 | 5023872700 | 52700 | 52700 | 52700 | 52600 | 279 |
| 539 | 20240625 | 100900 | 5009190800 | 52700 | 52700 | 52700 | 52600 | 964 |
| 540 | 20240625 | 100800 | 4958391300 | 52700 | 52800 | 52800 | 52600 | 324 |
| 541 | 20240625 | 100700 | 4941313500 | 52800 | 52700 | 52800 | 52600 | 595 |
| 542 | 20240625 | 100600 | 4909959500 | 52700 | 52800 | 52800 | 52700 | 1426 |
| 543 | 20240625 | 100500 | 4834808800 | 52700 | 52700 | 52800 | 52700 | 330 |
| 544 | 20240625 | 100400 | 4817416800 | 52700 | 52700 | 52800 | 52700 | 1060 |
| 545 | 20240625 | 100300 | 4761550500 | 52700 | 52800 | 52800 | 52700 | 1005 |
| 546 | 20240625 | 100200 | 4708516200 | 52800 | 52900 | 52900 | 52800 | 48 |
| 547 | 20240625 | 100100 | 4705981100 | 52800 | 52800 | 52900 | 52700 | 988 |
| 548 | 20240625 | 100000 | 4653760400 | 52800 | 52800 | 52900 | 52700 | 1851 |
| 549 | 20240625 | 095900 | 4556037300 | 52900 | 52900 | 53000 | 52800 | 460 |
| 550 | 20240625 | 095800 | 4531720500 | 52800 | 52800 | 52900 | 52800 | 595 |
| 551 | 20240625 | 095700 | 4500266700 | 52900 | 52900 | 52900 | 52800 | 259 |
| 552 | 20240625 | 095600 | 4486570700 | 52900 | 52900 | 53000 | 52900 | 1219 |
| 553 | 20240625 | 095500 | 4422084900 | 53000 | 53000 | 53100 | 52900 | 713 |
| 554 | 20240625 | 095400 | 4384299800 | 53100 | 53000 | 53100 | 53000 | 356 |
| 555 | 20240625 | 095300 | 4365411300 | 52900 | 53100 | 53100 | 52900 | 353 |
| 556 | 20240625 | 095200 | 4346708000 | 53100 | 53100 | 53200 | 53000 | 1690 |
| 557 | 20240625 | 095100 | 4257106300 | 53100 | 53000 | 53100 | 53000 | 252 |
| 558 | 20240625 | 095000 | 4243737000 | 53100 | 53100 | 53100 | 53000 | 467 |
| 559 | 20240625 | 094900 | 4218954900 | 53100 | 53000 | 53100 | 53000 | 171 |
| 560 | 20240625 | 094800 | 4209879800 | 53100 | 53200 | 53200 | 53100 | 294 |
| 561 | 20240625 | 094700 | 4194263300 | 53300 | 53100 | 53300 | 53100 | 461 |
| 562 | 20240625 | 094600 | 4169748200 | 53100 | 53300 | 53400 | 53000 | 2162 |
| 563 | 20240625 | 094500 | 4054848000 | 53400 | 53300 | 53400 | 53300 | 530 |
| 564 | 20240625 | 094400 | 4026594400 | 53300 | 53200 | 53300 | 53200 | 293 |
| 565 | 20240625 | 094300 | 4011006600 | 53300 | 53200 | 53300 | 53200 | 448 |
| 566 | 20240625 | 094200 | 3987169400 | 53200 | 53000 | 53300 | 52900 | 1065 |
| 567 | 20240625 | 094100 | 3930655700 | 53000 | 53100 | 53100 | 53000 | 1040 |
| 568 | 20240625 | 094000 | 3875455400 | 53100 | 52900 | 53200 | 52900 | 992 |
| 569 | 20240625 | 093900 | 3822857300 | 52800 | 52900 | 53000 | 52800 | 440 |
| 570 | 20240625 | 093800 | 3799576900 | 52900 | 52700 | 52900 | 52700 | 1412 |
| 571 | 20240625 | 093700 | 3725034000 | 52700 | 52800 | 52900 | 52700 | 1064 |
| 572 | 20240625 | 093600 | 3668907300 | 52800 | 52800 | 52900 | 52800 | 1011 |
| 573 | 20240625 | 093500 | 3615488900 | 52800 | 52700 | 52800 | 52700 | 1029 |
| 574 | 20240625 | 093400 | 3561236600 | 52700 | 52900 | 52900 | 52600 | 3805 |
| 575 | 20240625 | 093300 | 3360700500 | 52800 | 52800 | 53000 | 52700 | 2585 |
| 576 | 20240625 | 093200 | 3224273500 | 52900 | 52900 | 52900 | 52800 | 374 |
| 577 | 20240625 | 093100 | 3204516200 | 52900 | 52900 | 53000 | 52800 | 1196 |
| 578 | 20240625 | 093000 | 3141250400 | 52900 | 52900 | 53000 | 52800 | 3188 |
| 579 | 20240625 | 092900 | 2972538500 | 52900 | 53000 | 53100 | 52900 | 1827 |
| 580 | 20240625 | 092800 | 2875757900 | 53100 | 53100 | 53200 | 53100 | 256 |
| 581 | 20240625 | 092700 | 2862152900 | 53200 | 53200 | 53200 | 53100 | 1517 |
| 582 | 20240625 | 092600 | 2781477700 | 53200 | 53100 | 53300 | 53000 | 909 |
| 583 | 20240625 | 092500 | 2733180000 | 53100 | 53200 | 53200 | 53100 | 408 |
| 584 | 20240625 | 092400 | 2711507300 | 53100 | 53000 | 53200 | 53000 | 535 |
| 585 | 20240625 | 092300 | 2683117400 | 53100 | 53100 | 53200 | 53000 | 1262 |
| 586 | 20240625 | 092200 | 2616053800 | 53100 | 53300 | 53300 | 53100 | 767 |
| 587 | 20240625 | 092100 | 2575229500 | 53300 | 53200 | 53400 | 53200 | 628 |
| 588 | 20240625 | 092000 | 2541800900 | 53300 | 53200 | 53600 | 53000 | 2009 |
| 589 | 20240625 | 091900 | 2434786600 | 53200 | 53400 | 53400 | 53200 | 376 |
| 590 | 20240625 | 091800 | 2414764200 | 53400 | 53200 | 53400 | 53100 | 1265 |
| 591 | 20240625 | 091700 | 2347357100 | 53100 | 53200 | 53300 | 53000 | 1866 |
| 592 | 20240625 | 091600 | 2248213000 | 53100 | 52900 | 53200 | 52600 | 6028 |
| 593 | 20240625 | 091500 | 1929251900 | 53000 | 52900 | 53000 | 52900 | 2469 |
| 594 | 20240625 | 091400 | 1798634400 | 52900 | 53100 | 53100 | 52900 | 3387 |
| 595 | 20240625 | 091300 | 1619144000 | 53100 | 53100 | 53100 | 53000 | 1135 |
| 596 | 20240625 | 091200 | 1558882600 | 53100 | 53000 | 53200 | 52900 | 1051 |
| 597 | 20240625 | 091100 | 1503184600 | 53000 | 53300 | 53300 | 53000 | 4755 |
| 598 | 20240625 | 091000 | 1250655400 | 53300 | 53500 | 53600 | 53300 | 989 |
| 599 | 20240625 | 090900 | 1197797500 | 53500 | 53600 | 53600 | 53500 | 836 |
| 600 | 20240625 | 090800 | 1153051500 | 53600 | 53300 | 53600 | 53300 | 1098 |
| 601 | 20240625 | 090700 | 1094387000 | 53400 | 53800 | 54100 | 53400 | 4977 |
| 602 | 20240625 | 090600 | 826647100 | 53900 | 53800 | 54000 | 53800 | 2816 |
| 603 | 20240625 | 090500 | 674861200 | 53800 | 53500 | 53800 | 53400 | 1937 |
| 604 | 20240625 | 090400 | 571102300 | 53500 | 53400 | 53500 | 53300 | 773 |
| 605 | 20240625 | 090300 | 529784900 | 53400 | 53500 | 53500 | 53300 | 655 |
| 606 | 20240625 | 090200 | 494798000 | 53400 | 53600 | 53700 | 53300 | 2673 |
| 607 | 20240625 | 090100 | 351770300 | 53600 | 53200 | 53600 | 53100 | 2521 |
| 608 | 20240625 | 090000 | 217355300 | 53300 | 53000 | 53300 | 53000 | 3977 |